Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam
· Delayed Price · Currency is VND 36,500
+100 (0.27%)
At close: Mar 6, 2026
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36,150.00 | 37,350.00 | 36,150.00 | 36,500.00 | 36,500.00 | 0.27% | 788,203 |
| Mar 5, 2026 | 38,200.00 | 38,200.00 | 36,350.00 | 36,400.00 | 36,400.00 | -3.06% | 936,409 |
| Mar 4, 2026 | 38,250.00 | 39,500.00 | 36,900.00 | 37,550.00 | 37,550.00 | -3.10% | 1,289,243 |
| Mar 3, 2026 | 39,400.00 | 39,850.00 | 38,650.00 | 38,750.00 | 38,750.00 | -1.65% | 1,237,468 |
| Mar 2, 2026 | 38,100.00 | 40,950.00 | 38,100.00 | 39,400.00 | 39,400.00 | -0.25% | 2,457,584 |
| Feb 27, 2026 | 39,900.00 | 39,950.00 | 38,800.00 | 39,500.00 | 39,500.00 | -0.50% | 718,465 |
| Feb 26, 2026 | 38,800.00 | 40,900.00 | 38,400.00 | 39,700.00 | 39,700.00 | 2.32% | 1,473,035 |
| Feb 25, 2026 | 38,800.00 | 38,850.00 | 37,650.00 | 38,800.00 | 38,800.00 | 0.52% | 571,512 |
| Feb 24, 2026 | 37,550.00 | 39,950.00 | 37,550.00 | 38,600.00 | 38,600.00 | 2.52% | 1,107,059 |
| Feb 23, 2026 | 38,850.00 | 38,850.00 | 37,400.00 | 37,650.00 | 37,650.00 | -0.92% | 518,815 |
| Feb 13, 2026 | 37,950.00 | 38,300.00 | 37,500.00 | 38,000.00 | 38,000.00 | 0.80% | 378,479 |
| Feb 12, 2026 | 37,950.00 | 38,350.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.13% | 257,792 |
| Feb 11, 2026 | 37,100.00 | 38,450.00 | 37,100.00 | 37,650.00 | 37,650.00 | 1.76% | 936,408 |
| Feb 10, 2026 | 37,150.00 | 37,950.00 | 36,800.00 | 37,000.00 | 37,000.00 | - | 769,554 |
| Feb 9, 2026 | 36,950.00 | 38,200.00 | 36,500.00 | 37,000.00 | 37,000.00 | 0.54% | 590,505 |
| Feb 6, 2026 | 37,500.00 | 38,000.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.87% | 723,208 |
| Feb 5, 2026 | 38,000.00 | 38,650.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.32% | 702,925 |
| Feb 4, 2026 | 38,900.00 | 41,650.00 | 37,900.00 | 38,000.00 | 38,000.00 | -2.56% | 1,248,785 |
| Feb 3, 2026 | 38,000.00 | 39,900.00 | 37,800.00 | 39,000.00 | 39,000.00 | 2.63% | 1,306,536 |
| Feb 2, 2026 | 38,700.00 | 38,900.00 | 37,550.00 | 38,000.00 | 38,000.00 | 3.83% | 1,576,866 |
| Jan 30, 2026 | 35,800.00 | 36,600.00 | 35,500.00 | 36,600.00 | 36,600.00 | 6.86% | 2,235,993 |
| Jan 29, 2026 | 33,800.00 | 34,600.00 | 33,700.00 | 34,250.00 | 34,250.00 | 1.33% | 288,448 |
| Jan 28, 2026 | 34,250.00 | 34,250.00 | 33,700.00 | 33,800.00 | 33,800.00 | -0.59% | 145,694 |
