Dabaco (DBC)

DBC
🏛️ Vietnam →
27,400.00
Letzte Aktualisierung: 2025-10-01
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
2025-10-01 27,450.00 27,550.00 27,300.00 27,400.00 2.6M
2025-09-30 27,850.00 27,900.00 27,150.00 27,250.00 4.8M
2025-09-29 27,500.00 28,100.00 27,300.00 27,800.00 5.3M
2025-09-26 27,700.00 27,950.00 27,200.00 27,200.00 3.9M
2025-09-25 27,650.00 27,850.00 27,500.00 27,700.00 3.9M
2025-09-24 27,250.00 27,550.00 27,050.00 27,550.00 3.9M
2025-09-23 27,250.00 27,650.00 27,200.00 27,200.00 2.9M
2025-09-22 27,900.00 27,950.00 26,800.00 27,200.00 7.3M
2025-09-19 28,250.00 28,250.00 27,850.00 27,850.00 4.0M
2025-09-18 28,250.00 28,450.00 27,800.00 27,900.00 6.0M
2025-09-17 28,850.00 29,150.00 28,200.00 28,200.00 9.7M
2025-09-16 29,400.00 29,750.00 29,000.00 29,000.00 10.5M
2025-09-15 29,250.00 29,700.00 29,150.00 29,300.00 7.7M
2025-09-12 29,500.00 29,500.00 29,000.00 29,150.00 7.4M
2025-09-11 29,450.00 29,550.00 28,700.00 29,400.00 11.3M
2025-09-10 28,650.00 29,500.00 28,000.00 29,400.00 15.9M
2025-09-09 27,250.00 28,500.00 27,100.00 28,450.00 12.5M
2025-09-08 27,600.00 27,950.00 26,900.00 26,900.00 8.4M
2025-09-05 28,350.00 28,450.00 27,750.00 27,750.00 9.8M
2025-09-04 28,300.00 28,550.00 27,900.00 28,000.00 7.8M
2025-09-03 28,100.00 28,400.00 27,750.00 28,200.00 4.3M
2025-08-29 28,000.00 28,600.00 27,700.00 27,750.00 9.0M
2025-08-28 27,500.00 27,850.00 27,250.00 27,600.00 4.8M
2025-08-27 27,550.00 27,700.00 27,050.00 27,300.00 6.6M
2025-08-26 26,250.00 27,450.00 26,250.00 27,450.00 5.2M
2025-08-25 27,850.00 27,950.00 26,250.00 26,250.00 7.3M
2025-08-22 26,950.00 28,300.00 26,900.00 27,500.00 10.3M
2025-08-21 28,450.00 28,700.00 27,350.00 27,450.00 14.7M
2025-08-20 29,300.00 29,900.00 28,350.00 28,400.00 11.1M
2025-08-19 29,500.00 29,850.00 29,200.00 29,300.00 11.0M
2025-08-18 30,350.00 30,350.00 29,350.00 29,450.00 12.6M
2025-08-15 31,300.00 31,400.00 30,300.00 30,350.00 10.8M
2025-08-14 31,000.00 32,350.00 30,750.00 31,250.00 14.9M
2025-08-13 31,400.00 31,450.00 30,500.00 30,950.00 11.0M
2025-08-12 31,250.00 31,400.00 30,600.00 31,250.00 9.9M
2025-08-11 31,500.00 31,650.00 30,950.00 31,000.00 11.0M
2025-08-08 30,550.00 31,450.00 30,050.00 30,950.00 12.8M
2025-08-07 30,850.00 31,100.00 30,050.00 30,250.00 12.2M
2025-08-06 29,608.69 29,999.99 29,304.34 29,869.56 12.5M
2025-08-05 30,217.38 30,608.69 28,391.30 29,434.78 19.7M
2025-08-04 29,739.12 30,173.91 29,739.12 29,999.99 8.1M
2025-08-01 29,521.73 30,086.95 29,130.43 29,739.12 10.0M
2025-07-31 30,086.95 30,086.95 28,695.65 29,217.39 11.4M
2025-07-30 29,565.21 29,869.56 29,086.95 29,695.65 14.3M
