Development Investment Construction Number 1 JSC (DC1)

DC1
🏛️ Vietnam →
7,400.00
Letzte Aktualisierung: 2025-09-29
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 15,462.00 15,462.00 14,615.00 14,615.00 0.0M
2021-12-30 13,615.00 13,615.00 13,615.00 13,615.00 0.0M
2021-12-29 13,538.00 13,692.00 13,538.00 13,615.00 0.0M
2021-12-28 14,615.00 14,615.00 14,615.00 14,615.00 0.0M
2021-12-27 14,538.00 14,538.00 14,538.00 14,538.00 0.0M
2021-12-24 14,538.00 14,538.00 14,538.00 14,538.00 0.0M
2021-12-23 14,615.00 14,615.00 14,538.00 14,538.00 0.0M
2021-12-22 14,846.00 14,846.00 14,615.00 14,615.00 0.0M
2021-12-21 15,538.00 15,538.00 15,308.00 15,385.00 0.0M
2021-12-20 14,923.00 14,923.00 14,692.00 14,769.00 0.0M
2021-12-17 14,923.00 15,000.00 14,846.00 15,000.00 0.0M
2021-12-16 14,769.00 15,231.00 14,692.00 15,231.00 0.0M
2021-12-15 14,692.00 14,692.00 14,615.00 14,615.00 0.0M
2021-12-14 14,615.00 15,077.00 14,615.00 15,077.00 0.0M
2021-12-13 14,615.00 14,615.00 14,615.00 14,615.00 0.0M
2021-12-10 14,615.00 14,615.00 14,615.00 14,615.00 0.0M
2021-12-09 14,615.00 14,615.00 14,615.00 14,615.00 0.0M
2021-12-07 14,615.00 14,615.00 14,615.00 14,615.00 0.0M
2021-12-06 15,308.00 15,308.00 15,308.00 15,308.00 0.0M
2021-12-03 15,308.00 15,308.00 15,308.00 15,308.00 0.0M
2021-12-02 15,385.00 15,385.00 15,308.00 15,385.00 0.0M
2021-12-01 15,385.00 15,385.00 15,308.00 15,308.00 0.0M
2021-11-30 15,385.00 15,769.00 15,385.00 15,462.00 0.0M
2021-11-29 14,846.00 15,769.00 14,846.00 15,385.00 0.0M
2021-11-26 14,615.00 15,385.00 14,615.00 15,231.00 0.0M
2021-11-25 14,308.00 15,308.00 14,231.00 15,308.00 0.0M
2021-11-24 13,923.00 15,692.00 13,923.00 14,231.00 0.0M
2021-11-23 16,308.00 16,308.00 16,308.00 16,308.00 0.0M
2021-11-22 16,846.00 16,846.00 16,231.00 16,231.00 0.0M
2021-11-19 16,154.00 16,154.00 15,769.00 15,769.00 0.0M
2021-11-18 17,000.00 17,231.00 16,154.00 16,231.00 0.0M
2021-11-17 16,462.00 17,308.00 16,462.00 17,308.00 0.0M
2021-11-16 16,000.00 16,308.00 15,923.00 16,308.00 0.0M
2021-11-15 15,077.00 16,077.00 15,077.00 16,000.00 0.0M
2021-11-12 14,692.00 15,308.00 14,692.00 15,154.00 0.0M
2021-11-11 14,385.00 14,615.00 14,308.00 14,308.00 0.0M
2021-11-10 14,846.00 15,385.00 14,308.00 14,308.00 0.0M
2021-11-09 15,231.00 15,231.00 14,154.00 14,154.00 0.0M
2021-11-08 15,615.00 15,692.00 14,231.00 14,231.00 0.0M
2021-11-05 15,077.00 15,077.00 13,154.00 14,846.00 0.0M
2021-11-04 15,615.00 16,077.00 15,154.00 16,077.00 0.0M
2021-11-03 16,923.00 16,923.00 14,615.00 15,385.00 0.0M
