Dong Hai JSC of Bentre (DHC)

DHC
🏛️ Vietnam →
34,700.00
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 35,050.00 35,050.00 35,050.00 35,050.00 2.1K
09:16 35,050.00 35,050.00 35,050.00 35,050.00 0.1K
09:20 35,100.00 35,100.00 35,100.00 35,100.00 2.0K
09:25 35,100.00 35,100.00 35,100.00 35,100.00 2.5K
09:41 35,200.00 35,200.00 35,200.00 35,200.00 2.0K
09:46 35,200.00 35,200.00 35,200.00 35,200.00 0.3K
09:51 35,200.00 35,200.00 35,200.00 35,200.00 0.7K
09:58 35,200.00 35,200.00 35,200.00 35,200.00 0.1K
10:01 35,200.00 35,200.00 35,200.00 35,200.00 0.4K
10:05 35,200.00 35,200.00 35,150.00 35,150.00 0.6K
10:06 35,150.00 35,150.00 35,150.00 35,150.00 0.6K
10:27 35,300.00 35,300.00 35,300.00 35,300.00 2.0K
10:29 35,300.00 35,300.00 35,300.00 35,300.00 1.0K
10:41 35,350.00 35,350.00 35,350.00 35,350.00 0.1K
11:07 35,350.00 35,350.00 35,300.00 35,300.00 2.2K
11:10 35,200.00 35,200.00 35,200.00 35,200.00 9.9K
11:11 35,200.00 35,200.00 35,200.00 35,200.00 0.1K
11:14 35,150.00 35,150.00 35,150.00 35,150.00 3.0K
11:18 35,150.00 35,150.00 35,100.00 35,100.00 3.0K
11:19 35,100.00 35,100.00 35,100.00 35,100.00 3.2K
13:00 35,100.00 35,100.00 35,050.00 35,050.00 5.6K
13:01 35,050.00 35,050.00 35,050.00 35,050.00 1.5K
13:03 35,050.00 35,050.00 35,000.00 35,000.00 5.0K
13:06 35,000.00 35,000.00 35,000.00 35,000.00 2.6K
13:07 35,100.00 35,100.00 35,100.00 35,100.00 0.3K
13:09 35,000.00 35,000.00 35,000.00 35,000.00 1.3K
13:13 35,100.00 35,100.00 35,100.00 35,100.00 0.1K
13:16 35,050.00 35,050.00 35,050.00 35,050.00 0.2K
13:17 35,050.00 35,050.00 35,050.00 35,050.00 0.7K
13:19 35,150.00 35,150.00 35,150.00 35,150.00 0.1K
13:21 35,150.00 35,150.00 35,150.00 35,150.00 1.0K
13:25 35,150.00 35,150.00 35,150.00 35,150.00 1.7K
13:26 35,150.00 35,150.00 35,150.00 35,150.00 2.4K
13:33 35,150.00 35,150.00 35,150.00 35,150.00 1.3K
13:34 35,050.00 35,050.00 35,050.00 35,050.00 2.0K
13:38 35,050.00 35,050.00 34,950.00 34,950.00 8.0K
13:39 34,950.00 34,950.00 34,950.00 34,950.00 2.0K
13:41 34,950.00 34,950.00 34,950.00 34,950.00 0.2K
13:42 34,900.00 34,900.00 34,850.00 34,850.00 2.0K
13:54 35,250.00 35,250.00 35,250.00 35,250.00 0.1K
13:57 35,300.00 35,300.00 35,300.00 35,300.00 2.2K
14:00 35,300.00 35,400.00 35,300.00 35,400.00 12.5K
14:04 35,200.00 35,200.00 35,200.00 35,200.00 0.1K
14:07 35,150.00 35,200.00 35,150.00 35,200.00 5.0K
14:17 35,150.00 35,150.00 35,050.00 35,050.00 1.9K
14:19 35,200.00 35,200.00 35,200.00 35,200.00 0.5K
14:20 35,050.00 35,050.00 35,000.00 35,000.00 8.5K
14:21 34,950.00 34,950.00 34,850.00 34,850.00 9.6K
14:22 35,150.00 35,400.00 35,150.00 35,400.00 2.0K
14:24 35,250.00 35,250.00 35,250.00 35,250.00 0.8K
