ITD Technology Corp (ITD)

ITD
🏛️ Vietnam →
13,250.00
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
2021-12-31 14,123.40 14,285.70 13,555.20 13,798.70 0.4M
2021-12-30 14,569.80 14,569.80 14,042.20 14,082.80 0.2M
2021-12-29 14,366.90 14,366.90 14,082.80 14,204.50 0.2M
2021-12-28 14,285.70 14,569.80 14,123.40 14,366.90 0.3M
2021-12-27 14,772.70 14,772.70 14,245.10 14,448.10 0.2M
2021-12-24 14,610.40 14,853.90 14,488.60 14,691.60 0.2M
2021-12-23 14,772.70 14,853.90 14,366.90 14,610.40 0.3M
2021-12-22 14,651.00 14,975.60 14,651.00 14,935.10 0.4M
2021-12-21 15,097.40 15,097.40 14,651.00 14,651.00 0.3M
2021-12-20 15,340.90 15,340.90 14,772.70 15,097.40 0.2M
2021-12-17 15,381.50 15,381.50 14,935.10 15,219.20 0.3M
2021-12-16 15,300.30 15,422.10 14,610.40 15,138.00 0.3M
2021-12-15 15,827.90 15,827.90 15,178.60 15,300.30 0.3M
2021-12-14 16,558.40 16,558.40 15,706.20 15,827.90 0.3M
2021-12-13 15,097.40 15,909.10 15,097.40 15,909.10 0.3M
2021-12-10 14,853.90 14,935.10 14,651.00 14,894.50 0.3M
2021-12-09 14,610.40 14,813.30 14,285.70 14,813.30 0.3M
2021-12-08 15,016.20 15,097.40 14,610.40 14,610.40 0.3M
2021-12-07 14,691.60 15,381.50 14,529.20 14,813.30 0.5M
2021-12-06 15,259.70 15,868.50 14,975.60 14,975.60 0.6M
2021-12-03 16,720.80 16,923.70 16,071.40 16,071.40 0.4M
2021-12-02 16,477.30 17,045.50 16,477.30 16,720.80 0.4M
2021-12-01 16,680.20 16,883.10 16,396.10 16,801.90 0.3M
2021-11-30 17,370.10 17,451.30 16,720.80 16,923.70 0.5M
2021-11-29 16,233.80 17,207.80 16,193.20 16,923.70 0.8M
2021-11-26 16,720.80 16,720.80 16,193.20 16,436.70 0.7M
2021-11-25 16,639.60 16,842.50 16,152.60 16,639.60 0.4M
2021-11-24 17,694.80 17,694.80 16,639.60 16,639.60 0.6M
2021-11-23 15,827.90 16,801.90 14,935.10 16,801.90 0.7M
2021-11-22 17,045.50 17,086.00 15,990.30 15,990.30 1.2M
2021-11-19 18,344.20 18,425.30 17,167.20 17,167.20 1.9M
2021-11-18 18,506.50 18,750.00 17,857.10 18,425.30 1.0M
2021-11-17 19,237.00 19,358.80 18,668.80 18,831.20 0.5M
2021-11-16 18,668.80 19,602.30 18,628.20 19,155.80 0.7M
2021-11-15 19,439.90 19,439.90 18,628.20 18,993.50 0.8M
2021-11-12 19,724.00 19,845.80 19,318.20 19,439.90 0.8M
2021-11-11 20,292.20 20,292.20 19,480.50 19,886.40 0.9M
2021-11-10 21,103.90 21,103.90 20,170.50 20,211.00 1.4M
2021-11-09 18,952.90 20,129.90 18,952.90 20,129.90 1.2M
2021-11-08 18,465.90 18,912.30 18,465.90 18,831.20 0.5M
2021-11-05 18,871.80 18,871.80 18,100.60 18,465.90 0.7M
2021-11-04 17,938.30 19,074.70 17,857.10 18,871.80 0.7M
2021-11-03 20,048.70 20,048.70 18,668.80 18,668.80 1.3M
2021-11-02 20,048.70 20,941.60 19,805.20 20,048.70 1.1M
2021-11-01 19,196.40 20,211.00 18,993.50 19,967.50 1.5M
2021-10-29 19,967.50 20,008.10 19,399.30 19,561.70 0.8M
2021-10-28 19,642.90 20,292.20 19,318.20 20,008.10 1.3M
2021-10-27 19,237.00 20,292.20 19,115.30 19,642.90 1.2M
