Dong Hai Joint Stock Company of Ben Tre (DHC.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 42,750.00 | 42,750.00 | 42,250.00 | 42,400.00 | 42,400.00 | 474,200 |
| 20 Jun 2024 | 42,700.00 | 42,700.00 | 41,950.00 | 42,250.00 | 42,250.00 | 612,900 |
| 19 Jun 2024 | 41,300.00 | 42,700.00 | 41,250.00 | 42,500.00 | 42,500.00 | 736,600 |
| 18 Jun 2024 | 41,000.00 | 41,700.00 | 41,000.00 | 41,300.00 | 41,300.00 | 906,900 |
| 17 Jun 2024 | 41,750.00 | 41,750.00 | 40,700.00 | 40,900.00 | 40,900.00 | 681,700 |
| 14 Jun 2024 | 41,550.00 | 42,000.00 | 41,200.00 | 41,400.00 | 41,400.00 | 314,600 |
| 13 Jun 2024 | 41,900.00 | 42,000.00 | 41,000.00 | 41,950.00 | 41,950.00 | 407,200 |
| 12 Jun 2024 | 41,500.00 | 41,950.00 | 40,400.00 | 41,900.00 | 41,900.00 | 625,400 |
| 11 Jun 2024 | 42,300.00 | 42,500.00 | 41,350.00 | 41,500.00 | 41,500.00 | 521,500 |
| 10 Jun 2024 | 42,900.00 | 43,000.00 | 42,000.00 | 42,300.00 | 42,300.00 | 388,200 |
| 10 Jun 2024 | 1000 Dividend | |||||
| 07 Jun 2024 | 43,800.00 | 44,100.00 | 43,250.00 | 43,900.00 | 42,900.00 | 378,300 |
| 06 Jun 2024 | 44,000.00 | 44,200.00 | 43,500.00 | 44,000.00 | 42,997.72 | 501,200 |
| 05 Jun 2024 | 42,850.00 | 44,200.00 | 42,450.00 | 44,100.00 | 43,095.45 | 1,195,800 |
| 04 Jun 2024 | 42,750.00 | 42,800.00 | 42,200.00 | 42,600.00 | 41,629.61 | 571,400 |
| 03 Jun 2024 | 43,500.00 | 43,500.00 | 42,500.00 | 42,550.00 | 41,580.75 | 652,800 |
| 31 May 2024 | 42,500.00 | 43,200.00 | 42,200.00 | 42,700.00 | 41,727.34 | 1,195,200 |
| 30 May 2024 | 41,550.00 | 42,950.00 | 41,300.00 | 42,400.00 | 41,434.17 | 869,100 |
| 29 May 2024 | 41,200.00 | 42,200.00 | 41,000.00 | 41,600.00 | 40,652.39 | 875,200 |
| 28 May 2024 | 40,900.00 | 41,150.00 | 40,200.00 | 41,150.00 | 40,212.64 | 631,000 |
| 27 May 2024 | 41,000.00 | 41,300.00 | 40,250.00 | 40,600.00 | 39,675.17 | 342,600 |
| 24 May 2024 | 41,850.00 | 42,000.00 | 40,400.00 | 40,900.00 | 39,968.34 | 951,200 |
| 23 May 2024 | 40,900.00 | 42,550.00 | 40,700.00 | 42,000.00 | 41,043.28 | 928,300 |
| 22 May 2024 | 40,500.00 | 41,800.00 | 40,450.00 | 40,900.00 | 39,968.34 | 869,300 |
| 21 May 2024 | 40,800.00 | 40,800.00 | 40,000.00 | 40,450.00 | 39,528.59 | 607,200 |
| 20 May 2024 | 41,050.00 | 41,550.00 | 40,650.00 | 40,700.00 | 39,772.89 | 596,500 |
| 17 May 2024 | 39,150.00 | 40,900.00 | 39,150.00 | 40,900.00 | 39,968.34 | 1,870,400 |
| 16 May 2024 | 39,600.00 | 39,600.00 | 39,050.00 | 39,150.00 | 38,258.20 | 322,900 |
| 15 May 2024 | 38,850.00 | 39,450.00 | 38,750.00 | 39,000.00 | 38,111.62 | 449,500 |
| 14 May 2024 | 38,200.00 | 38,800.00 | 38,200.00 | 38,800.00 | 37,916.17 | 146,100 |
| 13 May 2024 | 39,250.00 | 39,250.00 | 38,100.00 | 38,200.00 | 37,329.84 | 776,100 |