2021-11-02 15,231.00 17,000.00 15,231.00 16,923.00 0.0M
2021-11-01 14,538.00 15,231.00 14,538.00 15,231.00 0.0M
2021-10-29 13,077.00 14,231.00 13,077.00 13,846.00 0.0M
2021-10-28 13,231.00 13,231.00 13,077.00 13,077.00 0.0M
2021-10-27 13,308.00 13,308.00 13,077.00 13,077.00 0.0M
2021-10-26 13,077.00 13,462.00 13,077.00 13,462.00 0.0M
2021-10-25 13,385.00 13,692.00 13,231.00 13,308.00 0.0M
2021-10-22 13,462.00 13,462.00 13,077.00 13,077.00 0.0M
2021-10-21 13,231.00 14,615.00 13,154.00 13,231.00 0.0M
2021-10-20 12,692.00 13,077.00 12,692.00 13,077.00 0.0M
2021-10-18 12,692.00 12,692.00 12,538.00 12,538.00 0.0M
2021-10-14 12,385.00 12,692.00 12,385.00 12,692.00 0.0M
2021-10-13 12,385.00 12,385.00 12,385.00 12,385.00 0.0M
2021-10-11 12,308.00 12,692.00 12,308.00 12,692.00 0.0M
2021-10-05 12,308.00 12,769.00 12,308.00 12,769.00 0.0M
2021-10-04 12,308.00 12,308.00 12,308.00 12,308.00 0.0M
2021-10-01 12,692.00 12,769.00 12,692.00 12,769.00 0.0M
2021-09-30 13,462.00 13,462.00 12,692.00 12,692.00 0.0M
2021-09-29 12,692.00 12,692.00 12,692.00 12,692.00 0.0M
2021-09-28 12,615.00 12,692.00 12,615.00 12,615.00 0.2M
2021-09-27 12,692.00 12,692.00 12,615.00 12,615.00 0.0M
2021-09-24 12,846.00 12,846.00 12,692.00 12,692.00 0.0M
2021-09-23 12,846.00 12,846.00 12,846.00 12,846.00 0.0M
2021-09-22 12,692.00 12,923.00 12,692.00 12,846.00 0.0M
2021-09-21 12,692.00 12,692.00 12,000.00 12,000.00 0.0M
2021-09-20 12,692.00 12,692.00 12,692.00 12,692.00 0.0M
2021-09-17 12,692.00 12,692.00 12,692.00 12,692.00 0.0M
2021-09-16 11,846.00 12,000.00 11,538.00 12,000.00 0.0M
2021-09-15 11,154.00 11,923.00 11,154.00 11,385.00 0.0M
2021-09-13 11,846.00 11,846.00 11,846.00 11,846.00 0.0M
2021-09-10 11,846.00 11,846.00 11,846.00 11,846.00 0.0M
2021-09-09 11,692.00 12,615.00 11,692.00 12,615.00 0.0M
2021-09-08 11,615.00 11,692.00 11,615.00 11,692.00 0.0M
2021-09-07 11,692.00 11,692.00 11,385.00 11,692.00 0.0M
2021-09-06 11,615.00 11,923.00 11,615.00 11,923.00 0.0M
2021-09-01 12,231.00 12,231.00 12,154.00 12,154.00 0.0M
2021-08-31 11,231.00 12,154.00 11,231.00 12,154.00 0.0M
2021-08-30 10,692.00 11,231.00 10,692.00 11,231.00 0.0M
2021-08-27 10,769.00 11,154.00 10,769.00 11,154.00 0.0M
2021-08-26 10,769.00 10,769.00 10,692.00 10,692.00 0.0M
2021-08-25 10,923.00 10,923.00 10,769.00 10,769.00 0.0M
2021-08-24 10,923.00 10,923.00 10,923.00 10,923.00 0.0M
2021-08-23 10,769.00 11,538.00 10,769.00 11,538.00 0.0M
2021-08-20 10,846.00 11,154.00 10,769.00 11,154.00 0.0M
2021-08-19 10,923.00 10,923.00 10,846.00 10,846.00 0.0M