2021-10-26 19,155.80 19,642.90 18,831.20 19,237.00 0.9M
2021-10-25 19,886.40 20,292.20 19,277.60 19,399.30 2.1M
2021-10-22 20,616.90 20,941.60 20,211.00 20,454.50 1.3M
2021-10-21 21,266.20 21,266.20 20,698.10 21,103.90 0.9M
2021-10-20 21,103.90 21,915.60 20,698.10 21,428.60 0.8M
2021-10-19 19,764.60 21,103.90 19,521.10 21,103.90 1.0M
2021-10-18 20,048.70 20,129.90 19,602.30 19,764.60 1.2M
2021-10-15 20,048.70 20,373.40 19,480.50 20,129.90 0.6M
2021-10-14 20,292.20 20,373.40 19,642.90 20,048.70 1.3M
2021-10-13 18,263.00 19,237.00 17,978.90 19,237.00 1.8M
2021-10-12 18,384.70 18,384.70 17,857.10 17,978.90 0.5M
2021-10-11 18,181.80 18,587.70 17,451.30 18,060.10 0.8M
2021-10-08 18,263.00 18,384.70 18,100.60 18,181.80 0.9M
2021-10-07 17,532.50 18,547.10 17,532.50 18,100.60 1.1M
2021-10-06 16,639.60 17,532.50 16,314.90 17,532.50 0.9M
2021-10-05 16,801.90 16,801.90 16,314.90 16,396.10 0.3M
2021-10-04 16,639.60 17,045.50 15,909.10 16,599.00 0.5M
2021-10-01 17,045.50 17,045.50 16,396.10 16,396.10 0.5M
2021-09-30 16,801.90 17,451.30 16,639.60 17,126.60 0.5M
2021-09-29 15,787.30 16,883.10 15,787.30 16,801.90 0.5M
2021-09-28 15,422.10 15,827.90 15,097.40 15,787.30 0.9M
2021-09-27 17,451.30 17,451.30 16,233.80 16,233.80 0.7M
2021-09-24 17,857.10 18,181.80 17,289.00 17,451.30 0.7M
2021-09-23 17,045.50 18,222.40 17,045.50 17,532.50 1.0M
2021-09-22 16,801.90 17,207.80 16,801.90 17,045.50 0.8M
2021-09-21 17,045.50 17,289.00 16,639.60 17,167.20 0.9M
2021-09-20 17,532.50 17,776.00 16,477.30 17,207.80 1.0M
2021-09-17 17,776.00 17,938.30 17,045.50 17,126.60 1.4M
2021-09-16 15,909.10 16,883.10 15,909.10 16,883.10 1.5M
2021-09-15 15,503.20 15,787.30 15,178.60 15,787.30 1.3M
2021-09-14 13,961.00 14,894.50 13,961.00 14,894.50 0.7M
2021-09-13 13,920.50 14,245.10 13,920.50 13,920.50 0.2M
2021-09-10 14,285.70 14,448.10 13,879.90 14,123.40 0.4M
2021-09-09 14,285.70 14,448.10 13,717.50 14,285.70 0.2M
2021-09-08 14,448.10 14,488.60 14,042.20 14,285.70 0.1M
2021-09-07 15,016.20 15,097.40 14,448.10 14,448.10 0.2M
2021-09-06 15,016.20 15,016.20 14,610.40 14,853.90 0.5M
2021-09-01 14,448.10 14,448.10 14,204.50 14,448.10 0.2M
2021-08-31 14,853.90 14,853.90 14,448.10 14,488.60 0.3M
2021-08-30 14,610.40 14,651.00 14,204.50 14,651.00 0.3M
2021-08-27 13,961.00 14,042.20 13,717.50 13,920.50 0.2M
2021-08-26 13,758.10 14,204.50 13,636.40 13,961.00 0.3M
2021-08-25 13,392.90 13,636.40 13,392.90 13,636.40 0.1M
2021-08-24 13,920.50 13,920.50 13,392.90 13,433.40 0.4M
2021-08-23 13,798.70 14,448.10 13,474.00 13,920.50 0.3M
2021-08-20 14,610.40 14,772.70 13,676.90 13,798.70 0.5M
2021-08-19 14,529.20 14,894.50 14,448.10 14,691.60 0.6M
2021-08-18 15,300.30 15,300.30 14,366.90 14,894.50 0.6M
2021-08-17 15,746.80 15,827.90 15,016.20 15,300.30 0.6M
2021-08-16 15,340.90 15,990.30 15,097.40 15,584.40 0.6M
