Dinh Vu Petroleum Service Port JSC (PSP)

PSP
🏛️ Vietnam →
20,000.00
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
2022-12-30 6,104.61 6,892.31 6,104.61 6,892.31 0.0M
2022-12-29 6,793.84 6,793.84 6,793.84 6,793.84 0.0M
2022-12-28 6,793.84 6,892.31 6,793.84 6,793.84 0.0M
2022-12-23 6,695.38 7,286.15 5,907.69 6,990.77 0.0M
2022-12-22 6,892.31 6,892.31 6,892.31 6,892.31 0.0M
2022-12-19 7,581.54 7,581.54 7,581.54 7,581.54 0.0M
2022-12-16 7,483.07 7,483.07 7,483.07 7,483.07 0.0M
2022-12-15 7,187.69 7,187.69 7,187.69 7,187.69 0.0M
2022-12-14 7,286.15 7,581.54 7,286.15 7,581.54 0.0M
2022-12-13 7,187.69 7,187.69 7,187.69 7,187.69 0.0M
2022-12-09 8,369.23 8,369.23 8,369.23 8,369.23 0.0M
2022-12-08 7,680.00 8,467.69 7,680.00 8,467.69 0.0M
2022-12-06 9,000.00 9,700.00 7,400.00 8,800.00 0.0M
2022-12-05 7,800.00 8,800.00 7,800.00 8,800.00 0.0M
2022-12-02 7,900.00 7,900.00 7,800.00 7,800.00 0.0M
2022-12-01 7,800.00 7,800.00 7,800.00 7,800.00 0.0M
2022-11-30 7,800.00 7,800.00 7,800.00 7,800.00 0.0M
2022-11-29 7,800.00 7,800.00 7,800.00 7,800.00 0.0M
2022-11-28 7,700.00 8,700.00 7,700.00 8,700.00 0.0M
2022-11-25 8,200.00 8,200.00 7,700.00 7,700.00 0.0M
2022-11-24 7,500.00 7,500.00 7,500.00 7,500.00 0.0M
2022-11-22 7,700.00 7,700.00 7,700.00 7,700.00 0.0M
2022-11-21 6,800.00 7,700.00 6,800.00 7,700.00 0.0M
2022-11-18 7,900.00 7,900.00 7,900.00 7,900.00 0.0M
2022-11-17 6,900.00 6,900.00 6,900.00 6,900.00 0.0M
2022-11-16 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2022-11-15 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2022-11-11 8,400.00 8,400.00 6,800.00 6,800.00 0.0M
2022-11-10 8,000.00 8,000.00 8,000.00 8,000.00 0.0M
2022-11-09 7,800.00 8,900.00 7,800.00 8,900.00 0.0M
2022-11-07 7,900.00 7,900.00 7,900.00 7,900.00 0.0M
2022-11-03 9,200.00 9,200.00 9,200.00 9,200.00 0.0M
2022-11-02 9,400.00 9,400.00 9,400.00 9,400.00 0.0M
2022-11-01 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2022-10-31 7,600.00 7,600.00 7,300.00 7,300.00 0.0M
2022-10-27 7,100.00 7,800.00 7,100.00 7,800.00 0.0M
2022-10-26 7,900.00 7,900.00 7,900.00 7,900.00 0.0M
2022-10-25 7,100.00 7,100.00 6,800.00 7,100.00 0.0M
2022-10-24 7,100.00 7,100.00 7,100.00 7,100.00 0.0M
2022-10-20 8,100.00 9,000.00 8,100.00 9,000.00 0.0M
2022-10-19 8,000.00 9,100.00 8,000.00 9,000.00 0.0M
2022-10-18 8,400.00 8,400.00 7,800.00 7,800.00 0.0M
2022-10-17 7,500.00 7,500.00 7,500.00 7,500.00 0.0M
2022-10-14 7,600.00 8,300.00 7,400.00 8,100.00 0.4M
2022-10-13 7,700.00 8,800.00 7,700.00 8,800.00 0.0M
2022-10-10 8,900.00 8,900.00 8,900.00 8,900.00 0.0M
2022-10-07 8,000.00 9,000.00 7,500.00 9,000.00 0.0M
2022-10-06 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2022-10-04 9,100.00 9,100.00 8,000.00 8,000.00 0.0M
2022-10-03 8,100.00 8,200.00 8,000.00 8,000.00 0.0M
2022-09-30 8,700.00 8,700.00 8,600.00 8,600.00 0.0M
2022-09-28 8,700.00 8,700.00 8,600.00 8,600.00 0.0M
2022-09-27 9,800.00 9,800.00 8,800.00 8,800.00 0.0M
2022-09-26 9,300.00 10,000.00 9,300.00 10,000.00 0.0M
2022-09-23 9,400.00 9,400.00 9,400.00 9,400.00 0.0M