14:25 35,250.00 35,250.00 35,250.00 35,250.00 1.2K
14:28 35,200.00 35,200.00 35,200.00 35,200.00 0.4K
14:45 34,700.00 34,700.00 34,700.00 34,700.00 0.1K
15:00 34,700.00 34,700.00 34,700.00 34,700.00 31.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 34,500.00 35,250.00 34,500.00 34,700.00 0.2M
2025-10-02 35,150.00 35,300.00 34,550.00 34,600.00 0.2M
2025-10-01 34,900.00 35,500.00 34,550.00 35,000.00 0.1M
2025-09-30 34,050.00 35,150.00 33,500.00 34,900.00 0.4M
2025-09-29 34,850.00 35,000.00 34,200.00 34,200.00 0.3M
2025-09-26 35,050.00 35,400.00 34,700.00 34,700.00 0.2M
2025-09-25 36,500.00 36,500.00 34,400.00 35,850.00 0.7M
2025-09-24 35,350.00 35,950.00 34,300.00 35,900.00 0.6M
2025-09-23 36,100.00 36,550.00 35,750.00 35,800.00 0.4M
2025-09-22 37,850.00 37,850.00 35,400.00 36,550.00 0.6M
2025-09-19 36,650.00 37,950.00 36,250.00 37,850.00 0.9M
2025-09-18 34,800.00 36,450.00 34,700.00 36,200.00 0.9M
2025-09-17 34,700.00 35,200.00 34,400.00 34,700.00 0.3M
2025-09-16 34,400.00 35,000.00 34,400.00 34,700.00 0.2M
2025-09-15 35,000.00 35,400.00 34,350.00 35,000.00 0.6M
2025-09-12 35,500.00 35,500.00 34,600.00 35,000.00 0.3M
2025-09-11 33,350.00 35,500.00 33,100.00 35,100.00 0.7M
2025-09-10 33,950.00 33,950.00 33,050.00 33,300.00 0.3M
2025-09-09 34,500.00 34,500.00 33,100.00 33,950.00 0.5M
2025-09-08 34,000.00 35,000.00 33,200.00 34,000.00 0.8M
2025-09-05 32,200.00 34,150.00 32,200.00 33,850.00 1.7M
2025-09-04 32,000.00 32,350.00 31,750.00 31,950.00 0.2M
2025-09-03 31,300.00 32,000.00 30,900.00 32,000.00 0.3M
2025-08-29 31,500.00 31,500.00 30,850.00 31,100.00 0.2M
2025-08-28 31,000.00 31,100.00 30,800.00 30,950.00 0.2M
2025-08-27 31,450.00 31,650.00 30,900.00 30,900.00 0.2M
2025-08-26 30,550.00 31,250.00 30,550.00 31,200.00 0.2M
2025-08-25 30,800.00 31,250.00 30,600.00 30,600.00 0.2M
2025-08-22 31,600.00 31,950.00 30,250.00 30,800.00 0.4M
2025-08-21 32,000.00 32,450.00 31,650.00 31,650.00 0.4M
2025-08-20 32,500.00 32,500.00 31,200.00 32,050.00 0.4M
2025-08-19 32,000.00 32,750.00 31,750.00 32,500.00 0.6M
2025-08-18 31,200.00 32,450.00 31,200.00 32,000.00 0.4M
2025-08-15 32,000.00 32,150.00 31,100.00 31,200.00 0.6M
2025-08-14 32,150.00 32,250.00 31,600.00 32,150.00 0.6M
2025-08-13 32,300.00 32,850.00 32,150.00 32,150.00 0.6M
2025-08-12 31,500.00 32,750.00 31,500.00 32,250.00 0.9M
2025-08-11 31,550.00 31,800.00 31,200.00 31,700.00 0.5M
2025-08-08 31,950.00 31,950.00 30,950.00 31,550.00 0.7M
2025-08-07 31,500.00 31,950.00 31,500.00 31,700.00 0.4M
2025-08-06 31,350.00 31,450.00 31,000.00 31,450.00 0.4M
2025-08-05 31,100.00 31,800.00 30,700.00 31,000.00 0.6M
2025-08-04 30,950.00 31,450.00 30,900.00 31,000.00 0.3M
