|
DongHai Joint Stock Company of Ben Tre (DHC : HOSE)
Basic Materials : Paper
|
35.45
+0.75/+2.16%
3:09:07 PM
|
|
|
|
Closing price on 3/27/2026
|
|
| Open |
34.90 |
| High |
35.45 |
| Low |
34.70 |
| Volume |
319,300 |
| Split-adjusted Price |
35.45 |
There is no data on 3/28/2026. Display data on 3/27/2026 instead.
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.75 / +2.16%
|
34.90
|
35.45
|
34.70
|
35.45
|
35.04
|
35.45
|
319,300
|
|
|
3/26/2026
|
-0.45 / -1.28%
|
35.35
|
35.35
|
34.55
|
34.70
|
34.74
|
34.70
|
121,900
|
|
|
3/25/2026
|
+0.65 / +1.88%
|
34.60
|
35.20
|
34.20
|
35.15
|
34.88
|
35.15
|
340,400
|
|
|
3/24/2026
|
+1.15 / +3.45%
|
33.95
|
34.70
|
33.65
|
34.50
|
34.31
|
34.50
|
379,300
|
|
|
3/23/2026
|
-0.65 / -1.91%
|
33.30
|
34.00
|
32.60
|
33.35
|
33.28
|
33.35
|
703,600
|
|
|
3/20/2026
|
-0.45 / -1.31%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.22
|
34.00
|
308,900
|
|
|
3/19/2026
|
-0.20 / -0.58%
|
34.50
|
34.95
|
34.20
|
34.45
|
34.42
|
34.45
|
215,500
|
|
|
3/18/2026
|
-0.10 / -0.29%
|
34.35
|
35.00
|
34.35
|
34.65
|
34.65
|
34.65
|
191,700
|
|
|
3/17/2026
|
-0.05 / -0.14%
|
35.45
|
35.45
|
34.65
|
34.75
|
35.05
|
34.75
|
214,100
|
|
|
3/16/2026
|
-1.10 / -3.06%
|
35.85
|
35.85
|
34.80
|
34.80
|
35.21
|
34.80
|
536,200
|
|
|
3/13/2026
|
-0.70 / -1.91%
|
35.60
|
36.25
|
35.60
|
35.90
|
35.83
|
35.90
|
247,200
|
|
|
3/12/2026
|
+0.10 / +0.27%
|
36.40
|
36.80
|
35.50
|
36.60
|
36.02
|
36.60
|
699,600
|
|
|
3/11/2026
|
+1.55 / +4.43%
|
34.55
|
36.50
|
34.55
|
36.50
|
35.66
|
36.50
|
450,300
|
|
|
3/10/2026
|
+1.00 / +2.95%
|
34.20
|
35.40
|
34.10
|
34.95
|
34.61
|
34.95
|
772,200
|
|
|
3/9/2026
|
-2.55 / -6.99%
|
33.95
|
34.10
|
33.95
|
33.95
|
33.96
|
33.95
|
1,061,800
|
|
|
3/6/2026
|
+0.10 / +0.27%
|
36.15
|
37.35
|
36.15
|
36.50
|
36.58
|
36.50
|
784,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|