2025-07-29 32,043.47 32,043.47 29,086.95 29,086.95 28.6M
2025-07-28 31,391.30 31,391.30 30,826.08 31,260.86 14.1M
2025-07-25 30,130.43 31,695.65 30,043.47 31,173.90 26.2M
2025-07-24 30,304.34 30,304.34 29,565.21 29,826.08 9.3M
2025-07-23 29,608.69 30,608.69 29,130.43 30,043.47 21.2M
2025-07-22 28,565.21 29,434.78 28,043.47 29,434.78 17.6M
2025-07-21 29,478.25 29,782.60 28,521.73 28,608.69 12.9M
2025-07-18 29,652.17 29,782.60 29,217.39 29,304.34 8.3M
2025-07-17 29,260.86 30,304.34 28,999.99 29,565.21 21.0M
2025-07-16 29,347.82 29,478.25 29,130.43 29,217.39 8.1M
2025-07-15 29,869.56 29,956.51 29,217.39 29,217.39 9.9M
2025-07-14 29,217.39 29,782.60 28,956.51 29,652.17 8.6M
2025-07-11 29,304.34 29,695.65 28,869.56 29,304.34 8.7M
2025-07-10 29,391.30 29,826.08 28,913.04 29,173.91 14.8M
2025-07-09 30,434.78 30,521.73 29,304.34 29,565.21 20.9M
2025-07-08 30,434.78 30,826.08 29,999.99 30,217.38 8.4M
2025-07-07 30,260.86 30,347.82 29,739.12 30,217.38 9.2M
2025-07-04 29,826.08 30,304.34 29,782.60 30,086.95 7.8M
2025-07-03 29,913.04 30,695.65 29,739.12 29,826.08 14.2M
2025-07-02 30,434.78 30,782.60 29,913.04 30,086.95 10.7M
2025-07-01 29,695.65 30,304.34 29,347.82 30,173.91 13.8M
2025-06-30 28,173.91 29,739.12 27,956.52 29,565.21 20.4M
2025-06-27 27,956.52 28,217.39 27,565.21 27,826.08 10.7M
2025-06-26 27,695.65 27,739.12 27,086.95 27,739.12 7.6M
2025-06-25 27,826.08 28,347.82 27,347.82 27,478.25 10.8M
2025-06-24 27,913.04 27,913.04 27,434.78 27,652.17 8.4M
2025-06-23 26,521.73 27,913.04 26,434.78 27,695.65 22.7M
2025-06-20 26,173.91 26,956.52 25,869.56 26,608.69 12.8M
2025-06-19 26,521.73 26,521.73 25,565.21 26,043.47 13.9M
2025-06-18 26,695.65 27,260.86 26,434.78 26,478.25 8.8M
2025-06-17 26,739.12 26,999.99 26,391.30 26,478.25 7.1M
2025-06-16 26,347.82 26,956.52 26,260.86 26,739.12 10.0M
2025-06-13 26,173.91 26,782.60 26,043.47 26,391.30 14.3M
2025-06-12 26,956.52 27,652.17 26,608.69 26,608.69 13.2M
2025-06-11 25,956.52 26,826.08 25,652.17 26,695.65 12.4M
2025-06-10 26,173.91 26,478.25 25,826.08 25,913.04 8.4M
2025-06-09 26,260.86 26,999.99 26,260.86 26,304.34 13.9M
2025-06-06 25,652.17 26,260.86 25,478.25 25,913.04 14.8M
2025-06-05 26,173.91 26,217.39 25,565.21 25,565.21 10.6M
2025-06-04 24,347.82 25,782.60 24,304.34 25,782.60 30.9M
2025-06-03 24,086.95 24,478.25 24,043.47 24,130.43 5.2M
2025-06-02 23,739.13 24,043.47 23,652.17 23,869.56 7.0M
2025-05-30 24,434.78 24,478.25 23,826.08 23,826.08 11.8M
2025-05-29 24,652.17 24,869.56 24,434.78 24,521.73 7.1M
2025-05-28 24,826.08 25,173.91 24,434.78 24,608.69 9.5M
2025-05-27 24,956.52 24,999.99 24,739.13 24,782.60 6.4M
2025-05-26 24,434.78 24,782.60 23,826.08 24,782.60 10.1M