2025-08-01 30,750.00 31,800.00 30,350.00 30,900.00 0.6M
2025-07-31 31,050.00 31,450.00 30,150.00 30,750.00 0.5M
2025-07-30 29,550.00 31,000.00 29,450.00 31,000.00 0.7M
2025-07-29 30,300.00 30,300.00 29,300.00 29,650.00 0.9M
2025-07-28 30,300.00 30,550.00 30,050.00 30,300.00 0.5M
2025-07-25 30,100.00 30,250.00 29,700.00 30,200.00 0.6M
2025-07-24 30,200.00 30,450.00 29,750.00 29,750.00 0.4M
2025-07-23 30,750.00 30,750.00 30,000.00 30,200.00 0.3M
2025-07-22 29,150.00 30,300.00 29,100.00 30,200.00 1.2M
2025-07-21 29,050.00 29,100.00 28,700.00 28,900.00 0.2M
2025-07-18 29,250.00 29,400.00 28,950.00 29,050.00 0.3M
2025-07-17 28,800.00 29,250.00 28,650.00 29,100.00 0.3M
2025-07-16 28,750.00 28,900.00 28,600.00 28,800.00 0.2M
2025-07-15 28,800.00 29,300.00 28,650.00 28,700.00 0.7M
2025-07-14 29,100.00 29,100.00 28,500.00 28,950.00 0.3M
2025-07-11 29,200.00 29,400.00 28,550.00 29,100.00 0.4M
2025-07-10 28,650.00 29,100.00 28,500.00 29,100.00 0.5M
2025-07-09 28,850.00 29,100.00 28,450.00 28,900.00 0.3M
2025-07-08 28,950.00 28,950.00 28,550.00 28,850.00 0.4M
2025-07-07 29,050.00 29,050.00 28,350.00 28,450.00 0.3M
2025-07-04 28,600.00 29,100.00 28,100.00 28,700.00 0.5M
2025-07-03 29,550.00 29,550.00 28,500.00 28,600.00 0.5M
2025-07-02 27,900.00 29,650.00 27,900.00 29,400.00 1.1M
2025-07-01 27,400.00 27,900.00 27,200.00 27,750.00 0.4M
2025-06-30 26,300.00 27,500.00 26,250.00 27,350.00 0.5M
2025-06-27 26,300.00 26,350.00 26,100.00 26,250.00 0.1M
2025-06-26 25,850.00 26,200.00 25,800.00 26,100.00 0.1M
2025-06-25 25,900.00 26,000.00 25,700.00 25,800.00 0.1M
2025-06-24 25,800.00 26,000.00 25,700.00 25,700.00 0.2M
2025-06-23 25,700.00 25,800.00 25,500.00 25,800.00 0.1M
2025-06-20 24,950.00 25,950.00 24,950.00 25,850.00 0.3M
2025-06-19 25,350.00 25,500.00 25,150.00 25,350.00 0.0M
2025-06-18 25,250.00 25,600.00 25,000.00 25,350.00 0.2M
2025-06-17 25,200.00 25,250.00 24,950.00 25,250.00 0.1M
2025-06-16 24,800.00 25,150.00 24,800.00 25,000.00 0.0M
2025-06-13 25,250.00 25,300.00 24,800.00 24,900.00 0.1M
2025-06-12 24,950.00 25,400.00 24,950.00 25,250.00 0.1M
2025-06-11 25,100.00 25,200.00 24,800.00 24,850.00 0.1M
2025-06-10 25,000.00 25,250.00 25,000.00 25,100.00 0.1M
2025-06-09 25,450.00 25,450.00 25,000.00 25,000.00 0.1M
2025-06-06 25,900.00 25,900.00 25,450.00 25,450.00 0.1M
2025-06-05 25,750.00 26,050.00 25,700.00 26,000.00 0.1M
2025-06-04 25,600.00 25,750.00 25,600.00 25,700.00 0.1M
2025-06-03 26,000.00 26,000.00 25,600.00 25,700.00 0.0M
2025-06-02 25,600.00 25,650.00 25,250.00 25,650.00 0.1M
2025-05-30 25,950.00 25,950.00 25,550.00 25,600.00 0.1M
2025-05-29 26,200.00 26,300.00 25,750.00 25,950.00 0.2M
2025-05-28 26,600.00 26,600.00 26,050.00 26,200.00 0.1M