2021-08-13 15,503.20 15,503.20 14,610.40 15,340.90 0.6M
2021-08-12 15,746.80 15,746.80 15,381.50 15,543.80 0.4M
2021-08-11 15,016.20 15,827.90 15,016.20 15,422.10 1.1M
2021-08-10 15,422.10 15,665.60 15,016.20 15,097.40 0.7M
2021-08-09 15,259.70 15,909.10 15,259.70 15,422.10 0.7M
2021-08-06 13,961.00 14,935.10 13,879.90 14,935.10 1.1M
2021-08-05 13,798.70 14,164.00 13,798.70 13,961.00 0.2M
2021-08-04 13,798.70 13,961.00 13,636.40 13,798.70 0.3M
2021-08-03 14,123.40 14,285.70 13,758.10 13,798.70 0.2M
2021-08-02 13,717.50 14,610.40 13,717.50 14,123.40 0.3M
2021-07-30 12,865.30 13,717.50 12,418.80 13,717.50 0.4M
2021-07-29 13,311.70 13,311.70 12,743.50 12,824.70 0.2M
2021-07-28 12,987.00 13,230.50 12,824.70 13,230.50 0.2M
2021-07-27 13,392.90 13,392.90 12,824.70 12,987.00 0.2M
2021-07-26 14,042.20 14,042.20 13,108.80 13,311.70 0.4M
2021-07-23 14,245.10 14,448.10 13,879.90 14,082.80 0.1M
2021-07-22 13,961.00 14,529.20 13,879.90 14,082.80 0.1M
2021-07-21 14,123.40 14,123.40 13,758.10 13,961.00 0.1M
2021-07-20 13,798.70 14,042.20 13,555.20 13,961.00 0.2M
2021-07-19 13,717.50 14,285.70 13,717.50 13,758.10 0.3M
2021-07-16 13,798.70 15,016.20 13,798.70 14,448.10 0.2M
2021-07-15 14,529.20 14,529.20 14,001.60 14,123.40 0.1M
2021-07-14 15,422.10 15,503.20 14,042.20 14,529.20 0.4M
2021-07-13 14,285.70 15,138.00 14,204.50 15,016.20 0.4M
2021-07-12 14,529.20 14,610.40 13,798.70 14,204.50 0.5M
2021-07-09 14,001.60 14,894.50 13,636.40 14,610.40 0.8M
2021-07-08 13,717.50 13,920.50 13,311.70 13,920.50 0.9M
2021-07-07 12,500.00 13,027.60 11,607.10 13,027.60 0.4M
2021-07-06 12,581.20 12,662.30 12,175.30 12,175.30 0.4M
2021-07-05 13,717.50 13,717.50 12,418.80 12,905.80 0.5M
2021-07-02 12,905.80 13,352.30 12,662.30 13,352.30 0.6M
2021-07-01 11,688.30 12,500.00 11,688.30 12,500.00 1.0M
2021-06-30 10,957.80 11,688.30 10,957.80 11,688.30 1.1M
2021-06-29 10,957.80 11,160.70 10,957.80 10,957.80 0.1M
2021-06-28 10,633.10 11,039.00 10,633.10 10,957.80 0.1M
2021-06-25 10,714.30 10,714.30 10,470.80 10,633.10 0.0M
2021-06-24 10,551.90 10,754.90 10,470.80 10,714.30 0.1M
2021-06-23 10,795.50 10,795.50 10,470.80 10,795.50 0.1M
2021-06-22 11,363.60 11,363.60 10,673.70 10,795.50 0.1M
2021-06-21 10,551.90 11,282.50 10,470.80 11,282.50 0.3M
2021-06-18 10,551.90 10,673.70 10,389.60 10,551.90 0.1M
2021-06-17 10,349.00 10,592.50 10,349.00 10,551.90 0.0M
2021-06-16 10,551.90 10,633.10 10,470.80 10,551.90 0.0M
2021-06-15 10,551.90 10,592.50 10,470.80 10,551.90 0.1M
2021-06-14 10,511.40 10,673.70 10,470.80 10,551.90 0.1M
2021-06-11 10,673.70 10,673.70 10,511.40 10,511.40 0.0M
2021-06-10 10,673.70 10,714.30 10,470.80 10,470.80 0.0M
2021-06-09 10,511.40 10,673.70 10,430.20 10,673.70 0.1M
2021-06-08 10,673.70 10,673.70 10,511.40 10,511.40 0.0M