2025-05-23 23,956.52 24,434.78 23,956.52 24,260.86 6.0M
2025-05-22 24,260.86 24,478.25 23,956.52 23,999.99 8.2M
2025-05-21 24,086.95 24,478.25 23,739.13 24,260.86 9.1M
2025-05-20 23,826.08 24,217.39 23,652.17 24,086.95 6.1M
2025-05-19 24,565.21 24,739.13 23,652.17 23,739.13 19.1M
2025-05-16 25,217.39 25,260.86 24,695.65 24,782.60 7.4M
2025-05-15 25,391.30 25,391.30 24,913.04 25,260.86 8.1M
2025-05-14 25,130.43 25,304.34 24,913.04 25,260.86 9.9M
2025-05-13 25,130.43 25,304.34 24,869.56 25,086.95 8.3M
2025-05-12 24,434.78 24,999.99 24,217.39 24,869.56 10.8M
2025-05-09 24,173.91 24,565.21 24,086.95 24,347.82 8.4M
2025-05-08 24,130.43 24,130.43 23,739.13 23,999.99 6.4M
2025-05-07 23,913.04 24,217.39 23,869.56 23,956.52 4.7M
2025-05-06 24,434.78 24,565.21 23,956.52 23,956.52 6.4M
2025-05-05 24,130.43 24,434.78 23,826.08 24,434.78 6.1M
2025-04-29 23,695.65 24,217.39 23,652.17 23,869.56 5.5M
2025-04-28 23,478.26 23,869.56 23,478.26 23,652.17 3.3M
2025-04-25 24,478.25 24,478.25 23,652.17 23,652.17 8.5M
2025-04-24 28,200.00 28,250.00 27,400.00 27,950.00 6.5M
2025-04-23 27,750.00 28,600.00 27,500.00 28,150.00 9.0M
2025-04-22 27,300.00 28,000.00 25,500.00 27,050.00 16.3M
2025-04-21 27,450.00 27,450.00 26,800.00 27,250.00 5.4M
2025-04-18 26,500.00 27,300.00 26,250.00 26,800.00 8.0M
2025-04-17 25,700.00 26,200.00 25,550.00 26,200.00 3.7M
2025-04-16 26,200.00 26,300.00 25,500.00 25,950.00 4.7M
2025-04-15 26,100.00 26,150.00 25,450.00 25,900.00 5.9M
2025-04-14 25,300.00 26,650.00 25,000.00 26,350.00 10.0M
2025-04-11 25,050.00 25,050.00 23,900.00 25,050.00 13.2M
2025-04-10 23,450.00 23,450.00 23,450.00 23,450.00 0.7M
2025-04-09 21,950.00 22,950.00 21,950.00 21,950.00 17.2M
2025-04-08 25,300.00 25,500.00 23,600.00 23,600.00 8.6M
2025-04-04 25,350.00 25,800.00 25,350.00 25,350.00 16.6M
2025-04-03 27,800.00 28,200.00 27,250.00 27,250.00 11.6M
2025-04-02 29,650.00 29,800.00 29,300.00 29,300.00 5.6M
2025-04-01 29,800.00 29,900.00 29,200.00 29,650.00 8.8M
2025-03-31 29,900.00 30,500.00 29,300.00 29,750.00 9.2M
2025-03-28 29,800.00 29,950.00 29,400.00 29,800.00 4.3M
2025-03-27 29,300.00 29,900.00 29,150.00 29,600.00 6.3M
2025-03-26 29,900.00 29,900.00 29,250.00 29,400.00 5.5M
2025-03-25 30,300.00 30,300.00 29,750.00 29,900.00 5.6M
2025-03-24 29,350.00 30,000.00 29,200.00 30,000.00 10.0M
2025-03-21 29,400.00 29,400.00 28,750.00 28,750.00 4.9M
2025-03-20 29,700.00 29,700.00 28,750.00 29,400.00 7.2M
2025-03-19 29,450.00 29,550.00 29,300.00 29,550.00 3.4M
2025-03-18 29,400.00 29,800.00 29,300.00 29,400.00 4.9M
2025-03-17 29,450.00 29,750.00 29,300.00 29,400.00 4.3M