| Jan 27, 2026 | 34,100.00 | 34,250.00 | 33,500.00 | 34,000.00 | 34,000.00 | - | 255,910 |
| Jan 26, 2026 | 34,150.00 | 34,650.00 | 33,600.00 | 34,000.00 | 34,000.00 | -0.44% | 369,993 |
| Jan 23, 2026 | 35,050.00 | 35,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | -1.87% | 278,706 |
| Jan 22, 2026 | 34,200.00 | 35,500.00 | 34,000.00 | 34,800.00 | 34,800.00 | 2.35% | 646,824 |
| Jan 21, 2026 | 33,850.00 | 34,000.00 | 33,250.00 | 34,000.00 | 34,000.00 | 0.44% | 421,185 |
| Jan 20, 2026 | 33,750.00 | 34,150.00 | 33,600.00 | 33,850.00 | 33,850.00 | 0.30% | 249,860 |
| Jan 19, 2026 | 34,100.00 | 34,750.00 | 33,600.00 | 33,750.00 | 33,750.00 | -1.03% | 270,378 |
| Jan 16, 2026 | 33,400.00 | 34,500.00 | 33,400.00 | 34,100.00 | 34,100.00 | 2.10% | 440,150 |
| Jan 15, 2026 | 34,500.00 | 34,850.00 | 33,350.00 | 33,400.00 | 33,400.00 | -3.19% | 645,095 |
| Jan 14, 2026 | 35,400.00 | 35,400.00 | 34,350.00 | 34,500.00 | 34,500.00 | -1.29% | 359,874 |
| Jan 13, 2026 | 34,200.00 | 35,950.00 | 34,200.00 | 34,950.00 | 34,950.00 | 2.95% | 1,168,764 |
| Jan 12, 2026 | 33,500.00 | 34,100.00 | 33,500.00 | 33,950.00 | 33,950.00 | 1.04% | 145,597 |
| Jan 9, 2026 | 33,900.00 | 34,350.00 | 33,600.00 | 33,600.00 | 33,600.00 | -0.88% | 252,726 |
| Jan 8, 2026 | 34,150.00 | 34,500.00 | 33,800.00 | 33,900.00 | 33,900.00 | -0.88% | 340,420 |
| Jan 7, 2026 | 34,400.00 | 34,750.00 | 34,050.00 | 34,200.00 | 34,200.00 | 0.29% | 314,023 |
| Jan 6, 2026 | 34,000.00 | 34,450.00 | 33,650.00 | 34,100.00 | 34,100.00 | 0.29% | 169,575 |
| Jan 5, 2026 | 33,300.00 | 34,100.00 | 32,800.00 | 34,000.00 | 34,000.00 | 1.95% | 254,036 |
| Dec 31, 2025 | 33,600.00 | 33,650.00 | 33,350.00 | 33,350.00 | 33,350.00 | -0.45% | 176,345 |
| Dec 30, 2025 | 33,300.00 | 33,900.00 | 33,300.00 | 33,500.00 | 33,500.00 | 0.60% | 121,302 |
| Dec 29, 2025 | 33,000.00 | 33,400.00 | 32,950.00 | 33,300.00 | 33,300.00 | 0.91% | 274,807 |
| Dec 26, 2025 | 32,650.00 | 33,250.00 | 32,300.00 | 33,000.00 | 33,000.00 | 0.61% | 283,998 |
| Dec 25, 2025 | 33,900.00 | 33,900.00 | 32,800.00 | 32,800.00 | 32,800.00 | -3.24% | 464,367 |
| Dec 24, 2025 | 34,100.00 | 34,100.00 | 33,400.00 | 33,900.00 | 33,900.00 | -0.59% | 210,261 |
| Dec 23, 2025 | 34,150.00 | 35,400.00 | 34,100.00 | 34,100.00 | 34,100.00 | - | 416,019 |
| Dec 22, 2025 | 34,100.00 | 34,450.00 | 33,500.00 | 34,100.00 | 34,100.00 | - | 293,623 |
| Dec 19, 2025 | 32,550.00 | 34,200.00 | 32,550.00 | 34,100.00 | 34,100.00 | 4.44% | 521,581 |
