|
DongHai Joint Stock Company of Ben Tre (DHC : HOSE)
Basic Materials : Paper
|
36.40
-1.15/-3.06%
3:09:06 PM
|
|
|
|
Closing price on 3/5/2026
|
|
| Open |
38.20 |
| High |
38.20 |
| Low |
36.35 |
| Volume |
935,400 |
| Split-adjusted Price |
36.40 |
There is no data on 3/6/2026. Display data on 3/5/2026 instead.
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
-1.15 / -3.06%
|
38.20
|
38.20
|
36.35
|
36.40
|
37.10
|
36.40
|
935,400
|
|
|
3/4/2026
|
-1.20 / -3.10%
|
38.25
|
39.50
|
36.90
|
37.55
|
38.00
|
37.55
|
1,287,800
|
|
|
3/3/2026
|
-0.65 / -1.65%
|
39.40
|
39.85
|
38.65
|
38.75
|
39.00
|
38.75
|
1,236,300
|
|
|
3/2/2026
|
-0.10 / -0.25%
|
38.10
|
40.95
|
38.10
|
39.40
|
39.90
|
39.40
|
2,454,200
|
|
|
2/27/2026
|
-0.20 / -0.50%
|
39.90
|
39.95
|
38.80
|
39.50
|
39.21
|
39.50
|
716,500
|
|
|
2/26/2026
|
+0.90 / +2.32%
|
38.80
|
40.90
|
38.40
|
39.70
|
39.92
|
39.70
|
1,470,000
|
|
|
2/25/2026
|
+0.20 / +0.52%
|
38.80
|
38.85
|
37.65
|
38.80
|
38.24
|
38.80
|
570,700
|
|
|
2/24/2026
|
+0.95 / +2.52%
|
37.55
|
39.95
|
37.55
|
38.60
|
38.90
|
38.60
|
1,105,900
|
|
|
2/23/2026
|
-0.35 / -0.92%
|
38.85
|
38.85
|
37.40
|
37.65
|
37.90
|
37.65
|
518,300
|
|
|
2/13/2026
|
+0.30 / +0.80%
|
37.95
|
38.30
|
37.50
|
38.00
|
37.95
|
38.00
|
378,100
|
|
|
2/12/2026
|
+0.05 / +0.13%
|
37.95
|
38.35
|
37.70
|
37.70
|
37.95
|
37.70
|
257,400
|
|
|
2/11/2026
|
+0.65 / +1.76%
|
37.10
|
38.45
|
37.10
|
37.65
|
37.75
|
37.65
|
936,100
|
|
|
2/10/2026
|
0.00 / 0.00%
|
37.15
|
37.95
|
36.80
|
37.00
|
37.31
|
37.00
|
769,100
|
|
|
2/9/2026
|
+0.20 / +0.54%
|
36.95
|
38.20
|
36.50
|
37.00
|
37.46
|
37.00
|
590,000
|
|
|
2/6/2026
|
-0.70 / -1.87%
|
37.50
|
38.00
|
36.80
|
36.80
|
37.35
|
36.80
|
722,900
|
|
|
2/5/2026
|
-0.50 / -1.32%
|
38.00
|
38.65
|
37.50
|
37.50
|
37.73
|
37.50
|
702,000
|
|
|
2/4/2026
|
-1.00 / -2.56%
|
38.90
|
41.65
|
37.90
|
38.00
|
39.01
|
38.00
|
1,247,500
|
|
|
2/3/2026
|
+1.00 / +2.63%
|
38.00
|
39.90
|
37.80
|
39.00
|
38.74
|
39.00
|
1,305,300
|
|
|
2/2/2026
|
+1.40 / +3.83%
|
38.70
|
38.90
|
37.55
|
38.00
|
38.11
|
38.00
|
1,574,300
|
|
|
1/30/2026
|
+2.35 / +6.86%
|
35.80
|
36.60
|
35.50
|
36.60
|
36.33
|
36.60
|
2,240,200
|
|
|
1/29/2026
|
+0.45 / +1.33%
|
33.80
|
34.60
|
33.70
|
34.25
|
34.25
|
34.25
|
288,200
|
|
|
1/28/2026
|
-0.20 / -0.59%
|
34.25
|
34.25
|
33.70
|
33.80
|
33.97
|
33.80
|
145,500
|
|
|
1/27/2026
|
0.00 / 0.00%
|
34.10
|
34.25
|
33.50
|
34.00
|
33.78
|
34.00
|
255,700
|
|
|
1/26/2026
|
-0.15 / -0.44%
|
34.15
|
34.65
|
33.60
|
34.00
|
33.98
|
34.00
|
369,700
|
|
|
1/23/2026
|
-0.65 / -1.87%
|
35.05
|
35.15
|
34.15
|
34.15
|
34.57
|
34.15
|
278,400
|
|
|
1/22/2026
|
+0.80 / +2.35%
|
34.20
|
35.50
|
34.00
|
34.80
|
34.64
|
34.80
|
646,000
|
|
|
1/21/2026
|
+0.15 / +0.44%
|
33.85
|
34.00
|
33.25
|
34.00
|
33.71
|
34.00
|
420,900
|
|
|
1/20/2026
|
+0.10 / +0.30%
|
33.75
|
34.15
|
33.60
|
33.85
|
33.86
|
33.85
|
249,500
|
|
|
1/19/2026
|
-0.35 / -1.03%
|
34.10
|
34.75
|
33.60
|
33.75
|
33.95
|
33.75
|
269,900
|
|
|
1/16/2026
|
+0.70 / +2.10%
|
33.40
|
34.50
|
33.40
|
34.10
|
33.82
|
34.10
|
439,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|