|
DongHai Joint Stock Company of Ben Tre (DHC : HOSE)
Basic Materials : Paper
|
35.65
-0.10/-0.28%
3:05:02 PM
|
|
|
|
Closing price on 9/22/2020
|
|
| Open |
45.30 |
| High |
46.30 |
| Low |
45.00 |
| Volume |
1,042,460 |
| Split-adjusted Price |
25.18 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
-0.60 / -1.32%
|
45.30
|
46.30
|
45.00
|
45.00
|
45.48
|
25.18
|
1,042,460
|
|
|
9/21/2020
|
-0.80 / -1.72%
|
46.60
|
46.75
|
45.30
|
45.60
|
46.01
|
25.51
|
845,270
|
|
|
9/18/2020
|
-0.40 / -0.85%
|
46.80
|
46.80
|
46.35
|
46.40
|
46.53
|
25.96
|
445,270
|
|
|
9/17/2020
|
+0.30 / +0.65%
|
46.50
|
46.95
|
46.40
|
46.80
|
46.73
|
26.18
|
681,800
|
|
|
9/16/2020
|
+0.10 / +0.22%
|
46.40
|
46.70
|
45.90
|
46.50
|
46.41
|
26.02
|
666,130
|
|
|
9/15/2020
|
+0.30 / +0.65%
|
46.50
|
46.60
|
46.00
|
46.40
|
46.40
|
25.96
|
762,630
|
|
|
9/14/2020
|
-0.40 / -0.86%
|
46.50
|
46.50
|
45.90
|
46.10
|
46.18
|
25.79
|
735,880
|
|
|
9/11/2020
|
-0.10 / -0.21%
|
46.60
|
46.75
|
46.40
|
46.50
|
46.58
|
26.02
|
536,060
|
|
|
9/10/2020
|
-0.10 / -0.21%
|
47.00
|
47.25
|
46.30
|
46.60
|
46.84
|
26.07
|
1,176,270
|
|
|
9/9/2020
|
+2.10 / +4.71%
|
44.40
|
47.00
|
44.30
|
46.70
|
45.95
|
26.13
|
1,802,340
|
|
|
9/8/2020
|
+0.20 / +0.45%
|
44.40
|
44.85
|
44.20
|
44.60
|
44.55
|
24.95
|
456,100
|
|
|
9/7/2020
|
-0.50 / -1.11%
|
44.90
|
44.90
|
44.20
|
44.40
|
44.71
|
24.84
|
763,200
|
|
|
9/4/2020
|
+0.40 / +0.90%
|
44.00
|
45.10
|
43.95
|
44.90
|
44.44
|
25.12
|
917,660
|
|
|
9/3/2020
|
-0.05 / -0.11%
|
44.50
|
44.90
|
44.10
|
44.50
|
44.62
|
24.90
|
549,090
|
|
|
9/1/2020
|
+0.75 / +1.71%
|
43.80
|
44.60
|
43.70
|
44.55
|
44.19
|
24.93
|
521,820
|
|
|
8/31/2020
|
-0.60 / -1.35%
|
44.40
|
44.50
|
43.55
|
43.80
|
43.96
|
24.51
|
1,050,250
|
|
|
8/28/2020
|
-0.50 / -1.11%
|
45.10
|
45.45
|
44.30
|
44.40
|
44.73
|
24.84
|
1,069,590
|
|
|
8/27/2020
|
-0.60 / -1.32%
|
45.75
|
45.75
|
44.70
|
44.90
|
45.14
|
25.12
|
712,150
|
|
|
8/26/2020
|
+0.25 / +0.55%
|
45.30
|
45.80
|
44.45
|
45.50
|
45.11
|
25.46
|
758,440
|
|
|
8/25/2020
|
-0.70 / -1.52%
|
45.95
|
46.00
|
45.25
|
45.25
|
45.48
|
25.32
|
651,200
|
|
|
8/24/2020
|
+0.25 / +0.55%
|
46.00
|
46.50
|
45.60
|
45.95
|
45.98
|
25.71
|
1,349,300
|
|
|
8/21/2020
|
+0.40 / +0.88%
|
45.50
|
45.70
|
44.90
|
45.70
|
45.25
|
25.57
|
821,060
|
|
|
8/20/2020
|
-0.10 / -0.22%
|
45.30
|
46.10
|
44.70
|
45.30
|
45.48
|
25.35
|
1,042,340
|
|
|
8/19/2020
|
+1.10 / +2.48%
|
44.50
|
45.70
|
44.25
|
45.40
|
45.10
|
25.40
|
889,920
|
|
|
8/18/2020
|
-0.50 / -1.12%
|
44.60
|
45.00
|
44.30
|
44.30
|
44.53
|
24.79
|
665,140
|
|
|
8/17/2020
|
-0.20 / -0.44%
|
44.60
|
44.95
|
44.20
|
44.80
|
44.53
|
25.07
|
646,620
|
|
|
8/14/2020
|
-0.70 / -1.53%
|
45.70
|
45.70
|
44.65
|
45.00
|
45.17
|
25.18
|
1,193,380
|
|
|
8/13/2020
|
+1.20 / +2.70%
|
44.70
|
45.70
|
44.20
|
45.70
|
44.99
|
25.57
|
1,378,670
|
|
|
8/12/2020
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.15
|
44.50
|
44.47
|
24.90
|
707,600
|
|
|
8/11/2020
|
+0.70 / +1.59%
|
44.10
|
44.90
|
43.90
|
44.80
|
44.22
|
25.07
|
2,103,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|