Hataphar (DHT)

DHT
🏛️ Vietnam →
84,000.00
Letzte Aktualisierung: 2025-10-03
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 15,029.93 15,029.93 14,896.63 14,996.61 0.0M
2021-12-30 15,063.26 15,063.26 14,929.95 14,996.61 0.2M
2021-12-29 14,996.61 15,063.26 14,929.95 14,929.95 0.0M
2021-12-28 14,829.98 14,996.61 14,829.98 14,996.61 0.0M
2021-12-27 14,896.63 15,029.93 14,829.98 14,829.98 0.0M
2021-12-24 14,996.61 15,063.26 14,929.95 15,029.93 0.0M
2021-12-23 14,996.61 15,063.26 14,963.28 15,063.26 0.0M
2021-12-22 15,196.56 15,196.56 15,029.93 15,063.26 0.0M
2021-12-21 15,263.21 15,263.21 15,029.93 15,163.23 0.0M
2021-12-20 15,263.21 15,263.21 15,063.26 15,063.26 0.1M
2021-12-17 15,263.21 15,263.21 15,029.93 15,163.23 0.0M
2021-12-16 15,229.89 15,263.21 15,096.58 15,163.23 0.0M
2021-12-15 15,296.54 15,363.19 15,096.58 15,263.21 0.0M
2021-12-14 15,263.21 15,496.49 15,096.58 15,263.21 0.0M
2021-12-13 15,063.26 15,229.89 14,963.28 15,163.23 0.0M
2021-12-10 15,063.26 15,063.26 14,963.28 15,029.93 0.0M
2021-12-09 14,996.61 15,196.56 14,963.28 15,163.23 0.0M
2021-12-08 15,096.58 15,129.91 14,963.28 14,996.61 0.0M
2021-12-07 15,263.21 15,263.21 15,129.91 15,163.23 0.0M
2021-12-06 15,496.49 15,496.49 14,996.61 15,263.21 0.1M
2021-12-03 15,629.80 15,629.80 14,996.61 15,329.86 0.1M
2021-12-02 15,396.52 15,629.80 15,363.19 15,563.14 0.1M
2021-12-01 15,663.12 15,663.12 15,396.52 15,563.14 0.0M
2021-11-30 15,796.42 15,796.42 15,529.82 15,663.12 0.0M
2021-11-29 15,429.84 15,996.38 15,363.19 15,763.10 0.2M
2021-11-26 15,496.49 15,763.10 15,496.49 15,496.49 0.2M
2021-11-25 15,429.84 15,596.47 15,429.84 15,463.17 0.1M
2021-11-24 15,463.17 15,496.49 15,363.19 15,429.84 0.0M
2021-11-23 15,396.52 15,496.49 15,329.86 15,496.49 0.0M
2021-11-22 15,629.80 15,663.12 15,363.19 15,496.49 0.0M
2021-11-19 15,529.82 15,563.14 15,396.52 15,529.82 0.1M
2021-11-18 15,529.82 15,529.82 15,463.17 15,529.82 0.0M
2021-11-17 15,563.14 15,563.14 15,529.82 15,529.82 0.0M
2021-11-16 15,563.14 15,629.80 15,496.49 15,563.14 0.1M
2021-11-15 15,629.80 15,629.80 15,496.49 15,563.14 0.0M
2021-11-12 15,629.80 15,663.12 15,396.52 15,563.14 0.0M
2021-11-11 15,529.82 15,629.80 15,496.49 15,596.47 0.0M
2021-11-10 15,529.82 15,663.12 15,496.49 15,563.14 0.0M
2021-11-09 15,763.10 15,763.10 15,529.82 15,529.82 0.0M
2021-11-08 15,563.14 15,896.40 15,496.49 15,663.12 0.1M
2021-11-05 15,496.49 15,596.47 15,396.52 15,563.14 0.0M
2021-11-04 15,529.82 15,629.80 15,463.17 15,563.14 0.0M
2021-11-03 15,663.12 15,663.12 15,463.17 15,629.80 0.0M
2021-11-02 15,629.80 15,663.12 15,496.49 15,629.80 0.0M
2021-11-01 15,663.12 15,663.12 15,496.49 15,629.80 0.0M
2021-10-29 15,629.80 15,663.12 15,496.49 15,663.12 0.0M
2021-10-28 15,929.73 15,929.73 15,563.14 15,663.12 0.0M
2021-10-27 15,796.42 15,829.75 15,496.49 15,763.10 0.1M