2021-08-18 10,846.00 11,000.00 10,769.00 11,000.00 0.0M
2021-08-17 11,462.00 11,462.00 10,769.00 10,769.00 0.0M
2021-08-13 11,538.00 11,538.00 11,538.00 11,538.00 0.0M
2021-08-11 12,231.00 12,231.00 12,231.00 12,231.00 0.0M
2021-08-10 10,923.00 10,923.00 10,769.00 10,769.00 0.0M
2021-08-09 12,923.00 12,923.00 10,923.00 10,923.00 0.0M
2021-08-06 11,615.00 11,615.00 10,846.00 10,846.00 0.0M
2021-08-04 11,692.00 11,692.00 11,692.00 11,692.00 0.0M
2021-08-03 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-07-30 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-07-29 12,385.00 12,385.00 10,385.00 10,385.00 0.0M
2021-07-28 10,846.00 10,846.00 10,846.00 10,846.00 0.0M
2021-07-22 12,538.00 12,538.00 12,538.00 12,538.00 0.0M
2021-07-21 11,077.00 12,077.00 11,077.00 11,846.00 0.0M
2021-07-20 10,538.00 10,538.00 10,538.00 10,538.00 0.0M
2021-07-16 11,385.00 11,385.00 10,769.00 11,154.00 0.0M
2021-07-15 11,154.00 12,154.00 10,769.00 11,385.00 0.0M
2021-07-14 11,615.00 12,769.00 11,615.00 11,692.00 0.0M
2021-07-12 13,000.00 13,000.00 12,923.00 12,923.00 0.0M
2021-07-09 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2021-07-07 13,846.00 14,462.00 13,846.00 14,462.00 0.0M
2021-07-06 13,615.00 13,615.00 13,538.00 13,538.00 0.0M
2021-07-05 13,538.00 13,538.00 13,538.00 13,538.00 0.0M
2021-07-02 13,385.00 13,846.00 13,385.00 13,846.00 0.0M
2021-07-01 14,846.00 14,846.00 13,462.00 13,462.00 0.0M
2021-06-30 13,308.00 13,308.00 13,308.00 13,308.00 0.0M
2021-06-29 13,385.00 13,385.00 13,385.00 13,385.00 0.0M
2021-06-28 13,846.00 13,846.00 13,846.00 13,846.00 0.0M
2021-06-25 13,769.00 13,846.00 13,308.00 13,846.00 0.0M
2021-06-24 13,769.00 13,769.00 13,769.00 13,769.00 0.0M
2021-06-23 13,308.00 13,308.00 13,308.00 13,308.00 0.0M
2021-06-22 14,154.00 14,154.00 13,154.00 13,846.00 0.0M
2021-06-21 13,846.00 13,846.00 13,846.00 13,846.00 0.0M
2021-06-18 14,231.00 14,231.00 14,231.00 14,231.00 0.0M
2021-06-17 13,615.00 13,692.00 13,615.00 13,615.00 0.0M
2021-06-15 14,846.00 14,846.00 14,846.00 14,846.00 0.0M
2021-06-14 14,385.00 15,077.00 13,308.00 14,692.00 0.0M
2021-06-11 12,769.00 14,385.00 12,462.00 13,231.00 0.0M
2021-06-10 14,538.00 14,538.00 14,538.00 14,538.00 0.0M
2021-06-09 11,769.00 14,769.00 11,769.00 14,769.00 0.0M
2021-06-08 14,846.00 14,846.00 13,308.00 13,308.00 0.0M
2021-06-07 13,385.00 13,385.00 13,308.00 13,308.00 0.0M
2021-06-03 15,000.00 15,308.00 15,000.00 15,154.00 0.0M
2021-06-02 14,846.00 14,846.00 14,846.00 14,846.00 0.0M
2021-05-31 14,846.00 14,846.00 13,462.00 13,462.00 0.0M
