|
DongHai Joint Stock Company of Ben Tre (DHC : HOSE)
Basic Materials : Paper
|
35.25
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 11/24/2010
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
41,320 |
| Split-adjusted Price |
2.15 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2010
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.90
|
2.15
|
41,320
|
|
|
11/23/2010
|
+0.20 / +1.75%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.60
|
2.10
|
38,950
|
|
|
11/22/2010
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
2.06
|
40,060
|
|
|
11/19/2010
|
-0.20 / -1.71%
|
11.60
|
12.00
|
11.30
|
11.50
|
11.50
|
2.08
|
90,450
|
|
|
11/18/2010
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
2.12
|
196,010
|
|
|
11/17/2010
|
+0.50 / +4.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
2.02
|
66,990
|
|
|
11/16/2010
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.60
|
10.70
|
10.70
|
1.93
|
109,550
|
|
|
11/15/2010
|
-0.40 / -3.51%
|
11.10
|
11.40
|
10.90
|
11.00
|
11.00
|
1.99
|
198,580
|
|
|
11/12/2010
|
-0.50 / -4.20%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
2.06
|
237,420
|
|
|
11/11/2010
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
2.15
|
145,030
|
|
|
11/10/2010
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
2.19
|
75,910
|
|
|
11/9/2010
|
-0.50 / -4.03%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.90
|
2.15
|
142,460
|
|
|
11/8/2010
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.00
|
12.40
|
12.40
|
2.24
|
205,600
|
|
|
11/5/2010
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.50
|
2.26
|
285,840
|
|
|
11/4/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
2.24
|
26,910
|
|
|
11/3/2010
|
-0.20 / -1.59%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
2.24
|
51,580
|
|
|
11/2/2010
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.60
|
2.28
|
98,430
|
|
|
11/1/2010
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
2.24
|
84,780
|
|
|
10/29/2010
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.30
|
2.22
|
31,940
|
|
|
10/28/2010
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
2.26
|
58,470
|
|
|
10/27/2010
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.40
|
2.24
|
139,910
|
|
|
10/26/2010
|
+0.50 / +4.20%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
2.24
|
32,140
|
|
|
10/25/2010
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.90
|
2.15
|
48,370
|
|
|
10/22/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
2.15
|
34,720
|
|
|
10/21/2010
|
-0.10 / -0.83%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.90
|
2.15
|
31,450
|
|
|
10/20/2010
|
-0.50 / -4.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.17
|
137,440
|
|
|
10/19/2010
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.50
|
2.26
|
114,230
|
|
|
10/18/2010
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
2.31
|
26,930
|
|
|
10/15/2010
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
2.26
|
47,940
|
|
|
10/14/2010
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.60
|
2.28
|
50,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|