CMC Investment JSC (CMC)

CMC
🏛️ Vietnam →
8,600.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 13,900.00 14,800.00 13,900.00 13,900.00 0.0M
2021-12-30 14,000.00 14,100.00 13,300.00 13,900.00 0.0M
2021-12-29 14,000.00 14,000.00 14,000.00 14,000.00 0.0M
2021-12-28 13,900.00 14,800.00 13,900.00 14,000.00 0.0M
2021-12-27 14,000.00 15,000.00 13,900.00 14,000.00 0.0M
2021-12-24 13,900.00 15,100.00 13,700.00 15,100.00 0.0M
2021-12-23 14,500.00 14,500.00 13,800.00 13,900.00 0.0M
2021-12-22 15,800.00 15,800.00 13,900.00 14,600.00 0.0M
2021-12-21 15,000.00 16,300.00 14,800.00 15,000.00 0.0M
2021-12-20 15,200.00 16,500.00 14,900.00 16,400.00 0.0M
2021-12-17 15,100.00 16,500.00 15,100.00 16,500.00 0.0M
2021-12-16 15,200.00 16,600.00 15,200.00 16,600.00 0.0M
2021-12-15 13,800.00 15,100.00 13,800.00 15,100.00 0.0M
2021-12-14 13,600.00 13,800.00 13,600.00 13,800.00 0.0M
2021-12-13 13,500.00 14,000.00 13,500.00 13,700.00 0.0M
2021-12-10 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2021-12-09 13,600.00 13,600.00 12,500.00 13,500.00 0.0M
2021-12-08 14,600.00 14,600.00 13,500.00 13,500.00 0.0M
2021-12-06 15,000.00 15,000.00 14,200.00 14,600.00 0.0M
2021-12-03 14,200.00 15,000.00 14,200.00 15,000.00 0.0M
2021-12-02 14,100.00 15,200.00 14,100.00 15,200.00 0.0M
2021-12-01 15,000.00 15,100.00 14,900.00 15,100.00 0.0M
2021-11-30 15,800.00 16,000.00 14,500.00 14,800.00 0.0M
2021-11-29 17,600.00 17,600.00 15,900.00 15,900.00 0.0M
2021-11-26 17,000.00 17,600.00 16,500.00 17,600.00 0.0M
2021-11-25 17,500.00 18,500.00 17,000.00 18,300.00 0.0M
2021-11-24 15,900.00 17,400.00 15,900.00 16,900.00 0.0M
2021-11-23 15,500.00 15,900.00 14,100.00 15,900.00 0.0M
2021-11-22 15,000.00 16,300.00 14,800.00 15,600.00 0.0M
2021-11-19 16,000.00 16,500.00 15,100.00 16,400.00 0.0M
2021-11-18 16,500.00 17,000.00 16,200.00 16,700.00 0.0M
2021-11-17 20,000.00 20,000.00 17,500.00 18,000.00 0.0M
2021-11-16 17,700.00 19,400.00 17,700.00 19,400.00 0.0M
2021-11-15 17,700.00 17,700.00 17,000.00 17,700.00 0.0M
2021-11-12 16,100.00 16,100.00 16,100.00 16,100.00 0.0M
2021-11-11 14,700.00 14,700.00 14,700.00 14,700.00 0.0M
2021-11-10 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2021-11-09 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2021-11-08 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2021-11-05 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2021-11-04 9,200.00 9,200.00 9,200.00 9,200.00 0.0M
2021-11-03 8,400.00 8,400.00 8,400.00 8,400.00 0.0M
2021-11-02 7,000.00 7,700.00 7,000.00 7,700.00 0.0M
2021-11-01 7,200.00 7,300.00 7,000.00 7,000.00 0.0M
2021-10-29 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2021-10-27 7,000.00 7,300.00 7,000.00 7,000.00 0.0M
2021-10-26 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2021-10-25 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2021-10-22 6,600.00 7,000.00 6,600.00 7,000.00 0.0M
2021-10-19 7,100.00 7,200.00 7,000.00 7,000.00 0.0M
2021-10-18 6,300.00 6,900.00 6,300.00 6,900.00 0.0M
2021-10-15 5,900.00 6,300.00 5,900.00 6,300.00 0.0M
2021-10-13 6,300.00 6,300.00 6,300.00 6,300.00 0.0M
2021-10-12 6,200.00 6,300.00 6,200.00 6,300.00 0.0M
2021-10-11 6,400.00 6,500.00 6,400.00 6,500.00 0.0M
2021-10-08 6,500.00 6,500.00 6,400.00 6,400.00 0.0M
2021-10-07 6,500.00 6,500.00 6,500.00 6,500.00 0.0M
2021-10-05 7,200.00 7,200.00 6,500.00 7,200.00 0.0M
2021-10-04 7,200.00 7,200.00 7,200.00 7,200.00 0.0M
2021-10-01 7,000.00 7,000.00 6,400.00 7,000.00 0.0M
2021-09-30 6,800.00 7,100.00 6,200.00 7,100.00 0.0M