2021-10-26 15,663.12 15,829.75 15,563.14 15,696.45 0.0M
2021-10-25 15,663.12 15,929.73 15,563.14 15,663.12 0.0M
2021-10-22 15,829.75 15,829.75 15,596.47 15,663.12 0.0M
2021-10-21 15,829.75 15,829.75 15,596.47 15,763.10 0.0M
2021-10-20 15,796.42 15,963.05 15,496.49 15,763.10 0.0M
2021-10-19 15,663.12 15,796.42 15,663.12 15,796.42 0.0M
2021-10-18 15,796.42 15,963.05 15,663.12 15,796.42 0.0M
2021-10-15 15,829.75 15,963.05 15,663.12 15,796.42 0.0M
2021-10-14 15,829.75 15,829.75 15,696.45 15,796.42 0.0M
2021-10-13 15,996.38 15,996.38 15,729.77 15,829.75 0.0M
2021-10-12 15,829.75 15,929.73 15,696.45 15,729.77 0.0M
2021-10-11 15,863.08 15,996.38 15,696.45 15,696.45 0.0M
2021-10-08 15,796.42 15,963.05 15,729.77 15,863.08 0.0M
2021-10-07 15,763.10 15,829.75 15,596.47 15,763.10 0.0M
2021-10-06 15,796.42 15,863.08 15,563.14 15,763.10 0.0M
2021-10-05 15,629.80 15,729.77 15,596.47 15,663.12 0.0M
2021-10-04 15,663.12 15,829.75 15,629.80 15,763.10 0.0M
2021-10-01 15,629.80 15,829.75 15,629.80 15,663.12 0.0M
2021-09-30 15,596.47 15,696.45 15,496.49 15,563.14 0.0M
2021-09-29 15,796.42 15,796.42 15,529.82 15,696.45 0.0M
2021-09-28 15,829.75 15,829.75 15,529.82 15,729.77 0.0M
2021-09-27 15,829.75 15,896.40 15,596.47 15,829.75 0.1M
2021-09-24 15,663.12 15,829.75 15,596.47 15,829.75 0.0M
2021-09-23 15,863.08 15,863.08 15,629.80 15,729.77 0.0M
2021-09-22 15,796.42 15,829.75 15,663.12 15,729.77 0.0M
2021-09-21 15,729.77 15,763.10 15,529.82 15,729.77 0.1M
2021-09-20 15,896.40 15,963.05 15,696.45 15,729.77 0.1M
2021-09-17 15,896.40 15,929.73 15,696.45 15,729.77 0.1M
2021-09-16 15,863.08 15,896.40 15,729.77 15,729.77 0.0M
2021-09-15 15,663.12 15,896.40 15,563.14 15,663.12 0.1M
2021-09-14 15,829.75 15,963.05 15,663.12 15,663.12 0.0M
2021-09-13 16,063.03 16,063.03 15,663.12 15,929.73 0.1M
2021-09-10 15,996.38 16,063.03 15,729.77 15,929.73 0.1M
2021-09-09 15,963.05 15,963.05 15,663.12 15,896.40 0.1M
2021-09-08 16,063.03 16,063.03 15,696.45 15,863.08 0.1M
2021-09-07 16,096.36 16,096.36 15,763.10 15,996.38 0.1M
2021-09-06 16,196.33 16,396.29 15,863.08 16,096.36 0.2M
2021-09-01 17,329.41 18,329.18 15,729.77 16,262.99 0.1M
2021-08-31 17,096.13 17,329.41 16,729.55 16,929.50 0.1M
2021-08-30 16,429.62 17,262.76 16,429.62 17,096.13 0.3M
2021-08-27 15,729.77 16,496.27 15,729.77 16,429.62 0.3M
2021-08-26 15,696.45 15,729.77 15,496.49 15,663.12 0.0M
2021-08-25 15,496.49 15,729.77 15,496.49 15,663.12 0.0M
2021-08-24 15,996.38 15,996.38 15,396.52 15,796.42 0.0M
2021-08-23 16,329.64 16,329.64 15,596.47 15,863.08 0.1M
2021-08-20 17,795.97 17,795.97 15,996.38 16,262.99 0.1M
2021-08-19 16,629.57 16,629.57 16,163.01 16,196.33 0.0M
2021-08-18 15,463.17 16,629.57 15,463.17 16,163.01 0.2M
2021-08-17 15,663.12 15,729.77 15,563.14 15,696.45 0.0M
2021-08-16 15,696.45 15,729.77 15,563.14 15,663.12 0.0M
2021-08-13 15,763.10 15,763.10 15,529.82 15,729.77 0.0M