| 10 May 2024 | 39,500.00 | 39,700.00 | 39,000.00 | 39,000.00 | 38,111.62 | 388,300 |
| 09 May 2024 | 39,400.00 | 40,600.00 | 39,250.00 | 39,400.00 | 38,502.50 | 626,200 |
| 08 May 2024 | 39,000.00 | 39,200.00 | 38,700.00 | 39,000.00 | 38,111.62 | 370,600 |
| 07 May 2024 | 39,100.00 | 39,400.00 | 38,800.00 | 38,950.00 | 38,062.76 | 389,500 |
| 06 May 2024 | 38,100.00 | 39,300.00 | 38,100.00 | 39,000.00 | 38,111.62 | 489,900 |
| 03 May 2024 | 38,400.00 | 38,400.00 | 38,000.00 | 38,050.00 | 37,183.26 | 177,700 |
| 02 May 2024 | 38,000.00 | 38,400.00 | 37,900.00 | 38,000.00 | 37,134.39 | 122,600 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 38,350.00 | 38,350.00 | 37,600.00 | 38,000.00 | 37,134.39 | 503,400 |
| 25 Apr 2024 | 39,100.00 | 39,100.00 | 38,350.00 | 38,350.00 | 37,476.42 | 237,600 |
| 24 Apr 2024 | 38,800.00 | 39,300.00 | 38,700.00 | 39,100.00 | 38,209.34 | 44,600 |
| 23 Apr 2024 | 38,700.00 | 38,700.00 | 38,050.00 | 38,500.00 | 37,623.01 | 180,400 |
| 22 Apr 2024 | 39,200.00 | 39,500.00 | 38,000.00 | 38,300.00 | 37,427.56 | 155,200 |
| 19 Apr 2024 | 38,300.00 | 38,300.00 | 37,000.00 | 38,000.00 | 37,134.39 | 424,800 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 39,500.00 | 39,750.00 | 38,200.00 | 38,600.00 | 37,720.73 | 234,600 |
| 16 Apr 2024 | 39,350.00 | 39,500.00 | 38,550.00 | 39,300.00 | 38,404.79 | 387,400 |
| 15 Apr 2024 | 42,000.00 | 42,000.00 | 39,250.00 | 39,300.00 | 38,404.79 | 388,800 |
| 12 Apr 2024 | 41,700.00 | 42,100.00 | 41,550.00 | 42,100.00 | 41,141.00 | 168,100 |
| 11 Apr 2024 | 41,500.00 | 41,750.00 | 41,300.00 | 41,600.00 | 40,652.39 | 134,000 |
| 10 Apr 2024 | 42,500.00 | 42,650.00 | 41,600.00 | 41,600.00 | 40,652.39 | 206,700 |
| 09 Apr 2024 | 42,050.00 | 42,350.00 | 42,050.00 | 42,200.00 | 41,238.72 | 162,800 |
| 08 Apr 2024 | 42,600.00 | 42,600.00 | 42,000.00 | 42,150.00 | 41,189.86 | 269,800 |
| 05 Apr 2024 | 43,000.00 | 43,200.00 | 42,600.00 | 42,700.00 | 41,727.34 | 332,900 |
| 04 Apr 2024 | 43,800.00 | 44,100.00 | 43,100.00 | 43,200.00 | 42,215.95 | 349,600 |
| 03 Apr 2024 | 43,900.00 | 44,800.00 | 43,600.00 | 44,100.00 | 43,095.45 | 1,717,000 |
| 02 Apr 2024 | 43,000.00 | 43,850.00 | 42,550.00 | 43,750.00 | 42,753.42 | 232,700 |
| 01 Apr 2024 | 43,700.00 | 43,700.00 | 43,000.00 | 43,000.00 | 42,020.50 | 466,100 |
| 29 Mar 2024 | 43,900.00 | 44,050.00 | 43,650.00 | 43,650.00 | 42,655.70 | 273,800 |
| 28 Mar 2024 | 43,800.00 | 44,500.00 | 43,700.00 | 43,950.00 | 42,948.86 | 629,600 |
| 27 Mar 2024 | 44,000.00 | 44,000.00 | 43,600.00 | 43,800.00 | 42,802.28 | 370,200 |
| 26 Mar 2024 | 43,450.00 | 43,700.00 | 43,050.00 | 43,700.00 | 42,704.55 | 210,800 |