2022-09-22 9,600.00 9,600.00 9,600.00 9,600.00 0.0M
2022-09-21 9,900.00 9,900.00 9,600.00 9,700.00 0.0M
2022-09-20 9,600.00 9,600.00 8,800.00 8,800.00 0.0M
2022-09-15 9,900.00 10,000.00 9,800.00 10,000.00 0.0M
2022-09-14 9,800.00 9,900.00 9,800.00 9,900.00 0.0M
2022-09-13 10,000.00 10,000.00 9,900.00 9,900.00 0.0M
2022-09-12 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2022-09-05 10,000.00 10,100.00 9,800.00 9,800.00 0.0M
2022-08-31 10,100.00 10,100.00 9,900.00 10,000.00 0.0M
2022-08-30 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-08-25 9,900.00 10,000.00 9,900.00 10,000.00 0.0M
2022-08-24 10,000.00 10,000.00 9,800.00 9,800.00 0.0M
2022-08-23 10,000.00 10,000.00 9,800.00 10,000.00 0.0M
2022-08-22 9,900.00 9,900.00 9,900.00 9,900.00 0.0M
2022-08-19 9,600.00 9,600.00 9,600.00 9,600.00 0.0M
2022-08-18 9,900.00 9,900.00 9,500.00 9,500.00 0.0M
2022-08-17 9,900.00 9,900.00 9,900.00 9,900.00 0.0M
2022-08-15 10,000.00 10,000.00 9,600.00 9,600.00 0.0M
2022-08-11 9,800.00 10,000.00 9,600.00 9,600.00 0.0M
2022-08-10 9,600.00 10,000.00 9,600.00 9,600.00 0.0M
2022-08-09 9,800.00 10,300.00 9,800.00 10,300.00 0.0M
2022-08-08 9,600.00 10,300.00 9,600.00 10,300.00 0.0M
2022-08-05 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2022-08-04 10,300.00 10,300.00 9,900.00 10,000.00 0.0M
2022-08-03 10,300.00 10,300.00 10,100.00 10,100.00 0.0M
2022-08-02 10,300.00 10,900.00 10,000.00 10,800.00 0.0M
2022-08-01 10,800.00 10,800.00 10,000.00 10,100.00 0.0M
2022-07-29 10,200.00 10,200.00 9,600.00 9,600.00 0.0M
2022-07-26 11,400.00 11,400.00 10,000.00 10,800.00 0.0M
2022-07-21 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2022-07-20 11,400.00 11,400.00 11,000.00 11,000.00 0.0M
2022-07-19 10,600.00 10,700.00 10,500.00 10,700.00 0.0M
2022-07-18 11,000.00 11,100.00 10,500.00 10,500.00 0.0M
2022-07-15 10,900.00 10,900.00 10,000.00 10,000.00 0.0M
2022-07-14 10,900.00 12,400.00 10,500.00 11,000.00 0.0M
2022-07-13 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2022-07-12 9,700.00 11,000.00 9,700.00 11,000.00 0.0M
2022-07-11 10,200.00 10,200.00 10,000.00 10,200.00 0.0M
2022-07-08 11,200.00 11,200.00 10,000.00 10,000.00 0.0M
2022-07-07 9,600.00 10,000.00 9,600.00 9,800.00 0.0M
2022-07-06 10,000.00 10,000.00 9,700.00 9,700.00 0.0M
2022-07-05 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-07-04 10,000.00 10,100.00 10,000.00 10,100.00 0.0M
2022-07-01 10,100.00 10,100.00 10,000.00 10,000.00 0.0M
2022-06-30 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2022-06-29 10,100.00 10,200.00 10,100.00 10,200.00 0.0M
2022-06-28 10,000.00 11,000.00 10,000.00 10,100.00 0.0M
2022-06-24 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2022-06-23 10,000.00 10,200.00 10,000.00 10,200.00 0.0M
2022-06-22 10,000.00 10,100.00 10,000.00 10,100.00 0.0M
2022-06-21 10,500.00 10,500.00 10,000.00 10,000.00 0.0M
2022-06-17 10,900.00 10,900.00 10,500.00 10,500.00 0.0M