2021-06-07 10,633.10 10,836.00 10,470.80 10,633.10 0.1M
2021-06-04 10,592.50 10,754.90 10,551.90 10,714.30 0.1M
2021-06-03 11,039.00 11,039.00 10,633.10 10,754.90 0.1M
2021-06-02 10,511.40 10,673.70 10,470.80 10,633.10 0.0M
2021-06-01 10,389.60 10,511.40 10,349.00 10,511.40 0.1M
2021-05-31 10,389.60 10,430.20 10,308.40 10,389.60 0.1M
2021-05-28 10,389.60 10,511.40 10,389.60 10,430.20 0.1M
2021-05-27 10,389.60 10,633.10 10,308.40 10,389.60 0.0M
2021-05-26 10,430.20 10,633.10 10,430.20 10,551.90 0.1M
2021-05-25 10,795.50 10,795.50 10,470.80 10,551.90 0.1M
2021-05-24 10,917.20 10,998.40 10,308.40 10,551.90 0.1M
2021-05-21 10,308.40 11,120.10 10,186.70 10,917.20 0.1M
2021-05-20 11,160.70 11,160.70 10,308.40 10,470.80 0.1M
2021-05-19 11,282.50 11,404.20 10,714.30 10,754.90 0.1M
2021-05-18 10,998.40 11,444.80 10,714.30 11,160.70 0.1M
2021-05-17 11,201.30 11,201.30 10,714.30 10,998.40 0.1M
2021-05-14 11,363.60 11,363.60 10,998.40 11,039.00 0.1M
2021-05-13 11,444.80 11,526.00 11,282.50 11,363.60 0.1M
2021-05-12 11,363.60 11,526.00 11,120.10 11,444.80 0.1M
2021-05-11 11,526.00 11,526.00 11,120.10 11,444.80 0.3M
2021-05-10 11,201.30 11,566.60 11,120.10 11,526.00 0.4M
2021-05-07 10,957.80 11,323.10 10,876.60 11,039.00 0.2M
2021-05-06 10,146.10 10,836.00 10,146.10 10,836.00 0.4M
2021-05-05 10,308.40 10,551.90 10,064.90 10,146.10 0.1M
2021-05-04 10,551.90 10,551.90 10,349.00 10,349.00 0.0M
2021-04-29 10,957.80 10,998.40 10,551.90 10,551.90 0.2M
2021-04-28 10,064.90 10,998.40 10,064.90 10,714.30 1.4M
2021-04-27 10,146.10 10,308.40 9,983.80 10,308.40 0.0M
2021-04-26 10,227.30 10,470.80 10,227.30 10,227.30 0.0M
2021-04-23 9,821.40 10,389.60 9,821.40 10,308.40 0.1M
2021-04-22 10,389.60 10,511.40 10,227.30 10,227.30 0.1M
2021-04-20 10,470.80 10,551.90 10,389.60 10,389.60 0.0M
2021-04-19 10,470.80 10,551.90 10,227.30 10,470.80 0.1M
2021-04-16 10,876.60 10,876.60 10,430.20 10,470.80 0.0M
2021-04-15 10,795.50 10,876.60 10,551.90 10,836.00 0.1M
2021-04-14 10,551.90 10,876.60 10,551.90 10,876.60 0.1M
2021-04-13 10,876.60 10,957.80 10,551.90 10,795.50 0.1M
2021-04-12 10,673.70 10,917.20 10,551.90 10,795.50 0.1M
2021-04-09 10,795.50 10,795.50 10,673.70 10,673.70 0.1M
2021-04-08 10,998.40 10,998.40 10,551.90 10,795.50 0.1M
2021-04-07 10,998.40 11,120.10 10,957.80 10,998.40 0.2M
2021-04-06 11,363.60 11,363.60 10,957.80 10,998.40 0.1M
2021-04-05 10,633.10 11,201.30 10,470.80 11,120.10 0.4M
2021-04-02 10,633.10 10,633.10 10,470.80 10,470.80 0.1M
2021-04-01 10,673.70 10,673.70 10,551.90 10,633.10 0.1M
2021-03-31 10,714.30 10,714.30 10,389.60 10,633.10 0.3M
2021-03-30 10,551.90 10,714.30 10,430.20 10,714.30 0.2M
2021-03-29 10,714.30 10,795.50 10,470.80 10,633.10 0.1M
2021-03-26 10,227.30 10,795.50 10,146.10 10,551.90 0.2M
2021-03-25 10,389.60 10,470.80 10,227.30 10,227.30 0.1M
