|
DongHai Joint Stock Company of Ben Tre (DHC : HOSE)
Basic Materials : Paper
|
35.70
+0.45/+1.28%
3:05:01 PM
|
|
|
|
Closing price on 6/23/2010
|
|
| Open |
27.00 |
| High |
28.70 |
| Low |
27.00 |
| Volume |
324,990 |
| Split-adjusted Price |
4.06 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
+0.10 / +0.36%
|
27.00
|
28.70
|
27.00
|
27.70
|
27.70
|
4.06
|
324,990
|
|
|
6/22/2010
|
+1.00 / +3.76%
|
26.80
|
27.90
|
26.60
|
27.60
|
27.60
|
4.05
|
1,005,740
|
|
|
6/21/2010
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.00
|
26.60
|
26.60
|
3.90
|
713,770
|
|
|
6/18/2010
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.73
|
1,068,260
|
|
|
6/17/2010
|
-1.20 / -4.72%
|
25.40
|
25.80
|
24.20
|
24.20
|
24.20
|
3.55
|
606,660
|
|
|
6/16/2010
|
+1.20 / +4.96%
|
25.20
|
25.40
|
24.00
|
25.40
|
25.40
|
3.73
|
859,250
|
|
|
6/15/2010
|
+1.10 / +4.76%
|
24.20
|
24.20
|
23.10
|
24.20
|
24.20
|
3.55
|
1,123,170
|
|
|
6/14/2010
|
+1.10 / +5.00%
|
22.20
|
23.10
|
22.00
|
23.10
|
23.10
|
3.39
|
1,403,030
|
|
|
6/11/2010
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.23
|
521,850
|
|
|
6/10/2010
|
+1.00 / +5.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
3.08
|
284,020
|
|
|
6/9/2010
|
-0.80 / -3.85%
|
21.00
|
21.40
|
20.00
|
20.00
|
20.00
|
2.93
|
110,910
|
|
|
6/8/2010
|
-0.10 / -0.48%
|
20.50
|
21.00
|
19.90
|
20.80
|
20.80
|
3.05
|
395,700
|
|
|
6/7/2010
|
-1.00 / -4.57%
|
20.90
|
21.20
|
20.90
|
20.90
|
20.90
|
3.07
|
301,730
|
|
|
6/4/2010
|
-0.90 / -3.95%
|
21.90
|
22.80
|
21.70
|
21.90
|
21.90
|
3.21
|
365,750
|
|
|
6/3/2010
|
-0.50 / -2.15%
|
24.30
|
24.30
|
22.60
|
22.80
|
22.80
|
3.35
|
249,840
|
|
|
6/2/2010
|
+1.10 / +4.95%
|
23.00
|
23.30
|
22.20
|
23.30
|
23.30
|
3.42
|
647,990
|
|
|
6/1/2010
|
+1.00 / +4.72%
|
21.20
|
22.20
|
21.00
|
22.20
|
22.20
|
3.26
|
481,690
|
|
|
5/31/2010
|
+1.00 / +4.95%
|
21.20
|
21.20
|
20.50
|
21.20
|
21.20
|
3.11
|
659,930
|
|
|
5/28/2010
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.96
|
23,340
|
|
|
5/27/2010
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.00
|
19.30
|
19.30
|
2.83
|
81,640
|
|
|
5/26/2010
|
+0.90 / +4.79%
|
19.10
|
19.70
|
19.00
|
19.70
|
19.70
|
2.89
|
231,880
|
|
|
5/25/2010
|
-0.80 / -4.08%
|
18.80
|
20.00
|
18.80
|
18.80
|
18.80
|
2.76
|
137,470
|
|
|
5/24/2010
|
-1.00 / -4.85%
|
19.70
|
20.00
|
19.60
|
19.60
|
19.60
|
2.88
|
324,900
|
|
|
5/21/2010
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.02
|
14,030
|
|
|
5/20/2010
|
+1.00 / +4.85%
|
19.60
|
21.60
|
19.60
|
21.60
|
21.60
|
3.17
|
395,530
|
|
|
5/19/2010
|
-1.00 / -4.63%
|
20.90
|
21.50
|
20.60
|
20.60
|
20.60
|
3.02
|
374,180
|
|
|
5/18/2010
|
0.00 / 0.00%
|
21.10
|
22.40
|
20.90
|
21.60
|
21.60
|
3.17
|
207,890
|
|
|
5/17/2010
|
-1.10 / -4.85%
|
23.40
|
23.40
|
21.60
|
21.60
|
21.60
|
3.17
|
230,510
|
|
|
5/14/2010
|
+1.00 / +4.61%
|
22.00
|
22.70
|
21.50
|
22.70
|
22.70
|
3.33
|
364,660
|
|
|
5/13/2010
|
-0.50 / -2.25%
|
22.20
|
23.30
|
21.50
|
21.70
|
21.70
|
3.18
|
384,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|