2022-06-16 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2022-06-14 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2022-06-13 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2022-06-10 11,200.00 11,300.00 11,200.00 11,200.00 0.0M
2022-06-09 12,000.00 12,000.00 11,200.00 11,800.00 0.0M
2022-06-08 11,300.00 11,300.00 11,200.00 11,200.00 0.0M
2022-06-07 11,200.00 11,500.00 11,100.00 11,500.00 0.0M
2022-06-06 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2022-06-03 11,800.00 11,900.00 11,800.00 11,800.00 0.1M
2022-06-02 11,200.00 11,400.00 11,200.00 11,400.00 0.0M
2022-06-01 11,500.00 11,500.00 11,200.00 11,300.00 0.0M
2022-05-31 11,200.00 11,200.00 10,900.00 11,000.00 0.0M
2022-05-30 11,900.00 11,900.00 11,000.00 11,800.00 0.0M
2022-05-27 11,400.00 11,500.00 11,400.00 11,500.00 0.0M
2022-05-26 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2022-05-25 11,400.00 11,600.00 11,400.00 11,600.00 0.0M
2022-05-24 11,500.00 11,500.00 11,400.00 11,400.00 0.0M
2022-05-23 11,500.00 11,500.00 10,400.00 11,500.00 0.0M
2022-05-20 11,500.00 11,600.00 11,500.00 11,500.00 0.0M
2022-05-19 11,500.00 11,900.00 11,300.00 11,800.00 0.0M
2022-05-18 12,100.00 12,100.00 11,500.00 11,600.00 0.0M
2022-05-17 11,200.00 11,900.00 11,200.00 11,900.00 0.0M
2022-05-16 11,800.00 12,000.00 11,200.00 11,600.00 0.0M
2022-05-13 12,400.00 12,400.00 11,600.00 12,300.00 0.0M
2022-05-12 12,500.00 12,700.00 12,200.00 12,200.00 0.1M
2022-05-11 11,800.00 12,600.00 11,800.00 12,500.00 0.0M
2022-05-10 11,600.00 12,400.00 11,500.00 12,400.00 0.0M
2022-05-09 12,700.00 12,900.00 11,900.00 12,500.00 0.1M
2022-05-06 12,200.00 12,900.00 12,200.00 12,600.00 0.0M
2022-05-05 12,500.00 13,400.00 12,500.00 12,500.00 0.1M
2022-05-04 11,500.00 12,500.00 11,500.00 12,200.00 0.2M
2022-04-29 11,500.00 11,800.00 11,300.00 11,800.00 0.0M
2022-04-28 11,500.00 11,800.00 11,200.00 11,800.00 0.1M
2022-04-27 11,800.00 11,800.00 10,500.00 11,800.00 0.0M
2022-04-26 11,000.00 12,000.00 11,000.00 11,800.00 0.3M
2022-04-25 11,700.00 12,500.00 10,000.00 10,000.00 0.1M
2022-04-22 12,000.00 12,000.00 11,600.00 11,800.00 0.0M
2022-04-21 12,300.00 12,500.00 11,500.00 12,100.00 0.1M
2022-04-20 12,500.00 12,800.00 12,000.00 12,300.00 0.2M
2022-04-19 10,700.00 11,900.00 10,700.00 11,900.00 0.1M
2022-04-18 10,300.00 10,500.00 10,300.00 10,400.00 0.0M
2022-04-15 8,800.00 11,200.00 8,800.00 10,800.00 0.0M
2022-04-14 11,000.00 11,000.00 10,100.00 11,000.00 0.0M
2022-04-13 11,000.00 11,800.00 10,800.00 11,300.00 0.0M
2022-04-12 11,300.00 11,400.00 11,000.00 11,000.00 0.0M
2022-04-08 11,500.00 11,900.00 11,000.00 11,900.00 0.0M
2022-04-07 12,200.00 12,200.00 11,800.00 11,800.00 0.0M
2022-04-06 12,500.00 12,500.00 12,100.00 12,200.00 0.0M
2022-04-05 12,300.00 12,300.00 12,100.00 12,200.00 0.0M
2022-04-04 12,000.00 12,300.00 12,000.00 12,300.00 0.1M
2022-04-01 11,700.00 12,000.00 11,700.00 12,000.00 0.1M
2022-03-31 12,000.00 12,000.00 11,800.00 11,900.00 0.0M
2022-03-30 12,200.00 12,500.00 11,900.00 11,900.00 0.0M
2022-03-29 11,900.00 13,000.00 11,800.00 11,800.00 0.1M
2022-03-28 12,000.00 12,000.00 11,700.00 11,800.00 0.1M