| 25 Mar 2024 | 44,000.00 | 44,200.00 | 43,000.00 | 43,600.00 | 42,606.83 | 479,200 |
| 22 Mar 2024 | 44,000.00 | 44,600.00 | 43,600.00 | 44,000.00 | 42,997.72 | 554,600 |
| 21 Mar 2024 | 43,700.00 | 45,100.00 | 43,700.00 | 44,300.00 | 43,290.89 | 925,000 |
| 20 Mar 2024 | 44,000.00 | 44,350.00 | 43,300.00 | 43,650.00 | 42,655.70 | 387,600 |
| 19 Mar 2024 | 43,750.00 | 44,700.00 | 43,750.00 | 44,000.00 | 42,997.72 | 306,800 |
| 18 Mar 2024 | 45,900.00 | 46,150.00 | 43,100.00 | 43,700.00 | 42,704.55 | 646,600 |
| 15 Mar 2024 | 46,050.00 | 46,100.00 | 45,450.00 | 45,900.00 | 44,854.44 | 630,100 |
| 14 Mar 2024 | 43,800.00 | 47,150.00 | 43,800.00 | 46,000.00 | 44,952.16 | 1,161,800 |
| 13 Mar 2024 | 43,400.00 | 44,500.00 | 43,100.00 | 44,100.00 | 43,095.45 | 618,500 |
| 12 Mar 2024 | 42,700.00 | 43,150.00 | 42,350.00 | 42,800.00 | 41,825.06 | 248,600 |
| 11 Mar 2024 | 42,200.00 | 43,500.00 | 42,000.00 | 42,700.00 | 41,727.34 | 698,000 |
| 08 Mar 2024 | 43,300.00 | 43,400.00 | 42,200.00 | 42,200.00 | 41,238.72 | 266,900 |
| 07 Mar 2024 | 42,300.00 | 43,000.00 | 41,500.00 | 43,000.00 | 42,020.50 | 614,805 |
| 06 Mar 2024 | 42,900.00 | 42,900.00 | 42,100.00 | 42,100.00 | 41,141.00 | 415,000 |
| 05 Mar 2024 | 42,900.00 | 43,000.00 | 42,500.00 | 42,800.00 | 41,825.06 | 312,700 |
| 04 Mar 2024 | 42,500.00 | 43,700.00 | 42,500.00 | 42,900.00 | 41,922.78 | 947,500 |
| 01 Mar 2024 | 41,800.00 | 42,100.00 | 41,700.00 | 42,100.00 | 41,141.00 | 362,000 |
| 29 Feb 2024 | 42,200.00 | 42,200.00 | 41,300.00 | 41,800.00 | 40,847.84 | 249,700 |
| 28 Feb 2024 | 42,300.00 | 42,450.00 | 41,700.00 | 42,200.00 | 41,238.72 | 249,200 |
| 27 Feb 2024 | 42,400.00 | 42,600.00 | 41,800.00 | 42,300.00 | 41,336.45 | 593,500 |
| 26 Feb 2024 | 41,750.00 | 42,600.00 | 41,650.00 | 42,400.00 | 41,434.17 | 418,900 |
| 23 Feb 2024 | 42,700.00 | 42,800.00 | 41,600.00 | 41,600.00 | 40,652.39 | 407,400 |
| 22 Feb 2024 | 41,400.00 | 43,300.00 | 41,200.00 | 42,700.00 | 41,727.34 | 762,600 |
| 21 Feb 2024 | 41,800.00 | 41,800.00 | 41,250.00 | 41,500.00 | 40,554.67 | 302,300 |
| 20 Feb 2024 | 41,850.00 | 41,850.00 | 41,550.00 | 41,600.00 | 40,652.39 | 101,600 |
| 19 Feb 2024 | 41,700.00 | 42,300.00 | 41,650.00 | 41,800.00 | 40,847.84 | 190,200 |
| 16 Feb 2024 | 41,850.00 | 41,900.00 | 41,550.00 | 41,600.00 | 40,652.39 | 386,400 |
| 15 Feb 2024 | 42,500.00 | 42,500.00 | 41,300.00 | 42,000.00 | 41,043.28 | 224,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 42,500.00 | 42,500.00 | 41,950.00 | 42,100.00 | 41,141.00 | 266,400 |
| 06 Feb 2024 | 42,350.00 | 42,350.00 | 41,500.00 | 42,000.00 | 41,043.28 | 185,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.