|
DongHai Joint Stock Company of Ben Tre (DHC : HOSE)
Basic Materials : Paper
|
36.55
-0.25/-0.68%
3:09:05 PM
|
|
|
|
Closing price on 9/9/2020
|
|
| Open |
44.40 |
| High |
47.00 |
| Low |
44.30 |
| Volume |
1,802,340 |
| Split-adjusted Price |
18.19 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
+2.10 / +4.71%
|
44.40
|
47.00
|
44.30
|
46.70
|
45.95
|
18.19
|
1,802,340
|
|
|
9/8/2020
|
+0.20 / +0.45%
|
44.40
|
44.85
|
44.20
|
44.60
|
44.55
|
17.37
|
456,100
|
|
|
9/7/2020
|
-0.50 / -1.11%
|
44.90
|
44.90
|
44.20
|
44.40
|
44.71
|
17.29
|
763,200
|
|
|
9/4/2020
|
+0.40 / +0.90%
|
44.00
|
45.10
|
43.95
|
44.90
|
44.44
|
17.49
|
917,660
|
|
|
9/3/2020
|
-0.05 / -0.11%
|
44.50
|
44.90
|
44.10
|
44.50
|
44.62
|
17.33
|
549,090
|
|
|
9/1/2020
|
+0.75 / +1.71%
|
43.80
|
44.60
|
43.70
|
44.55
|
44.19
|
17.35
|
521,820
|
|
|
8/31/2020
|
-0.60 / -1.35%
|
44.40
|
44.50
|
43.55
|
43.80
|
43.96
|
17.06
|
1,050,250
|
|
|
8/28/2020
|
-0.50 / -1.11%
|
45.10
|
45.45
|
44.30
|
44.40
|
44.73
|
17.29
|
1,069,590
|
|
|
8/27/2020
|
-0.60 / -1.32%
|
45.75
|
45.75
|
44.70
|
44.90
|
45.14
|
17.49
|
712,150
|
|
|
8/26/2020
|
+0.25 / +0.55%
|
45.30
|
45.80
|
44.45
|
45.50
|
45.11
|
17.72
|
758,440
|
|
|
8/25/2020
|
-0.70 / -1.52%
|
45.95
|
46.00
|
45.25
|
45.25
|
45.48
|
17.63
|
651,200
|
|
|
8/24/2020
|
+0.25 / +0.55%
|
46.00
|
46.50
|
45.60
|
45.95
|
45.98
|
17.90
|
1,349,300
|
|
|
8/21/2020
|
+0.40 / +0.88%
|
45.50
|
45.70
|
44.90
|
45.70
|
45.25
|
17.80
|
821,060
|
|
|
8/20/2020
|
-0.10 / -0.22%
|
45.30
|
46.10
|
44.70
|
45.30
|
45.48
|
17.65
|
1,042,340
|
|
|
8/19/2020
|
+1.10 / +2.48%
|
44.50
|
45.70
|
44.25
|
45.40
|
45.10
|
17.68
|
889,920
|
|
|
8/18/2020
|
-0.50 / -1.12%
|
44.60
|
45.00
|
44.30
|
44.30
|
44.53
|
17.26
|
665,140
|
|
|
8/17/2020
|
-0.20 / -0.44%
|
44.60
|
44.95
|
44.20
|
44.80
|
44.53
|
17.45
|
646,620
|
|
|
8/14/2020
|
-0.70 / -1.53%
|
45.70
|
45.70
|
44.65
|
45.00
|
45.17
|
17.53
|
1,193,380
|
|
|
8/13/2020
|
+1.20 / +2.70%
|
44.70
|
45.70
|
44.20
|
45.70
|
44.99
|
17.80
|
1,378,670
|
|
|
8/12/2020
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.15
|
44.50
|
44.47
|
17.33
|
707,600
|
|
|
8/11/2020
|
+0.70 / +1.59%
|
44.10
|
44.90
|
43.90
|
44.80
|
44.22
|
17.45
|
2,103,010
|
|
|
8/10/2020
|
-1.20 / -2.65%
|
45.20
|
45.45
|
44.10
|
44.10
|
44.88
|
17.18
|
1,124,990
|
|
|
8/7/2020
|
+0.30 / +0.67%
|
45.00
|
45.30
|
44.30
|
45.30
|
44.87
|
17.65
|
1,133,430
|
|
|
8/6/2020
|
+0.60 / +1.35%
|
44.80
|
45.30
|
43.80
|
45.00
|
44.81
|
17.53
|
1,455,300
|
|
|
8/5/2020
|
+2.45 / +5.84%
|
42.00
|
44.40
|
41.85
|
44.40
|
43.52
|
17.29
|
2,154,120
|
|
|
8/4/2020
|
+0.35 / +0.84%
|
42.00
|
42.00
|
41.35
|
41.95
|
41.80
|
16.34
|
628,220
|
|
|
8/3/2020
|
+1.30 / +3.23%
|
40.30
|
41.70
|
40.30
|
41.60
|
41.25
|
16.20
|
789,560
|
|
|
7/31/2020
|
-0.75 / -1.83%
|
41.00
|
41.20
|
40.05
|
40.30
|
40.57
|
15.70
|
880,480
|
|
|
7/30/2020
|
+0.05 / +0.12%
|
41.35
|
41.50
|
41.00
|
41.05
|
41.22
|
15.99
|
925,680
|
|
|
7/29/2020
|
-0.65 / -1.56%
|
40.90
|
41.35
|
39.20
|
41.00
|
40.30
|
15.97
|
1,921,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|