2022-03-25 11,900.00 11,900.00 11,600.00 11,900.00 0.0M
2022-03-24 11,600.00 11,900.00 11,600.00 11,800.00 0.0M
2022-03-23 11,600.00 11,700.00 11,500.00 11,500.00 0.0M
2022-03-22 11,400.00 12,000.00 11,300.00 11,600.00 0.0M
2022-03-21 11,200.00 11,300.00 11,200.00 11,200.00 0.0M
2022-03-18 11,600.00 11,800.00 11,300.00 11,300.00 0.0M
2022-03-17 11,900.00 11,900.00 11,700.00 11,700.00 0.0M
2022-03-16 11,500.00 12,300.00 11,500.00 11,700.00 0.0M
2022-03-15 11,100.00 12,000.00 11,100.00 11,600.00 0.0M
2022-03-14 11,800.00 11,800.00 11,300.00 11,400.00 0.1M
2022-03-11 12,000.00 12,000.00 11,800.00 11,800.00 0.1M
2022-03-10 12,000.00 12,300.00 11,900.00 12,100.00 0.1M
2022-03-09 11,800.00 12,500.00 11,000.00 12,200.00 0.1M
2022-03-08 11,000.00 12,000.00 11,000.00 11,800.00 0.1M
2022-03-07 11,600.00 12,000.00 11,500.00 11,800.00 0.1M
2022-03-04 11,700.00 11,700.00 11,400.00 11,500.00 0.1M
2022-03-03 11,000.00 12,000.00 10,800.00 11,700.00 0.1M
2022-03-02 10,800.00 11,100.00 10,800.00 11,000.00 0.0M
2022-03-01 10,600.00 11,000.00 10,500.00 10,700.00 0.0M
2022-02-28 11,200.00 11,200.00 10,500.00 10,900.00 0.0M
2022-02-25 11,500.00 11,500.00 11,100.00 11,200.00 0.0M
2022-02-24 10,800.00 11,700.00 10,800.00 11,500.00 0.1M
2022-02-23 10,400.00 10,800.00 10,100.00 10,800.00 0.1M
2022-02-22 10,500.00 10,700.00 10,400.00 10,600.00 0.0M
2022-02-21 10,400.00 10,600.00 10,300.00 10,500.00 0.0M
2022-02-18 10,500.00 10,600.00 10,300.00 10,600.00 0.0M
2022-02-17 10,400.00 10,700.00 10,400.00 10,500.00 0.0M
2022-02-16 10,500.00 10,700.00 10,300.00 10,700.00 0.0M
2022-02-15 10,600.00 10,900.00 10,300.00 10,700.00 0.0M
2022-02-14 10,600.00 10,600.00 10,300.00 10,400.00 0.0M
2022-02-11 10,600.00 10,800.00 10,200.00 10,600.00 0.0M
2022-02-10 10,800.00 10,900.00 10,600.00 10,800.00 0.0M
2022-02-09 10,500.00 10,900.00 10,500.00 10,600.00 0.0M
2022-02-08 10,000.00 10,800.00 10,000.00 10,400.00 0.0M
2022-02-07 10,000.00 10,900.00 9,700.00 10,100.00 0.1M
2022-01-28 10,000.00 10,300.00 9,500.00 10,300.00 0.1M
2022-01-27 10,300.00 10,600.00 10,000.00 10,400.00 0.0M
2022-01-26 11,000.00 11,400.00 10,200.00 10,500.00 0.0M
2022-01-25 11,300.00 11,300.00 10,500.00 10,900.00 0.0M
2022-01-24 11,000.00 11,000.00 10,500.00 11,000.00 0.0M
2022-01-21 11,000.00 11,400.00 10,800.00 11,000.00 0.0M
2022-01-20 10,200.00 11,400.00 10,200.00 11,300.00 0.0M
2022-01-19 11,000.00 12,000.00 10,600.00 11,100.00 0.0M
2022-01-18 11,200.00 11,400.00 10,800.00 10,900.00 0.0M
2022-01-17 12,400.00 12,400.00 11,000.00 11,300.00 0.0M
2022-01-14 11,600.00 12,000.00 11,300.00 11,600.00 0.0M
2022-01-13 12,100.00 12,200.00 11,500.00 12,000.00 0.1M
2022-01-12 13,500.00 13,500.00 11,900.00 12,100.00 0.0M
2022-01-11 13,100.00 13,500.00 12,800.00 12,800.00 0.1M
2022-01-10 12,400.00 13,800.00 12,400.00 13,200.00 0.3M
2022-01-07 11,800.00 12,300.00 11,800.00 12,300.00 0.1M
2022-01-06 11,700.00 11,800.00 11,600.00 11,800.00 0.0M
2022-01-05 11,500.00 11,800.00 11,500.00 11,700.00 0.0M
2022-01-04 11,400.00 11,700.00 11,400.00 11,700.00 0.0M