2021-09-29 6,800.00 6,800.00 6,800.00 6,800.00 0.0M
2021-09-28 6,500.00 6,800.00 6,500.00 6,800.00 0.0M
2021-09-24 6,400.00 6,400.00 6,400.00 6,400.00 0.0M
2021-09-23 7,200.00 7,200.00 7,100.00 7,100.00 0.0M
2021-09-22 7,000.00 7,200.00 7,000.00 7,200.00 0.0M
2021-09-21 6,400.00 6,600.00 6,400.00 6,600.00 0.0M
2021-09-20 6,200.00 6,400.00 6,200.00 6,400.00 0.0M
2021-09-17 6,000.00 6,100.00 6,000.00 6,100.00 0.0M
2021-09-09 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-09-06 5,700.00 5,700.00 5,600.00 5,600.00 0.0M
2021-08-25 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2021-08-24 5,500.00 6,000.00 5,500.00 6,000.00 0.0M
2021-08-17 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-08-13 5,700.00 5,700.00 5,500.00 5,500.00 0.0M
2021-08-11 5,600.00 5,700.00 5,600.00 5,700.00 0.0M
2021-08-10 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-08-09 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-08-03 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-08-02 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-07-30 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-07-26 5,900.00 6,000.00 5,500.00 5,500.00 0.0M
2021-07-21 5,900.00 5,900.00 5,900.00 5,900.00 0.0M
2021-07-19 5,800.00 5,800.00 5,800.00 5,800.00 0.0M
2021-07-15 5,600.00 5,700.00 5,600.00 5,700.00 0.0M
2021-07-14 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-07-12 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-07-08 5,800.00 5,800.00 5,600.00 5,600.00 0.0M
2021-07-07 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-07-06 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-07-05 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-07-02 5,900.00 5,900.00 5,900.00 5,900.00 0.0M
2021-07-01 5,900.00 5,900.00 5,900.00 5,900.00 0.0M
2021-06-30 5,900.00 5,900.00 5,900.00 5,900.00 0.0M
2021-06-29 5,700.00 5,800.00 5,700.00 5,800.00 0.0M
2021-06-28 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-06-25 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-06-24 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-06-23 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-06-22 6,500.00 6,500.00 6,000.00 6,000.00 0.0M
2021-06-21 6,300.00 6,300.00 6,300.00 6,300.00 0.0M
2021-06-18 6,600.00 6,600.00 6,400.00 6,400.00 0.0M
2021-06-17 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-06-15 5,500.00 6,000.00 5,500.00 5,500.00 0.0M
2021-06-14 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2021-06-11 5,600.00 5,900.00 5,600.00 5,900.00 0.0M
2021-06-10 5,900.00 5,900.00 5,900.00 5,900.00 0.0M
2021-06-08 6,500.00 6,500.00 6,500.00 6,500.00 0.0M
2021-06-07 6,600.00 6,600.00 6,500.00 6,500.00 0.0M
2021-06-04 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-06-03 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-06-02 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-06-01 6,300.00 6,300.00 6,000.00 6,000.00 0.0M
2021-05-31 6,300.00 6,300.00 6,300.00 6,300.00 0.0M
2021-05-28 5,800.00 6,400.00 5,800.00 6,400.00 0.0M
2021-05-27 6,600.00 6,600.00 6,400.00 6,400.00 0.0M
2021-05-26 6,800.00 6,800.00 6,800.00 6,800.00 0.0M
2021-05-25 6,100.00 6,200.00 6,100.00 6,200.00 0.0M
2021-05-24 5,700.00 5,700.00 5,700.00 5,700.00 0.0M
2021-05-21 6,000.00 6,000.00 5,200.00 5,200.00 0.0M
2021-05-20 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-05-19 5,900.00 6,200.00 5,900.00 6,200.00 0.0M
2021-05-17 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-05-14 6,400.00 6,400.00 6,400.00 6,400.00 0.0M
2021-05-11 6,400.00 6,400.00 6,400.00 6,400.00 0.0M