2025-05-27 26,050.00 26,500.00 26,050.00 26,450.00 0.2M
2025-05-26 25,800.00 26,000.00 25,400.00 26,000.00 0.2M
2025-05-23 25,900.00 25,900.00 25,650.00 25,700.00 0.0M
2025-05-22 26,050.00 26,050.00 25,600.00 25,950.00 0.1M
2025-05-21 25,650.00 26,050.00 25,600.00 25,950.00 0.1M
2025-05-20 25,200.00 25,800.00 25,200.00 25,600.00 0.1M
2025-05-19 25,300.00 25,800.00 25,100.00 25,450.00 0.1M
2025-05-16 25,600.00 25,900.00 25,450.00 25,450.00 0.2M
2025-05-15 25,666.66 25,666.66 25,249.99 25,249.99 0.7M
2025-05-14 25,833.32 25,999.99 25,541.66 25,666.66 0.4M
2025-05-13 25,499.99 25,833.32 25,416.66 25,666.66 0.5M
2025-05-12 25,083.32 25,291.66 24,749.99 25,291.66 0.3M
2025-05-09 24,791.66 25,083.32 24,666.66 24,749.99 0.1M
2025-05-08 29,300.00 29,400.00 29,050.00 29,400.00 0.1M
2025-05-07 29,100.00 29,300.00 28,950.00 29,150.00 0.1M
2025-05-06 29,200.00 29,300.00 28,850.00 29,200.00 0.2M
2025-05-05 29,450.00 29,450.00 28,600.00 29,200.00 0.1M
2025-04-29 28,900.00 28,900.00 28,500.00 28,500.00 0.1M
2025-04-28 28,900.00 28,900.00 28,550.00 28,550.00 0.0M
2025-04-25 28,900.00 29,400.00 28,750.00 29,000.00 0.2M
2025-04-24 27,800.00 28,800.00 27,800.00 28,800.00 0.1M
2025-04-23 27,600.00 27,800.00 27,200.00 27,800.00 0.2M
2025-04-22 27,050.00 27,250.00 26,500.00 27,200.00 0.4M
2025-04-21 27,550.00 27,950.00 27,300.00 27,400.00 0.1M
2025-04-18 27,300.00 27,800.00 27,300.00 27,550.00 0.1M
2025-04-17 27,400.00 27,400.00 27,050.00 27,300.00 0.1M
2025-04-16 27,300.00 27,650.00 27,300.00 27,400.00 0.1M
2025-04-15 27,500.00 27,500.00 27,200.00 27,400.00 0.2M
2025-04-14 27,850.00 27,900.00 27,200.00 27,400.00 0.2M
2025-04-11 28,400.00 28,400.00 26,450.00 27,200.00 0.6M
2025-04-10 26,600.00 26,600.00 26,600.00 26,600.00 0.0M
2025-04-09 23,900.00 25,550.00 23,850.00 24,900.00 0.3M
2025-04-08 27,400.00 27,400.00 25,550.00 25,550.00 0.5M
2025-04-04 27,100.00 27,750.00 27,000.00 27,450.00 1.0M
2025-04-03 29,750.00 30,500.00 29,000.00 29,000.00 0.7M
2025-04-02 31,900.00 31,950.00 30,800.00 31,150.00 0.4M
2025-04-01 32,200.00 32,300.00 31,650.00 31,700.00 0.2M
2025-03-31 32,300.00 32,300.00 31,700.00 32,200.00 0.2M
2025-03-28 32,250.00 32,500.00 32,200.00 32,250.00 0.1M
2025-03-27 32,300.00 32,500.00 32,050.00 32,300.00 0.2M
2025-03-26 32,750.00 32,800.00 32,200.00 32,300.00 0.2M
2025-03-25 32,350.00 32,850.00 32,350.00 32,750.00 0.1M
2025-03-24 32,100.00 32,500.00 32,100.00 32,300.00 0.1M
2025-03-21 32,200.00 32,400.00 32,100.00 32,350.00 0.1M
2025-03-20 32,400.00 32,450.00 32,000.00 32,200.00 0.4M
2025-03-19 32,850.00 33,050.00 32,600.00 32,600.00 0.1M
2025-03-18 33,000.00 33,200.00 32,700.00 32,850.00 0.2M