| Dec 18, 2025 | 32,850.00 | 32,900.00 | 32,650.00 | 32,650.00 | 32,650.00 | -0.76% | 54,688 |
| Dec 17, 2025 | 32,900.00 | 33,000.00 | 32,750.00 | 32,900.00 | 32,900.00 | -0.30% | 203,785 |
| Dec 16, 2025 | 32,700.00 | 33,000.00 | 32,200.00 | 33,000.00 | 33,000.00 | 1.54% | 104,724 |
| Dec 15, 2025 | 32,150.00 | 32,600.00 | 32,000.00 | 32,500.00 | 32,500.00 | 1.40% | 205,845 |
| Dec 12, 2025 | 32,550.00 | 32,750.00 | 32,000.00 | 32,050.00 | 32,050.00 | -1.54% | 172,264 |
| Dec 11, 2025 | 32,500.00 | 32,900.00 | 32,500.00 | 32,550.00 | 32,550.00 | -0.76% | 43,769 |
| Dec 10, 2025 | 33,050.00 | 33,050.00 | 32,400.00 | 32,800.00 | 32,800.00 | -0.91% | 224,734 |
| Dec 9, 2025 | 33,400.00 | 33,400.00 | 32,650.00 | 33,100.00 | 33,100.00 | -0.60% | 131,948 |
| Dec 8, 2025 | 33,550.00 | 33,550.00 | 32,750.00 | 33,300.00 | 33,300.00 | 0.60% | 338,047 |
| Dec 5, 2025 | 33,750.00 | 33,750.00 | 33,100.00 | 33,100.00 | 33,100.00 | -1.19% | 69,961 |
| Dec 4, 2025 | 33,000.00 | 33,750.00 | 33,000.00 | 33,500.00 | 33,500.00 | 1.52% | 208,688 |
| Dec 3, 2025 | 32,100.00 | 33,100.00 | 32,100.00 | 33,000.00 | 33,000.00 | 2.96% | 705,751 |
| Dec 2, 2025 | 32,950.00 | 32,950.00 | 32,000.00 | 32,050.00 | 32,050.00 | -2.14% | 578,486 |
| Dec 1, 2025 | 33,500.00 | 33,500.00 | 32,700.00 | 32,750.00 | 32,750.00 | -2.24% | 117,758 |
| Nov 28, 2025 | 33,250.00 | 33,600.00 | 32,850.00 | 33,500.00 | 33,500.00 | 0.45% | 225,465 |
| Nov 27, 2025 | 33,400.00 | 33,950.00 | 33,150.00 | 33,350.00 | 33,350.00 | - | 262,612 |
| Nov 26, 2025 | 32,600.00 | 33,450.00 | 32,600.00 | 33,350.00 | 33,350.00 | 1.06% | 87,025 |
| Nov 25, 2025 | 32,700.00 | 33,200.00 | 32,700.00 | 33,000.00 | 33,000.00 | 0.61% | 549,790 |
| Nov 24, 2025 | 33,500.00 | 33,550.00 | 32,800.00 | 32,800.00 | 32,800.00 | -2.24% | 286,191 |
| Nov 21, 2025 | 33,900.00 | 33,900.00 | 33,200.00 | 33,550.00 | 33,550.00 | -1.47% | 600,415 |
| Nov 20, 2025 | 34,000.00 | 34,700.00 | 33,900.00 | 34,050.00 | 34,050.00 | 0.44% | 579,426 |
| Nov 19, 2025 | 34,000.00 | 34,150.00 | 33,500.00 | 33,900.00 | 33,900.00 | 0.74% | 446,450 |
| Nov 18, 2025 | 33,500.00 | 34,000.00 | 33,250.00 | 33,650.00 | 33,650.00 | 0.45% | 214,599 |
| Nov 17, 2025 | 34,000.00 | 34,200.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.89% | 248,557 |
| Nov 14, 2025 | 34,000.00 | 34,450.00 | 33,700.00 | 33,800.00 | 33,800.00 | -0.59% | 218,141 |
