Công ty Cổ phần Đông Hải Bến Tre - Mã CK : DHC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 39.35 -0.25 (-0.63%) 40.20 40.30 38.70 137,220 5,381,280,000 0 0
16/01/2020 39.60 1.80 (4.76%) 38.00 39.90 37.90 136,100 5,328,200,000 0 0
15/01/2020 37.80 0.80 (2.16%) 37.30 37.80 37.15 216,920 8,135,120,000 0 0
15/01/2020 37.80 0.80 (2.16%) 37.30 37.80 37.15 216,920 8,135,120,000 0 0
14/01/2020 37.00 0.10 (0.27%) 37.00 37.60 36.95 124,010 4,608,940,000 0 0
13/01/2020 36.90 -0.05 (-0.13%) 37.20 37.40 36.50 112,980 4,162,920,000 0 0
10/01/2020 36.95 0.45 (1.23%) 36.80 37.20 36.10 154,280 5,703,000,000 0 0
09/01/2020 36.50 0.40 (1.10%) 36.00 37.00 36.00 50,480 1,846,010,000 0 0
08/01/2020 36.10 -0.30 (-0.82%) 36.00 36.60 35.50 94,930 3,403,080,000 0 0
07/01/2020 36.40 -0.80 (-2.15%) 37.20 37.20 35.70 219,780 7,899,540,000 0 0
06/01/2020 37.20 -0.40 (-1.06%) 37.75 37.75 37.10 104,050 3,881,020,000 0 0
03/01/2020 37.60 -0.30 (-0.79%) 37.90 38.05 37.20 70,660 2,656,760,000 0 0
02/01/2020 37.90 0.00 (0.00%) 38.90 38.90 37.45 97,330 3,686,180,000 0 0
31/12/2019 37.90 0.00 (0.00%) 38.10 38.30 37.70 138,000 5,228,780,000 66,000 2,508,000,000
30/12/2019 37.90 0.90 (2.43%) 37.00 38.00 37.00 193,840 7,274,140,000 0 0
27/12/2019 37.00 -0.20 (-0.53%) 37.40 37.50 36.90 68,010 2,518,550,000 500,000 19,407,500,000
26/12/2019 37.20 0.00 (0.00%) 36.55 37.95 36.55 159,060 5,910,680,000 0 0
25/12/2019 37.20 -1.25 (-3.25%) 38.45 38.75 36.80 377,390 14,211,030,000 0 0
24/12/2019 38.45 0.85 (2.26%) 38.60 39.00 36.50 576,130 22,174,050,000 0 0
23/12/2019 38.60 -0.45 (-1.15%) 39.20 39.80 38.45 310,800 12,020,460,000 0 0
20/12/2019 39.05 0.05 (0.12%) 39.30 39.30 38.80 135,150 5,283,020,000 0 0