|
DongHai Joint Stock Company of Ben Tre (DHC : HOSE)
Basic Materials : Paper
|
34.55
-0.85/-2.40%
3:09:06 PM
|
|
|
|
Closing price on 8/14/2026
|
|
| Open |
35.10 |
| High |
35.40 |
| Low |
34.35 |
| Volume |
328,600 |
| Split-adjusted Price |
34.55 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.85 / -2.40%
|
35.10
|
35.40
|
34.35
|
34.55
|
34.78
|
34.55
|
328,600
|
|
|
8/13/2026
|
+0.50 / +1.43%
|
34.90
|
36.30
|
34.65
|
35.40
|
35.64
|
35.40
|
490,000
|
|
|
8/12/2026
|
-0.30 / -0.85%
|
35.75
|
35.75
|
34.55
|
34.90
|
35.03
|
34.90
|
331,200
|
|
|
8/11/2026
|
+0.05 / +0.14%
|
35.15
|
36.40
|
34.65
|
35.20
|
35.65
|
35.20
|
786,100
|
|
|
8/10/2026
|
-0.05 / -0.14%
|
35.00
|
35.30
|
34.75
|
35.15
|
35.06
|
35.15
|
517,600
|
|
|
8/7/2026
|
+0.50 / +1.44%
|
34.30
|
35.55
|
34.30
|
35.20
|
35.18
|
35.20
|
520,762
|
|
|
8/6/2026
|
+0.05 / +0.14%
|
34.75
|
35.10
|
34.20
|
34.70
|
34.67
|
34.70
|
204,800
|
|
|
8/5/2026
|
+0.55 / +1.61%
|
34.20
|
35.30
|
34.20
|
34.65
|
34.92
|
34.65
|
535,600
|
|
|
8/4/2026
|
-0.50 / -1.45%
|
34.70
|
35.90
|
34.10
|
34.10
|
35.16
|
34.10
|
804,000
|
|
|
8/3/2026
|
+1.70 / +5.17%
|
33.05
|
35.00
|
33.05
|
34.60
|
34.42
|
34.60
|
491,300
|
|
|
7/31/2026
|
-0.05 / -0.15%
|
33.25
|
33.60
|
32.45
|
32.90
|
32.89
|
32.90
|
333,000
|
|
|
7/30/2026
|
+2.15 / +6.98%
|
30.80
|
32.95
|
30.65
|
32.95
|
32.52
|
32.95
|
370,600
|
|
|
7/29/2026
|
-0.45 / -1.44%
|
31.50
|
31.50
|
30.75
|
30.80
|
31.15
|
30.80
|
62,500
|
|
|
7/28/2026
|
+1.75 / +5.93%
|
29.50
|
31.55
|
29.00
|
31.25
|
30.48
|
31.25
|
877,400
|
|
|
7/27/2026
|
+0.25 / +0.85%
|
29.90
|
30.00
|
29.10
|
29.50
|
29.51
|
29.50
|
147,100
|
|
|
7/24/2026
|
+0.15 / +0.52%
|
29.10
|
29.30
|
28.95
|
29.25
|
29.11
|
29.25
|
217,000
|
|
|
7/23/2026
|
0.00 / 0.00%
|
29.20
|
29.35
|
28.60
|
29.10
|
29.08
|
29.10
|
368,500
|
|
|
7/22/2026
|
-0.70 / -2.35%
|
30.30
|
30.30
|
29.00
|
29.10
|
29.30
|
29.10
|
727,100
|
|
|
7/21/2026
|
-0.20 / -0.67%
|
29.75
|
30.90
|
29.60
|
29.80
|
29.96
|
29.80
|
325,400
|
|
|
7/20/2026
|
-1.70 / -5.36%
|
31.70
|
32.00
|
30.00
|
30.00
|
30.78
|
30.00
|
400,400
|
|
|
7/17/2026
|
-0.20 / -0.63%
|
32.10
|
32.10
|
31.55
|
31.70
|
31.73
|
31.70
|
60,700
|
|
|
7/16/2026
|
+0.35 / +1.11%
|
31.60
|
32.20
|
31.00
|
31.90
|
31.40
|
31.90
|
483,300
|
|
|
7/15/2026
|
-0.05 / -0.16%
|
31.60
|
32.40
|
31.55
|
31.55
|
31.98
|
31.55
|
431,100
|
|
|
7/14/2026
|
-0.30 / -0.94%
|
31.90
|
31.90
|
31.50
|
31.60
|
31.67
|
31.60
|
189,000
|
|
|
7/13/2026
|
-0.15 / -0.47%
|
32.05
|
32.20
|
31.65
|
31.90
|
31.88
|
31.90
|
285,800
|
|
|
7/10/2026
|
-0.90 / -2.73%
|
33.10
|
33.25
|
32.05
|
32.05
|
32.62
|
32.05
|
285,600
|
|
|
7/9/2026
|
-0.20 / -0.60%
|
33.15
|
33.25
|
32.95
|
32.95
|
33.04
|
32.95
|
159,500
|
|
|
7/8/2026
|
+0.15 / +0.45%
|
33.00
|
33.40
|
32.90
|
33.15
|
33.23
|
33.15
|
93,100
|
|
|
7/7/2026
|
-0.35 / -1.05%
|
33.25
|
33.35
|
32.90
|
33.00
|
33.04
|
33.00
|
122,300
|
|
|
7/6/2026
|
-0.15 / -0.45%
|
33.15
|
33.95
|
32.80
|
33.35
|
33.28
|
33.35
|
334,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|