2021-05-28 13,846.00 13,846.00 13,538.00 13,538.00 0.0M
2021-05-27 15,308.00 15,385.00 15,308.00 15,385.00 0.0M
2021-05-26 15,077.00 15,077.00 15,077.00 15,077.00 0.0M
2021-05-25 13,538.00 14,923.00 13,538.00 14,538.00 0.0M
2021-05-24 14,462.00 14,615.00 14,385.00 14,615.00 0.0M
2021-05-21 13,846.00 13,846.00 13,846.00 13,846.00 0.0M
2021-05-20 13,462.00 14,385.00 12,692.00 12,692.00 0.0M
2021-05-19 15,000.00 15,077.00 13,692.00 13,692.00 0.0M
2021-05-18 15,000.00 15,000.00 15,000.00 15,000.00 0.0M
2021-05-17 14,923.00 15,385.00 14,077.00 14,077.00 0.0M
2021-05-14 16,308.00 16,308.00 14,308.00 14,308.00 0.0M
2021-05-13 14,231.00 14,231.00 14,231.00 14,231.00 0.0M
2021-05-12 15,308.00 15,615.00 13,615.00 15,154.00 0.0M
2021-05-11 14,615.00 14,615.00 13,538.00 13,538.00 0.0M
2021-05-10 14,846.00 14,846.00 13,077.00 13,154.00 0.0M
2021-05-07 15,000.00 15,000.00 14,769.00 14,769.00 0.0M
2021-05-06 15,231.00 15,231.00 14,769.00 15,000.00 0.0M
2021-05-05 14,923.00 14,923.00 14,615.00 14,923.00 0.0M
2021-05-04 14,923.00 14,923.00 14,308.00 14,923.00 0.0M
2021-04-29 15,385.00 15,385.00 14,769.00 14,769.00 0.0M
2021-04-28 14,615.00 15,231.00 14,615.00 15,231.00 0.0M
2021-04-27 15,385.00 15,385.00 15,077.00 15,154.00 0.0M
2021-04-26 15,154.00 15,538.00 14,923.00 15,538.00 0.0M
2021-04-23 15,462.00 16,000.00 15,462.00 16,000.00 0.0M
2021-04-22 16,077.00 16,077.00 14,615.00 14,692.00 0.0M
2021-04-20 14,769.00 16,846.00 14,769.00 16,615.00 0.0M
2021-04-19 15,538.00 15,615.00 14,846.00 15,615.00 0.0M
2021-04-16 16,231.00 16,231.00 15,385.00 15,385.00 0.0M
2021-04-15 16,231.00 16,231.00 16,231.00 16,231.00 0.0M
2021-04-14 15,769.00 16,308.00 15,769.00 16,308.00 0.0M
2021-04-13 16,385.00 16,385.00 16,385.00 16,385.00 0.0M
2021-04-12 15,462.00 16,462.00 15,462.00 16,462.00 0.0M
2021-04-09 16,308.00 16,308.00 16,308.00 16,308.00 0.0M
2021-04-08 16,308.00 16,308.00 16,308.00 16,308.00 0.0M
2021-04-07 16,462.00 16,462.00 16,154.00 16,308.00 0.0M
2021-04-06 16,462.00 16,538.00 16,462.00 16,462.00 0.0M
2021-04-05 16,231.00 16,538.00 16,231.00 16,538.00 0.1M
2021-04-02 16,615.00 16,615.00 15,769.00 16,462.00 0.0M
2021-04-01 16,615.00 17,692.00 16,308.00 16,538.00 0.0M
2021-03-31 16,154.00 17,538.00 15,923.00 15,923.00 0.0M
2021-03-30 15,231.00 16,615.00 15,231.00 16,615.00 0.0M
2021-03-29 15,923.00 16,000.00 15,385.00 16,000.00 0.0M
2021-03-26 16,538.00 16,538.00 16,077.00 16,154.00 0.1M
2021-03-25 17,538.00 17,538.00 15,846.00 16,385.00 0.1M
2021-03-24 15,692.00 15,692.00 15,692.00 15,692.00 0.2M