2025-03-14 30,400.00 30,400.00 29,250.00 29,350.00 15.2M
2025-03-13 30,800.00 31,450.00 30,200.00 30,350.00 13.8M
2025-03-12 30,750.00 30,850.00 30,150.00 30,150.00 9.4M
2025-03-11 29,800.00 30,800.00 29,800.00 30,800.00 8.5M
2025-03-10 30,700.00 30,700.00 30,100.00 30,150.00 10.6M
2025-03-07 31,100.00 31,200.00 30,600.00 30,650.00 7.4M
2025-03-06 30,800.00 31,000.00 30,600.00 31,000.00 7.7M
2025-03-05 30,700.00 30,900.00 30,200.00 30,450.00 6.2M
2025-03-04 30,300.00 30,500.00 29,750.00 30,500.00 7.9M
2025-03-03 30,350.00 31,200.00 30,150.00 30,400.00 14.4M
2025-02-28 29,500.00 29,800.00 29,200.00 29,600.00 8.5M
2025-02-27 28,950.00 29,500.00 28,900.00 29,450.00 10.8M
2025-02-26 28,550.00 28,950.00 28,400.00 28,700.00 8.2M
2025-02-25 28,650.00 28,700.00 28,200.00 28,300.00 4.5M
2025-02-24 28,100.00 28,750.00 28,050.00 28,400.00 6.6M
2025-02-21 28,000.00 28,300.00 27,800.00 27,950.00 6.0M
2025-02-20 28,100.00 28,200.00 27,700.00 27,850.00 3.8M
2025-02-19 27,500.00 28,100.00 27,400.00 27,800.00 7.4M
2025-02-18 27,300.00 27,650.00 27,150.00 27,200.00 3.7M
2025-02-17 27,750.00 28,200.00 27,350.00 27,350.00 8.8M
2025-02-14 27,200.00 27,650.00 27,150.00 27,450.00 7.1M
2025-02-13 26,900.00 27,150.00 26,750.00 27,000.00 3.3M
2025-02-12 27,200.00 27,200.00 26,750.00 26,750.00 2.6M
2025-02-11 26,400.00 27,050.00 26,350.00 27,000.00 8.4M
2025-02-10 26,450.00 26,600.00 26,150.00 26,200.00 3.6M
2025-02-07 26,250.00 26,500.00 26,100.00 26,250.00 3.4M
2025-02-06 26,450.00 26,550.00 26,200.00 26,250.00 2.4M
2025-02-05 26,700.00 26,700.00 26,350.00 26,350.00 2.6M
2025-02-04 26,000.00 26,600.00 25,900.00 26,500.00 4.5M
2025-02-03 25,600.00 26,100.00 25,550.00 25,750.00 2.3M
2025-01-24 25,650.00 25,700.00 25,400.00 25,400.00 2.3M
2025-01-23 25,450.00 25,800.00 25,300.00 25,650.00 4.4M
2025-01-22 26,150.00 26,300.00 25,450.00 25,450.00 6.2M
2025-01-21 26,550.00 26,750.00 26,150.00 26,150.00 4.0M
2025-01-20 26,800.00 27,100.00 26,600.00 26,600.00 2.2M
2025-01-17 26,800.00 26,800.00 26,600.00 26,650.00 2.5M
2025-01-16 26,700.00 27,200.00 26,550.00 26,650.00 4.8M
2025-01-15 26,800.00 26,850.00 26,500.00 26,550.00 2.9M
2025-01-14 27,200.00 27,200.00 26,600.00 26,600.00 1.3M
2025-01-13 26,550.00 27,250.00 26,350.00 27,050.00 3.1M
2025-01-10 26,600.00 26,900.00 26,200.00 26,550.00 3.5M
2025-01-09 27,000.00 27,100.00 26,600.00 26,600.00 2.1M
2025-01-08 26,750.00 27,100.00 26,700.00 26,950.00 2.7M
2025-01-07 26,850.00 27,250.00 26,650.00 26,750.00 4.0M
2025-01-06 27,850.00 27,950.00 25,850.00 26,500.00 6.3M
2025-01-03 28,400.00 28,400.00 27,700.00 27,750.00 4.7M
2025-01-02 28,100.00 28,650.00 27,950.00 28,300.00 3.8M