2021-08-12 15,596.47 15,696.45 15,496.49 15,696.45 0.0M
2021-08-11 15,729.77 15,729.77 15,596.47 15,696.45 0.0M
2021-08-10 15,763.10 15,763.10 15,563.14 15,696.45 0.0M
2021-08-09 15,596.47 15,796.42 15,596.47 15,663.12 0.0M
2021-08-06 15,663.12 15,663.12 15,529.82 15,596.47 0.0M
2021-08-05 15,829.75 15,829.75 15,529.82 15,529.82 0.0M
2021-08-04 15,729.77 15,829.75 15,596.47 15,796.42 0.0M
2021-08-03 15,663.12 15,729.77 15,529.82 15,729.77 0.0M
2021-08-02 15,496.49 15,763.10 15,429.84 15,663.12 0.0M
2021-07-30 15,763.10 15,763.10 15,429.84 15,663.12 0.0M
2021-07-29 15,796.42 15,796.42 15,463.17 15,563.14 0.0M
2021-07-28 15,763.10 15,796.42 15,729.77 15,796.42 0.0M
2021-07-27 15,829.75 15,829.75 15,496.49 15,796.42 0.0M
2021-07-26 15,763.10 15,829.75 15,429.84 15,796.42 0.0M
2021-07-23 15,796.42 15,829.75 15,663.12 15,829.75 0.0M
2021-07-22 16,662.90 16,662.90 15,796.42 15,796.42 0.0M
2021-07-21 15,829.75 15,829.75 15,463.17 15,663.12 0.0M
2021-07-20 15,796.42 15,829.75 15,663.12 15,796.42 0.0M
2021-07-19 15,763.10 15,796.42 15,429.84 15,796.42 0.0M
2021-07-16 15,829.75 15,829.75 15,529.82 15,796.42 0.0M
2021-07-15 15,829.75 15,829.75 15,829.75 15,829.75 0.0M
2021-07-14 15,796.42 15,996.38 15,463.17 15,829.75 0.0M
2021-07-13 15,796.42 15,796.42 15,496.49 15,663.12 0.0M
2021-07-12 15,796.42 15,796.42 15,396.52 15,496.49 0.0M
2021-07-09 15,929.73 15,929.73 15,596.47 15,796.42 0.0M
2021-07-08 16,129.68 16,129.68 15,729.77 15,929.73 0.0M
2021-07-07 15,996.38 16,163.01 15,696.45 15,963.05 0.0M
2021-07-06 16,129.68 16,163.01 15,963.05 16,029.71 0.0M
2021-07-05 15,996.38 16,096.36 15,829.75 16,029.71 0.0M
2021-07-02 15,796.42 16,163.01 15,763.10 16,163.01 0.0M
2021-07-01 15,863.08 16,096.36 15,796.42 15,996.38 0.0M
2021-06-30 16,096.36 16,129.68 15,796.42 15,996.38 0.0M
2021-06-29 15,863.08 16,129.68 15,863.08 16,096.36 0.0M
2021-06-28 16,129.68 16,129.68 16,129.68 16,129.68 0.0M
2021-06-25 16,296.31 16,296.31 15,896.40 16,129.68 0.0M
2021-06-24 16,329.64 16,329.64 15,863.08 16,096.36 0.0M
2021-06-23 16,262.99 16,262.99 15,963.05 16,063.03 0.0M
2021-06-22 16,163.01 16,496.27 15,996.38 15,996.38 0.0M
2021-06-21 16,129.68 16,163.01 15,929.73 15,996.38 0.0M
2021-06-18 16,129.68 16,462.94 15,863.08 16,129.68 0.0M
2021-06-17 16,163.01 16,296.31 15,996.38 16,129.68 0.0M
2021-06-16 15,996.38 16,129.68 15,829.75 16,029.71 0.0M
2021-06-15 15,996.38 16,129.68 15,996.38 15,996.38 0.0M
2021-06-14 16,496.27 16,496.27 15,863.08 15,996.38 0.1M
2021-06-11 16,329.64 16,329.64 15,863.08 16,229.66 0.0M
2021-06-10 16,629.57 16,629.57 15,896.40 16,329.64 0.0M
2021-06-09 16,662.90 16,662.90 15,763.10 16,329.64 0.0M
2021-06-08 16,996.15 16,996.15 16,163.01 16,163.01 0.0M
2021-06-07 16,662.90 16,996.15 16,329.64 16,596.24 0.0M
2021-06-04 16,329.64 16,629.57 16,163.01 16,596.24 0.2M