2021-05-07 6,400.00 6,400.00 6,400.00 6,400.00 0.0M
2021-05-06 5,600.00 6,400.00 5,600.00 6,400.00 0.0M
2021-05-05 6,200.00 6,200.00 6,100.00 6,100.00 0.0M
2021-05-04 6,300.00 6,400.00 6,200.00 6,200.00 0.0M
2021-04-28 6,500.00 6,700.00 6,500.00 6,700.00 0.0M
2021-04-27 6,000.00 6,400.00 6,000.00 6,400.00 0.0M
2021-04-26 5,900.00 5,900.00 5,900.00 5,900.00 0.0M
2021-04-23 6,200.00 6,500.00 6,200.00 6,500.00 0.0M
2021-04-22 6,100.00 6,500.00 6,100.00 6,200.00 0.0M
2021-04-20 6,700.00 6,700.00 6,700.00 6,700.00 0.0M
2021-04-19 7,400.00 7,400.00 7,400.00 7,400.00 0.0M
2021-04-16 7,000.00 7,400.00 6,800.00 7,400.00 0.0M
2021-04-15 7,700.00 7,700.00 7,000.00 7,400.00 0.0M
2021-04-14 7,600.00 8,100.00 7,600.00 7,700.00 0.0M
2021-04-13 7,300.00 7,500.00 7,300.00 7,400.00 0.0M
2021-04-12 6,600.00 7,200.00 6,600.00 7,200.00 0.0M
2021-04-09 6,700.00 6,700.00 6,500.00 6,600.00 0.0M
2021-04-08 6,400.00 6,700.00 6,300.00 6,700.00 0.0M
2021-04-07 6,200.00 6,600.00 6,200.00 6,600.00 0.0M
2021-04-06 6,300.00 6,400.00 6,200.00 6,200.00 0.0M
2021-04-05 6,100.00 6,500.00 6,000.00 6,300.00 0.0M
2021-04-02 6,600.00 6,600.00 6,000.00 6,500.00 0.0M
2021-04-01 6,500.00 6,600.00 6,500.00 6,600.00 0.0M
2021-03-31 6,800.00 6,800.00 6,600.00 6,600.00 0.0M
2021-03-30 6,200.00 6,800.00 6,100.00 6,800.00 0.0M
2021-03-26 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-03-24 6,500.00 6,500.00 6,400.00 6,400.00 0.0M
2021-03-23 6,100.00 6,100.00 6,100.00 6,100.00 0.0M
2021-03-22 6,500.00 6,600.00 6,100.00 6,100.00 0.0M
2021-03-18 6,700.00 6,700.00 6,700.00 6,700.00 0.0M
2021-03-17 6,700.00 6,700.00 6,700.00 6,700.00 0.0M
2021-03-16 6,100.00 6,300.00 6,100.00 6,300.00 0.0M
2021-03-11 6,700.00 6,700.00 6,700.00 6,700.00 0.0M
2021-03-10 6,700.00 7,400.00 6,700.00 7,400.00 0.0M
2021-03-09 7,400.00 7,400.00 7,400.00 7,400.00 0.0M
2021-03-08 6,800.00 6,800.00 6,800.00 6,800.00 0.0M
2021-03-05 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-03-04 5,700.00 5,700.00 5,700.00 5,700.00 0.0M
2021-03-03 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-03-02 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-03-01 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-02-24 5,800.00 5,800.00 5,600.00 5,600.00 0.0M
2021-02-22 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-02-18 6,100.00 6,100.00 5,800.00 5,800.00 0.0M
2021-02-17 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-02-09 6,100.00 6,100.00 6,100.00 6,100.00 0.0M
2021-02-08 6,100.00 6,100.00 6,100.00 6,100.00 0.0M
2021-02-05 6,100.00 6,100.00 6,100.00 6,100.00 0.0M
2021-02-04 6,100.00 6,100.00 6,100.00 6,100.00 0.0M
2021-02-03 6,100.00 6,100.00 6,100.00 6,100.00 0.0M
2021-02-02 6,100.00 6,100.00 6,100.00 6,100.00 0.0M
2021-01-27 6,100.00 6,100.00 6,100.00 6,100.00 0.0M
2021-01-26 6,100.00 6,100.00 6,100.00 6,100.00 0.0M
2021-01-25 6,000.00 6,100.00 6,000.00 6,100.00 0.0M
2021-01-21 6,000.00 6,000.00 5,900.00 5,900.00 0.0M
2021-01-20 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2021-01-19 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-01-15 5,400.00 5,400.00 5,100.00 5,100.00 0.0M
2021-01-14 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-01-13 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-01-12 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-01-11 6,000.00 6,100.00 6,000.00 6,100.00 0.0M
2021-01-08 5,500.00 5,900.00 5,500.00 5,900.00 0.0M
2021-01-07 5,700.00 5,700.00 4,800.00 5,400.00 0.0M
2021-01-05 5,300.00 5,300.00 5,300.00 5,300.00 0.0M
2021-01-04 5,300.00 5,300.00 5,300.00 5,300.00 0.0M