HOSE · DHC · stock
Dong Hai Joint Stock Company of Bentre (DHC) stock price history
Every HOSE trading session of Dong Hai Joint Stock Company of Bentre from Jul 23, 2009 to Nov 12, 2026: 4,181 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DHC adjusted close, 2009 to 2026
- ₫48,890
- All time high, 2021
- ₫39,850
- 52 week high, ₫28,330 low
- 4,181
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
DHC key facts
- Dong Hai Joint Stock Company of Bentre (DHC) closed at ₫37,200 on Nov 12, 2026 on HOSE.
- DHC's all time high close is ₫48,890, set on Nov 5, 2021; its all time low close is ₫700.00 on Oct 26, 2012.
- DHC's 52 week range is ₫28,330 to ₫39,850.
- DHC returned +26.4% over the year to Nov 12, 2026 and -22.4% over five years.
- Over ten years DHC returned +366%, +16.6% a year compounded.
- DHC's deepest drawdown was -75.3% from Jun 23, 2010 to Oct 26, 2012.
- DataCedar holds 4,181 daily sessions of DHC history from Jul 23, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DHC price chart, 2009 to 2026
DHC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +6.6% |
| 6 months | +15.9% |
| Year to date | +26.0% |
| 1 year | +26.4% |
| 3 years | +35.9% |
| 5 years | -22.4% |
| 10 years | +366.2% |
| Since Jul 23, 2009 | +2,596% |
| Compound annual growth, 17.3 years | +21.0% |
DHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫48,890 on Nov 5, 2021
- All time low close
- ₫700.00 on Oct 26, 2012
- 52 week high
- ₫39,850 on Oct 7, 2026
- 52 week low
- ₫28,330 on Dec 2, 2025
- Deepest drawdown
- -75.3% from Jun 23, 2010 to Oct 26, 2012, recovered Aug 26, 2014
- Best single session
- +10.5% on Sep 20, 2013
- Worst single session
- -7.6% on Jul 30, 2009
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2009
- 27.0×
- Best calendar year
- 2014, +151%
- Worst calendar year
- 2022, -54%
DHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 23, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫29,480 | ₫39,850 | ₫28,600 | ₫37,200 | +26.0% | 87.6M | 213 |
| 2025 | ₫26,250 | ₫32,630 | ₫17,090 | ₫29,520 | +12.5% | 77M | 249 |
| 2024 | ₫26,020 | ₫32,080 | ₫23,460 | ₫26,250 | +1.5% | 75M | 250 |
| 2023 | ₫20,800 | ₫32,480 | ₫20,800 | ₫25,850 | +23.3% | 50.4M | 249 |
| 2022 | ₫45,180 | ₫45,180 | ₫15,630 | ₫20,960 | -53.7% | 59.7M | 249 |
| 2021 | ₫24,540 | ₫49,250 | ₫22,560 | ₫45,280 | +84.5% | 89.2M | 249 |
| 2020 | ₫14,710 | ₫24,980 | ₫11,530 | ₫24,540 | +71.2% | 128.9M | 252 |
| 2019 | ₫9,510 | ₫16,190 | ₫8,470 | ₫14,330 | +55.6% | 32.3M | 245 |
| 2018 | ₫11,320 | ₫12,280 | ₫9,010 | ₫9,210 | -18.8% | 17.7M | 248 |
| 2017 | ₫7,770 | ₫12,030 | ₫6,510 | ₫11,340 | +44.1% | 13.4M | 250 |
| 2016 | ₫5,360 | ₫8,540 | ₫5,170 | ₫7,870 | +50.5% | 22.6M | 251 |
| 2015 | ₫3,250 | ₫5,450 | ₫3,100 | ₫5,230 | +63.9% | 17M | 248 |
| 2014 | ₫1,270 | ₫3,900 | ₫1,240 | ₫3,190 | +151.2% | 24M | 246 |
| 2013 | ₫860.00 | ₫1,370 | ₫740.00 | ₫1,270 | +53.0% | 2.1M | 191 |
| 2012 | ₫990.00 | ₫1,560 | ₫700.00 | ₫830.00 | -16.2% | 2.3M | 193 |
| 2011 | ₫1,630 | ₫1,690 | ₫830.00 | ₫990.00 | -40.0% | 6.2M | 237 |
| 2010 | ₫1,730 | ₫2,930 | ₫1,330 | ₫1,650 | -3.5% | 46.2M | 249 |
| 2009 | ₫1,110 | ₫2,240 | ₫1,110 | ₫1,710 | n/a | 7.5M | 112 |
DHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫37,200 | +1.1% |
| October 2026 | ₫36,800 | -4.7% |
| September 2026 | ₫38,630 | +4.7% |
| August 2026 | ₫36,900 | +12.2% |
| July 2026 | ₫32,900 | -3.2% |
| June 2026 | ₫34,000 | +4.6% |
| May 2026 | ₫32,490 | +2.5% |
| April 2026 | ₫31,690 | +2.0% |
| March 2026 | ₫31,070 | -11.2% |
| February 2026 | ₫34,970 | +7.9% |
| January 2026 | ₫32,400 | +9.8% |
| December 2025 | ₫29,520 | -0.4% |
About the DHC data
Daily bars. 4,181 sessions from Jul 23, 2009 to Nov 12, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ADHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DCM PetroVietnam Ca Mau Fertilizer Corporation
- DGC Duc Giang Chemicals Group Joint Stock Company
- DGW Digiworld Corp.
- DHA Hoa An Joint Stock Company
- DHG DHG Pharmaceutical Joint Stock Company
- DHM DHM Investment and Trading Joint stock company
- DIG Development Investment Construction Joint Stock Company
- DLG Duc Long Gia Lai Group Jsc
Common questions
DHC share price history