2021-06-03 16,329.64 16,329.64 15,996.38 16,262.99 0.0M
2021-06-02 16,329.64 16,329.64 15,996.38 15,996.38 0.0M
2021-06-01 17,496.04 17,496.04 15,963.05 16,129.68 0.0M
2021-05-31 15,929.73 16,329.64 15,863.08 15,929.73 0.0M
2021-05-28 16,163.01 16,163.01 15,929.73 16,163.01 0.0M
2021-05-27 16,296.31 16,296.31 15,729.77 16,163.01 0.0M
2021-05-26 16,296.31 16,296.31 15,863.08 16,296.31 0.0M
2021-05-25 16,662.90 16,662.90 15,996.38 16,296.31 0.0M
2021-05-24 16,496.27 16,496.27 16,063.03 16,296.31 0.0M
2021-05-21 16,462.94 16,462.94 15,829.75 16,296.31 0.0M
2021-05-20 16,196.33 16,462.94 16,063.03 16,329.64 0.0M
2021-05-19 16,496.27 16,496.27 16,196.33 16,196.33 0.0M
2021-05-18 16,662.90 16,662.90 16,063.03 16,163.01 0.0M
2021-05-17 16,662.90 16,662.90 16,329.64 16,496.27 0.0M
2021-05-14 16,662.90 16,996.15 16,329.64 16,596.24 0.0M
2021-05-13 18,429.16 18,429.16 16,329.64 16,662.90 0.0M
2021-05-12 16,829.52 16,829.52 16,329.64 16,762.87 0.0M
2021-05-11 16,362.96 16,829.52 16,129.68 16,662.90 0.0M
2021-05-10 16,396.29 16,429.62 16,063.03 16,296.31 0.0M
2021-05-07 16,329.64 16,429.62 16,229.66 16,329.64 0.0M
2021-05-06 16,429.62 16,429.62 16,329.64 16,329.64 0.0M
2021-05-05 16,662.90 16,662.90 16,329.64 16,396.29 0.0M
2021-05-04 16,662.90 16,662.90 16,329.64 16,429.62 0.0M
2021-04-29 16,329.64 16,429.62 16,262.99 16,429.62 0.0M
2021-04-28 16,462.94 16,496.27 16,329.64 16,329.64 0.0M
2021-04-27 16,662.90 16,662.90 16,262.99 16,462.94 0.1M
2021-04-26 16,996.15 16,996.15 16,163.01 16,329.64 0.0M
2021-04-23 16,496.27 16,629.57 16,329.64 16,496.27 0.0M
2021-04-22 16,962.83 16,962.83 16,396.29 16,496.27 0.0M
2021-04-20 16,729.55 17,029.48 16,596.24 16,962.83 0.0M
2021-04-19 17,329.41 17,596.02 16,662.90 16,996.15 0.0M
2021-04-16 17,062.81 17,262.76 16,496.27 17,129.46 0.1M
2021-04-15 17,329.41 17,329.41 16,996.15 17,229.43 0.0M
2021-04-14 17,362.74 17,362.74 16,996.15 17,062.81 0.0M
2021-04-13 17,362.74 17,362.74 17,096.13 17,329.41 0.0M
2021-04-12 17,496.04 17,496.04 17,096.13 17,329.41 0.0M
2021-04-09 17,496.04 17,496.04 17,162.78 17,329.41 0.0M
2021-04-08 17,496.04 17,596.02 17,162.78 17,429.39 0.0M
2021-04-07 17,596.02 17,596.02 17,262.76 17,429.39 0.0M
2021-04-06 17,496.04 17,562.69 17,196.11 17,396.06 0.0M
2021-04-05 17,496.04 17,562.69 17,329.41 17,496.04 0.0M
2021-04-02 17,462.71 17,496.04 17,229.43 17,496.04 0.0M
2021-04-01 17,462.71 17,462.71 17,162.78 17,329.41 0.0M
2021-03-31 17,529.37 17,529.37 17,329.41 17,496.04 0.0M
2021-03-30 17,529.37 17,529.37 17,329.41 17,496.04 0.0M
2021-03-29 17,496.04 17,629.34 17,396.06 17,529.37 0.0M
2021-03-26 17,496.04 17,629.34 17,262.76 17,396.06 0.0M
2021-03-25 17,596.02 17,662.67 17,329.41 17,429.39 0.0M
2021-03-24 17,662.67 17,662.67 17,362.74 17,662.67 0.0M
2021-03-23 17,596.02 17,662.67 17,396.06 17,662.67 0.0M
2021-03-22 17,462.71 17,795.97 17,396.06 17,629.34 0.0M
