Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam
· Delayed Price · Currency is VND 36,000
-100 (-0.28%)
At close: Apr 28, 2026
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36,100.00 | 36,200.00 | 35,600.00 | 36,000.00 | 36,000.00 | -0.28% | 133,849 |
| Apr 24, 2026 | 36,450.00 | 36,850.00 | 36,000.00 | 36,100.00 | 36,100.00 | 0.14% | 325,034 |
| Apr 23, 2026 | 36,400.00 | 36,650.00 | 35,900.00 | 36,050.00 | 36,050.00 | -1.23% | 280,375 |
| Apr 22, 2026 | 36,500.00 | 37,250.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.82% | 194,655 |
| Apr 21, 2026 | 37,850.00 | 37,850.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.34% | 276,134 |
| Apr 20, 2026 | 36,250.00 | 37,700.00 | 36,150.00 | 37,300.00 | 37,300.00 | 2.05% | 526,557 |
| Apr 17, 2026 | 36,500.00 | 36,900.00 | 36,500.00 | 36,550.00 | 36,550.00 | 0.27% | 296,688 |
| Apr 16, 2026 | 36,050.00 | 36,650.00 | 36,050.00 | 36,450.00 | 36,450.00 | 1.11% | 506,568 |
| Apr 15, 2026 | 36,450.00 | 36,450.00 | 36,000.00 | 36,050.00 | 36,050.00 | -0.96% | 225,697 |
| Apr 14, 2026 | 36,450.00 | 36,750.00 | 36,150.00 | 36,400.00 | 36,400.00 | -0.14% | 188,976 |
| Apr 13, 2026 | 36,000.00 | 36,800.00 | 35,650.00 | 36,450.00 | 36,450.00 | 0.41% | 141,963 |
| Apr 10, 2026 | 36,550.00 | 36,600.00 | 36,100.00 | 36,300.00 | 36,300.00 | -0.27% | 147,212 |
| Apr 9, 2026 | 35,400.00 | 36,750.00 | 35,050.00 | 36,400.00 | 36,400.00 | 2.97% | 501,596 |
| Apr 8, 2026 | 34,750.00 | 35,400.00 | 34,550.00 | 35,350.00 | 35,350.00 | 3.36% | 376,893 |
| Apr 7, 2026 | 33,800.00 | 34,500.00 | 33,500.00 | 34,200.00 | 34,200.00 | 1.18% | 316,530 |
| Apr 6, 2026 | 34,600.00 | 34,600.00 | 33,750.00 | 33,800.00 | 33,800.00 | -2.17% | 366,102 |
| Apr 3, 2026 | 34,750.00 | 34,750.00 | 34,250.00 | 34,550.00 | 34,550.00 | -0.86% | 77,206 |
| Apr 2, 2026 | 35,000.00 | 35,150.00 | 34,700.00 | 34,850.00 | 34,850.00 | -1.27% | 184,352 |
| Apr 1, 2026 | 35,450.00 | 35,600.00 | 35,250.00 | 35,300.00 | 35,300.00 | 0.57% | 158,156 |
| Mar 31, 2026 | 34,900.00 | 35,350.00 | 34,800.00 | 35,100.00 | 35,100.00 | 0.72% | 96,759 |
| Mar 30, 2026 | 34,950.00 | 35,350.00 | 34,500.00 | 34,850.00 | 34,850.00 | -1.69% | 155,422 |
| Mar 27, 2026 | 34,900.00 | 35,450.00 | 34,700.00 | 35,450.00 | 35,450.00 | 2.16% | 319,447 |
| Mar 26, 2026 | 35,350.00 | 35,350.00 | 34,550.00 | 34,700.00 | 34,700.00 | -1.28% | 122,213 |
| Mar 25, 2026 | 34,600.00 | 35,200.00 | 34,200.00 | 35,150.00 | 35,150.00 | 1.88% | 340,876 |
| Mar 24, 2026 | 33,950.00 | 34,700.00 | 33,650.00 | 34,500.00 | 34,500.00 | 3.45% | 379,624 |
| Mar 23, 2026 | 33,300.00 | 34,000.00 | 32,600.00 | 33,350.00 | 33,350.00 | -1.91% | 704,296 |
| Mar 20, 2026 | 34,500.00 | 34,500.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.31% | 309,079 |
| Mar 19, 2026 | 34,500.00 | 34,950.00 | 34,200.00 | 34,450.00 | 34,450.00 | -0.58% | 215,880 |
| Mar 18, 2026 | 34,350.00 | 35,000.00 | 34,350.00 | 34,650.00 | 34,650.00 | -0.29% | 192,006 |
| Mar 17, 2026 | 35,450.00 | 35,450.00 | 34,650.00 | 34,750.00 | 34,750.00 | -0.14% | 214,272 |
| Mar 16, 2026 | 35,850.00 | 35,850.00 | 34,800.00 | 34,800.00 | 34,800.00 | -3.06% | 536,655 |
| Mar 13, 2026 | 35,600.00 | 36,250.00 | 35,600.00 | 35,900.00 | 35,900.00 | -1.91% | 247,460 |
| Mar 12, 2026 | 36,400.00 | 36,800.00 | 35,500.00 | 36,600.00 | 36,600.00 | 0.27% | 700,289 |
| Mar 11, 2026 | 34,550.00 | 36,500.00 | 34,550.00 | 36,500.00 | 36,500.00 | 4.43% | 450,808 |
| Mar 10, 2026 | 34,200.00 | 35,400.00 | 34,100.00 | 34,950.00 | 34,950.00 | 2.95% | 772,833 |
| Mar 9, 2026 | 33,950.00 | 34,100.00 | 33,950.00 | 33,950.00 | 33,950.00 | -6.99% | 1,062,706 |
| 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 |