JSC for Telecoms and Informatics (ICT)

ICT
🏛️ Vietnam →
18,000.00
Letzte Aktualisierung: 2025-10-02
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 12,005.50 12,271.30 12,005.50 12,271.30 0.0M
2022-12-29 12,049.80 12,138.40 12,049.80 12,138.40 0.0M
2022-12-28 11,739.70 12,138.40 11,739.70 12,138.40 0.0M
2022-12-27 12,005.50 12,227.00 11,961.20 12,227.00 0.0M
2022-12-26 12,227.00 12,271.30 11,606.80 12,138.40 0.0M
2022-12-23 12,359.90 12,359.90 12,227.00 12,315.60 0.0M
2022-12-22 12,094.10 12,404.20 12,094.10 12,182.70 0.0M
2022-12-21 12,404.20 12,404.20 12,182.70 12,359.90 0.0M
2022-12-20 12,359.90 12,404.20 12,138.40 12,404.20 0.0M
2022-12-19 12,182.70 12,404.20 12,094.10 12,404.20 0.0M
2022-12-16 12,315.60 12,758.60 12,315.60 12,404.20 0.0M
2022-12-15 12,227.00 12,227.00 12,227.00 12,227.00 0.0M
2022-12-14 12,138.40 12,227.00 12,138.40 12,138.40 0.0M
2022-12-13 12,138.40 12,227.00 11,961.20 12,005.50 0.0M
2022-12-12 12,315.60 12,315.60 12,227.00 12,227.00 0.0M
2022-12-09 12,492.80 12,492.80 11,872.60 12,271.30 0.0M
2022-12-08 12,404.20 12,492.80 12,271.30 12,492.80 0.0M
2022-12-07 12,227.00 12,404.20 12,227.00 12,404.20 0.0M
2022-12-06 12,404.20 12,581.40 12,227.00 12,227.00 0.0M
2022-12-05 13,048.80 13,048.80 12,910.50 12,910.50 0.0M
2022-12-02 13,094.90 13,094.90 12,910.50 13,048.80 0.0M
2022-12-01 13,002.70 13,371.60 12,818.30 12,910.50 0.0M
2022-11-30 12,726.10 13,279.40 12,726.10 13,233.30 0.1M
2022-11-29 12,910.50 12,910.50 12,172.80 12,680.00 0.0M
2022-11-28 11,711.70 13,325.50 11,711.70 12,910.50 0.0M
2022-11-25 13,371.60 13,371.60 12,541.60 12,587.70 0.0M
2022-11-24 12,633.90 12,956.60 12,633.90 12,818.30 0.0M
2022-11-23 13,694.40 13,694.40 13,002.70 13,371.60 0.0M
2022-11-22 13,832.70 13,832.70 13,048.80 13,463.80 0.0M
2022-11-21 13,094.90 13,463.80 13,048.80 13,325.50 0.0M
2022-11-18 13,371.60 13,740.50 13,002.70 13,602.10 0.0M
2022-11-17 13,187.20 13,694.40 13,094.90 13,694.40 0.0M
2022-11-16 13,463.80 13,832.70 12,541.60 13,832.70 0.0M
2022-11-15 13,832.70 13,832.70 12,864.40 13,463.80 0.0M
2022-11-14 13,325.50 14,293.80 13,325.50 13,832.70 0.0M
2022-11-11 13,371.60 14,293.80 13,371.60 14,293.80 0.0M
2022-11-10 14,017.10 14,017.10 13,187.20 13,832.70 0.0M
2022-11-09 14,293.80 14,432.10 13,878.80 14,109.30 0.0M
2022-11-08 14,339.90 14,339.90 13,832.70 13,924.90 0.0M
2022-11-07 14,708.80 14,708.80 13,878.80 13,878.80 0.0M
2022-11-04 14,293.80 14,293.80 14,293.80 14,293.80 0.0M
2022-11-03 13,924.90 14,386.00 13,878.80 14,386.00 0.0M
2022-11-02 13,878.80 14,478.20 13,878.80 14,478.20 0.0M
2022-11-01 14,524.30 14,524.30 14,293.80 14,524.30 0.0M
2022-10-31 13,924.90 14,524.30 13,371.60 14,524.30 0.0M
2022-10-28 14,109.30 15,077.60 13,832.70 13,924.90 0.0M
2022-10-27 13,832.70 14,293.80 13,417.70 14,201.60 0.0M