2021-03-19 17,662.67 17,662.67 17,396.06 17,629.34 0.0M
2021-03-18 17,629.34 17,662.67 17,362.74 17,662.67 0.1M
2021-03-17 18,329.18 18,329.18 17,362.74 17,462.71 0.0M
2021-03-16 17,762.65 17,762.65 17,529.37 17,662.67 0.1M
2021-03-15 17,629.34 17,762.65 17,462.71 17,762.65 0.0M
2021-03-12 17,629.34 17,629.34 17,396.06 17,629.34 0.0M
2021-03-11 17,629.34 17,629.34 17,362.74 17,629.34 0.0M
2021-03-10 17,629.34 17,629.34 17,429.39 17,629.34 0.0M
2021-03-09 17,629.34 17,629.34 17,362.74 17,596.02 0.0M
2021-03-08 17,662.67 17,662.67 17,329.41 17,629.34 0.1M
2021-03-05 17,962.60 17,962.60 17,429.39 17,629.34 0.0M
2021-03-04 19,162.33 19,162.33 17,496.04 17,695.99 0.1M
2021-03-03 17,662.67 17,662.67 17,529.37 17,662.67 0.0M
2021-03-02 17,695.99 17,829.30 17,496.04 17,662.67 0.1M
2021-03-01 17,829.30 17,829.30 17,496.04 17,695.99 0.1M
2021-02-26 18,329.18 19,328.96 17,529.37 17,762.65 0.0M
2021-02-25 17,829.30 17,829.30 17,596.02 17,829.30 0.0M
2021-02-24 17,795.97 17,829.30 17,596.02 17,829.30 0.1M
2021-02-23 17,862.62 17,862.62 17,629.34 17,829.30 0.0M
2021-02-22 17,862.62 17,962.60 17,662.67 17,862.62 0.0M
2021-02-19 18,295.86 18,295.86 17,695.99 17,862.62 0.0M
2021-02-18 17,895.95 17,962.60 17,596.02 17,862.62 0.1M
2021-02-17 18,729.09 19,495.59 17,662.67 17,862.62 0.0M
2021-02-09 17,762.65 17,762.65 17,262.76 17,729.32 0.0M
2021-02-08 17,829.30 17,829.30 17,496.04 17,496.04 0.0M
2021-02-05 17,929.28 17,929.28 17,429.39 17,762.65 0.0M
2021-02-04 17,662.67 17,929.28 17,429.39 17,829.30 0.0M
2021-02-03 17,962.60 17,962.60 17,462.71 17,662.67 0.1M
2021-02-02 17,962.60 17,962.60 17,429.39 17,662.67 0.0M
2021-02-01 17,629.34 17,995.93 17,429.39 17,662.67 0.0M
2021-01-29 17,995.93 17,995.93 16,829.52 17,629.34 0.0M
2021-01-28 17,995.93 17,995.93 16,496.27 17,329.41 0.1M
2021-01-27 17,895.95 18,295.86 17,695.99 17,929.28 0.0M
2021-01-26 18,195.88 18,329.18 17,829.30 17,829.30 0.0M
2021-01-25 18,662.44 18,662.44 17,829.30 18,229.21 0.0M
2021-01-22 18,329.18 18,329.18 17,829.30 18,095.90 0.1M
2021-01-21 18,329.18 19,495.59 18,029.25 18,229.21 0.1M
2021-01-20 18,495.81 19,862.17 17,662.67 18,062.58 0.1M
2021-01-19 18,462.49 18,495.81 17,329.41 18,062.58 0.2M
2021-01-18 18,495.81 18,495.81 17,995.93 18,262.53 0.1M
2021-01-15 18,329.18 18,629.12 18,129.23 18,262.53 0.1M
2021-01-14 18,329.18 18,329.18 18,029.25 18,129.23 0.0M
2021-01-13 18,429.16 18,495.81 18,095.90 18,129.23 0.1M
2021-01-12 18,429.16 19,328.96 17,995.93 18,429.16 0.1M
2021-01-11 17,962.60 19,562.24 17,929.28 18,295.86 0.1M
2021-01-08 17,795.97 17,829.30 17,562.69 17,795.97 0.1M
2021-01-07 17,795.97 17,795.97 17,529.37 17,795.97 0.0M
2021-01-06 17,962.60 17,962.60 17,529.37 17,795.97 0.0M
2021-01-05 17,762.65 17,962.60 17,529.37 17,762.65 0.1M
2021-01-04 17,762.65 17,762.65 17,562.69 17,762.65 0.1M