2025-03-17 32,850.00 32,950.00 32,750.00 32,900.00 0.1M
2025-03-14 33,000.00 33,100.00 32,550.00 32,800.00 0.4M
2025-03-13 33,600.00 33,600.00 33,050.00 33,050.00 0.2M
2025-03-12 33,500.00 33,800.00 33,300.00 33,450.00 0.3M
2025-03-11 33,800.00 33,800.00 33,550.00 33,600.00 0.2M
2025-03-10 34,150.00 34,350.00 33,900.00 33,900.00 0.2M
2025-03-07 34,150.00 34,250.00 34,000.00 34,100.00 0.5M
2025-03-06 34,198.56 34,295.72 34,004.25 34,149.98 0.4M
2025-03-05 34,635.76 34,635.76 34,101.41 34,149.98 0.3M
2025-03-04 34,781.49 34,781.49 34,392.87 34,538.60 0.2M
2025-03-03 34,392.87 34,927.22 34,344.29 34,684.34 0.3M
2025-02-28 34,295.72 34,392.87 34,052.83 34,247.14 0.3M
2025-02-27 35,350.00 35,500.00 35,150.00 35,250.00 0.2M
2025-02-26 35,250.00 35,550.00 35,250.00 35,300.00 0.1M
2025-02-25 34,950.00 35,450.00 34,950.00 35,200.00 0.1M
2025-02-24 35,100.00 35,150.00 34,800.00 34,950.00 0.3M
2025-02-21 35,400.00 35,450.00 35,000.00 35,100.00 0.2M
2025-02-20 35,450.00 35,800.00 35,200.00 35,400.00 0.3M
2025-02-19 35,200.00 35,200.00 34,900.00 35,000.00 0.2M
2025-02-18 35,000.00 35,200.00 34,950.00 35,150.00 0.3M
2025-02-17 35,050.00 35,500.00 34,950.00 35,050.00 0.3M
2025-02-14 34,250.00 35,000.00 34,250.00 34,900.00 0.2M
2025-02-13 34,150.00 34,400.00 34,150.00 34,350.00 0.2M
2025-02-12 34,300.00 34,500.00 34,300.00 34,350.00 0.1M
2025-02-11 34,500.00 34,700.00 34,350.00 34,350.00 0.3M
2025-02-10 34,950.00 34,950.00 34,500.00 34,500.00 0.2M
2025-02-07 34,800.00 35,400.00 34,750.00 35,000.00 0.2M
2025-02-06 35,100.00 35,300.00 34,600.00 34,700.00 0.3M
2025-02-05 34,550.00 34,900.00 34,550.00 34,900.00 0.3M
2025-02-04 34,600.00 34,700.00 34,200.00 34,550.00 0.7M
2025-02-03 35,600.00 35,700.00 34,600.00 34,600.00 0.8M
2025-01-24 36,400.00 36,500.00 36,050.00 36,250.00 0.3M
2025-01-23 36,200.00 36,600.00 36,100.00 36,400.00 0.2M
2025-01-22 36,200.00 36,450.00 36,050.00 36,200.00 0.1M
2025-01-21 36,550.00 36,850.00 36,200.00 36,200.00 0.1M
2025-01-20 37,000.00 37,350.00 36,550.00 36,550.00 0.3M
2025-01-17 36,600.00 37,400.00 36,450.00 37,000.00 0.3M
2025-01-16 36,750.00 36,750.00 36,300.00 36,600.00 0.2M
2025-01-15 35,600.00 36,700.00 35,600.00 36,700.00 0.5M
2025-01-14 36,300.00 36,300.00 35,600.00 35,600.00 0.3M
2025-01-13 35,500.00 36,150.00 35,200.00 36,100.00 0.5M
2025-01-10 36,900.00 37,050.00 36,050.00 36,150.00 0.4M
2025-01-09 37,200.00 37,200.00 36,600.00 36,900.00 0.2M
2025-01-08 36,900.00 37,000.00 35,900.00 37,000.00 1.1M
2025-01-07 37,750.00 38,300.00 36,700.00 36,950.00 0.7M
2025-01-06 38,450.00 39,500.00 37,750.00 38,000.00 0.6M
2025-01-03 37,700.00 38,800.00 37,500.00 38,550.00 1.5M
2025-01-02 37,700.00 37,950.00 37,450.00 37,750.00 0.3M