2021-03-24 10,308.40 10,511.40 10,064.90 10,227.30 0.2M
2021-03-23 10,836.00 10,917.20 10,551.90 10,714.30 0.1M
2021-03-22 10,592.50 11,079.50 10,551.90 10,836.00 0.2M
2021-03-19 9,902.60 10,592.50 9,821.40 10,592.50 0.4M
2021-03-18 9,902.60 9,983.80 9,902.60 9,902.60 0.0M
2021-03-17 10,064.90 10,064.90 9,415.60 9,902.60 0.1M
2021-03-16 10,064.90 10,064.90 9,862.00 10,024.40 0.1M
2021-03-15 10,024.40 10,064.90 9,983.80 10,024.40 0.1M
2021-03-12 9,943.20 10,146.10 9,902.60 10,024.40 0.1M
2021-03-11 9,983.80 10,146.10 9,943.20 9,943.20 0.1M
2021-03-10 10,146.10 10,146.10 9,902.60 9,943.20 0.1M
2021-03-09 10,186.70 10,389.60 9,740.30 10,146.10 0.1M
2021-03-08 10,064.90 10,633.10 10,064.90 10,349.00 0.1M
2021-03-05 9,902.60 10,146.10 9,699.70 10,064.90 0.2M
2021-03-04 10,957.80 10,957.80 10,064.90 10,146.10 0.4M
2021-03-03 10,957.80 10,957.80 10,308.40 10,470.80 0.1M
2021-03-02 10,308.40 10,308.40 10,227.30 10,308.40 0.6M
2021-03-01 9,050.30 9,659.10 9,050.30 9,659.10 0.3M
2021-02-26 9,009.70 9,090.90 8,928.60 9,050.30 0.0M
2021-02-25 8,888.00 9,050.30 8,847.40 9,050.30 0.0M
2021-02-24 8,928.60 9,009.70 8,847.40 8,888.00 0.0M
2021-02-23 8,847.40 9,090.90 8,766.20 9,050.30 0.0M
2021-02-22 8,847.40 9,050.30 8,685.10 9,050.30 0.1M
2021-02-19 8,888.00 8,928.60 8,685.10 8,847.40 0.0M
2021-02-18 9,293.80 9,293.80 8,847.40 8,888.00 0.0M
2021-02-17 8,644.50 9,090.90 8,644.50 9,090.90 0.1M
2021-02-09 8,847.40 8,847.40 8,603.90 8,644.50 0.0M
2021-02-08 8,847.40 8,928.60 8,603.90 8,644.50 0.0M
2021-02-05 9,090.90 9,090.90 8,806.80 8,806.80 0.0M
2021-02-04 8,928.60 8,928.60 8,766.20 8,888.00 0.0M
2021-02-03 8,401.00 9,090.90 8,401.00 8,847.40 0.1M
2021-02-02 8,522.70 8,685.10 8,360.40 8,522.70 0.0M
2021-02-01 8,603.90 8,603.90 8,198.10 8,522.70 0.0M
2021-01-29 8,116.90 8,603.90 8,116.90 8,603.90 0.0M
2021-01-28 8,603.90 8,603.90 8,157.50 8,157.50 0.3M
2021-01-27 8,401.00 9,009.70 8,401.00 8,766.20 0.4M
2021-01-26 8,685.10 8,766.20 8,441.60 8,441.60 0.0M
2021-01-25 8,766.20 8,928.60 8,441.60 8,928.60 0.1M
2021-01-22 9,009.70 9,090.90 8,685.10 8,766.20 0.2M
2021-01-21 9,090.90 9,172.10 8,928.60 9,090.90 0.1M
2021-01-20 8,360.40 9,090.90 8,238.60 9,090.90 0.2M
2021-01-19 9,334.40 9,618.50 8,685.10 8,847.40 0.2M
2021-01-18 9,334.40 9,334.40 9,172.10 9,334.40 0.4M
2021-01-15 9,172.10 9,496.80 9,131.50 9,334.40 0.1M
2021-01-14 8,685.10 9,172.10 8,603.90 9,172.10 0.2M
2021-01-13 9,009.70 9,009.70 8,766.20 8,766.20 0.4M
2021-01-12 9,090.90 9,090.90 8,928.60 9,009.70 0.1M
2021-01-11 9,050.30 9,090.90 8,847.40 9,090.90 0.2M
2021-01-08 9,090.90 9,172.10 8,847.40 9,090.90 0.2M
2021-01-07 9,334.40 9,334.40 8,766.20 9,172.10 0.2M
2021-01-06 9,212.70 9,212.70 9,090.90 9,212.70 0.4M
2021-01-05 8,603.90 8,644.50 8,603.90 8,644.50 0.4M
2021-01-04 7,629.90 8,108.80 7,629.90 8,108.80 0.3M