2021-03-23 12,308.00 13,846.00 12,308.00 13,846.00 0.2M
2021-03-22 12,000.00 12,308.00 12,000.00 12,308.00 0.0M
2021-03-19 12,231.00 12,308.00 12,231.00 12,308.00 0.0M
2021-03-18 12,308.00 12,308.00 12,308.00 12,308.00 0.0M
2021-03-17 12,308.00 12,308.00 12,308.00 12,308.00 0.0M
2021-03-16 12,308.00 12,308.00 12,308.00 12,308.00 0.0M
2021-03-15 12,077.00 12,231.00 12,000.00 12,231.00 0.0M
2021-03-12 12,385.00 12,385.00 12,385.00 12,385.00 0.0M
2021-03-11 12,538.00 12,538.00 12,077.00 12,385.00 0.0M
2021-03-10 12,308.00 12,462.00 12,308.00 12,385.00 0.0M
2021-03-09 11,923.00 12,692.00 11,923.00 12,308.00 0.0M
2021-03-08 13,000.00 13,077.00 12,308.00 12,846.00 0.0M
2021-03-05 11,692.00 13,000.00 11,692.00 13,000.00 0.0M
2021-03-04 12,923.00 13,000.00 11,692.00 12,923.00 0.0M
2021-03-03 10,231.00 11,538.00 10,231.00 11,538.00 0.0M
2021-03-02 10,077.00 10,077.00 10,077.00 10,077.00 0.0M
2021-02-26 10,308.00 10,308.00 10,308.00 10,308.00 0.0M
2021-02-25 10,077.00 10,385.00 10,077.00 10,385.00 0.0M
2021-02-24 10,000.00 10,000.00 9,923.00 9,923.00 0.0M
2021-02-23 9,923.00 9,923.00 9,923.00 9,923.00 0.0M
2021-02-22 9,692.00 9,692.00 9,692.00 9,692.00 0.0M
2021-02-19 10,538.00 10,538.00 10,538.00 10,538.00 0.0M
2021-02-18 9,385.00 9,385.00 9,385.00 9,385.00 0.0M
2021-02-08 9,385.00 9,385.00 9,385.00 9,385.00 0.0M
2021-02-05 9,308.00 9,462.00 9,308.00 9,462.00 0.0M
2021-02-03 9,154.00 9,308.00 9,154.00 9,308.00 0.0M
2021-02-02 9,077.00 9,077.00 9,077.00 9,077.00 0.0M
2021-02-01 8,308.00 8,462.00 8,308.00 8,462.00 0.0M
2021-01-29 8,154.00 8,385.00 8,154.00 8,308.00 0.0M
2021-01-28 8,154.00 9,923.00 7,846.00 9,923.00 0.0M
2021-01-27 9,154.00 9,154.00 9,154.00 9,154.00 0.0M
2021-01-26 10,692.00 10,692.00 10,385.00 10,385.00 0.0M
2021-01-25 8,692.00 9,462.00 8,692.00 9,462.00 0.0M
2021-01-22 8,231.00 8,769.00 8,154.00 8,769.00 0.0M
2021-01-21 7,769.00 8,231.00 7,769.00 8,231.00 0.0M
2021-01-20 8,769.00 8,769.00 8,769.00 8,769.00 0.0M
2021-01-19 8,462.00 8,769.00 8,462.00 8,769.00 0.0M
2021-01-18 8,769.00 8,769.00 8,769.00 8,769.00 0.0M
2021-01-15 8,538.00 8,538.00 8,538.00 8,538.00 0.0M
2021-01-14 8,538.00 8,538.00 8,538.00 8,538.00 0.0M
2021-01-13 8,462.00 8,769.00 8,462.00 8,462.00 0.0M
2021-01-12 8,769.00 8,769.00 8,385.00 8,462.00 0.0M
2021-01-11 8,154.00 8,154.00 8,154.00 8,154.00 0.0M
2021-01-07 8,385.00 8,385.00 8,000.00 8,000.00 0.0M
2021-01-06 8,000.00 8,000.00 8,000.00 8,000.00 0.0M
2021-01-05 7,923.00 8,000.00 7,923.00 8,000.00 0.0M
2021-01-04 8,000.00 8,000.00 7,923.00 7,923.00 0.0M