| Nov 13, 2025 | 33,400.00 | 34,150.00 | 33,350.00 | 34,000.00 | 34,000.00 | 2.26% | 323,393 |
| Nov 12, 2025 | 33,350.00 | 33,600.00 | 33,000.00 | 33,250.00 | 33,250.00 | - | 168,549 |
| Nov 11, 2025 | 32,700.00 | 33,400.00 | 32,700.00 | 33,250.00 | 33,250.00 | 1.22% | 145,468 |
| Nov 10, 2025 | 32,800.00 | 33,100.00 | 32,700.00 | 32,850.00 | 32,850.00 | - | 118,702 |
| Nov 7, 2025 | 34,000.00 | 34,000.00 | 32,600.00 | 32,850.00 | 32,850.00 | -2.38% | 314,450 |
| Nov 6, 2025 | 34,000.00 | 34,300.00 | 33,250.00 | 33,650.00 | 33,650.00 | -1.17% | 262,667 |
| Nov 5, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,050.00 | 34,050.00 | -2.99% | 152,519 |
| Nov 4, 2025 | 34,800.00 | 35,450.00 | 33,750.00 | 35,100.00 | 35,100.00 | 0.29% | 223,642 |
| Nov 3, 2025 | 34,200.00 | 35,800.00 | 34,200.00 | 35,000.00 | 35,000.00 | 1.30% | 274,041 |
| Oct 31, 2025 | 34,800.00 | 35,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | -1.99% | 280,020 |
| Oct 30, 2025 | 35,500.00 | 36,400.00 | 35,250.00 | 35,250.00 | 35,250.00 | 0.14% | 504,357 |
| Oct 29, 2025 | 34,500.00 | 35,750.00 | 34,000.00 | 35,200.00 | 35,200.00 | 0.57% | 582,193 |
| Oct 28, 2025 | 35,350.00 | 35,850.00 | 34,600.00 | 35,000.00 | 34,000.00 | -0.99% | 369,333 |
| Oct 27, 2025 | 35,600.00 | 36,400.00 | 35,200.00 | 35,350.00 | 34,340.00 | 0.57% | 526,826 |
| Oct 24, 2025 | 34,350.00 | 35,350.00 | 34,100.00 | 35,150.00 | 34,145.71 | 2.33% | 265,145 |
| Oct 23, 2025 | 34,150.00 | 34,650.00 | 34,050.00 | 34,350.00 | 33,368.57 | 0.59% | 177,094 |
| Oct 22, 2025 | 32,650.00 | 34,250.00 | 32,650.00 | 34,150.00 | 33,174.29 | 2.25% | 203,483 |
| Oct 21, 2025 | 32,000.00 | 33,450.00 | 32,000.00 | 33,400.00 | 32,445.71 | 4.38% | 425,415 |
| Oct 20, 2025 | 33,650.00 | 34,350.00 | 31,300.00 | 32,000.00 | 31,085.71 | -4.76% | 398,674 |
| Oct 17, 2025 | 33,300.00 | 34,150.00 | 31,500.00 | 33,600.00 | 32,640.00 | 1.20% | 280,747 |
| Oct 16, 2025 | 33,100.00 | 33,400.00 | 32,950.00 | 33,200.00 | 32,251.43 | 0.76% | 302,623 |
| Oct 15, 2025 | 33,800.00 | 34,150.00 | 32,950.00 | 32,950.00 | 32,008.57 | -1.93% | 264,657 |
| Oct 14, 2025 | 34,700.00 | 34,700.00 | 33,600.00 | 33,600.00 | 32,640.00 | -2.61% | 424,909 |
| Oct 13, 2025 | 34,000.00 | 34,750.00 | 33,900.00 | 34,500.00 | 33,514.29 | 0.44% | 190,731 |
| Oct 10, 2025 | 34,300.00 | 34,900.00 | 34,300.00 | 34,350.00 | 33,368.57 | 0.29% | 153,077 |
| Oct 9, 2025 | 34,550.00 | 34,800.00 | 34,200.00 | 34,250.00 | 33,271.43 | -0.87% | 170,194 |