2022-10-26 14,293.80 14,432.10 13,832.70 13,832.70 0.0M
2022-10-25 14,616.50 14,616.50 13,832.70 14,432.10 0.0M
2022-10-24 14,662.60 14,754.90 13,832.70 14,616.50 0.0M
2022-10-21 14,754.90 14,847.10 14,662.60 14,754.90 0.0M
2022-10-20 14,754.90 14,847.10 14,754.90 14,847.10 0.0M
2022-10-19 15,216.00 15,216.00 15,169.80 15,169.80 0.0M
2022-10-18 15,354.30 15,354.30 15,077.60 15,169.80 0.0M
2022-10-17 15,031.50 15,446.50 14,939.30 15,308.20 0.0M
2022-10-14 14,847.10 15,400.40 14,847.10 15,031.50 0.0M
2022-10-13 14,847.10 15,492.60 14,754.90 14,985.40 0.0M
2022-10-12 14,438.00 15,159.90 14,438.00 14,708.80 0.0M
2022-10-11 14,889.20 14,889.20 14,708.80 14,889.20 0.0M
2022-10-10 14,979.50 15,250.20 14,934.40 15,250.20 0.0M
2022-10-07 14,708.80 15,114.80 14,618.50 15,114.80 0.0M
2022-10-06 15,159.90 15,340.40 14,438.00 15,159.90 0.0M
2022-10-05 14,799.00 15,159.90 14,618.50 15,159.90 0.0M
2022-10-04 14,934.40 14,979.50 14,889.20 14,889.20 0.0M
2022-10-03 15,340.40 15,340.40 15,205.10 15,295.30 0.0M
2022-09-30 15,250.20 15,340.40 15,250.20 15,340.40 0.0M
2022-09-29 15,520.90 15,520.90 15,340.40 15,340.40 0.0M
2022-09-28 15,520.90 15,520.90 15,295.30 15,475.80 0.0M
2022-09-27 15,430.70 15,520.90 15,430.70 15,520.90 0.0M
2022-09-26 15,611.10 15,611.10 15,430.70 15,520.90 0.0M
2022-09-23 15,566.00 15,611.10 15,566.00 15,611.10 0.0M
2022-09-22 15,340.40 15,611.10 15,340.40 15,611.10 0.0M
2022-09-21 15,611.10 15,611.10 15,385.50 15,520.90 0.0M
2022-09-20 15,340.40 15,611.10 15,340.40 15,611.10 0.0M
2022-09-19 15,430.70 15,611.10 15,340.40 15,611.10 0.0M
2022-09-16 15,520.90 15,611.10 15,520.90 15,520.90 0.0M
2022-09-15 15,611.10 15,656.30 15,611.10 15,656.30 0.0M
2022-09-14 15,656.30 15,656.30 15,611.10 15,656.30 0.0M
2022-09-13 15,520.90 15,656.30 15,430.70 15,656.30 0.0M
2022-09-12 15,430.70 15,656.30 15,430.70 15,656.30 0.0M
2022-09-09 15,520.90 15,656.30 15,475.80 15,475.80 0.0M
2022-09-08 15,520.90 15,701.40 15,475.80 15,520.90 0.0M
2022-09-07 15,791.60 15,791.60 15,520.90 15,520.90 0.0M
2022-09-06 15,656.30 15,836.70 15,656.30 15,836.70 0.0M
2022-09-05 15,746.50 15,836.70 15,656.30 15,791.60 0.0M
2022-08-31 15,656.30 15,791.60 15,656.30 15,746.50 0.0M
2022-08-30 15,791.60 15,881.90 15,746.50 15,836.70 0.0M
2022-08-29 15,791.60 15,836.70 15,611.10 15,791.60 0.0M
2022-08-26 15,746.50 15,791.60 15,746.50 15,791.60 0.0M
2022-08-25 15,791.60 15,836.70 15,791.60 15,791.60 0.0M
2022-08-24 15,791.60 15,881.90 15,791.60 15,791.60 0.0M
2022-08-23 15,701.40 15,791.60 15,701.40 15,791.60 0.0M
2022-08-22 15,701.40 15,881.90 15,656.30 15,701.40 0.1M
2022-08-19 15,701.40 15,791.60 15,656.30 15,701.40 0.0M
2022-08-18 15,701.40 15,791.60 15,656.30 15,701.40 0.0M
2022-08-17 15,701.40 15,836.70 15,701.40 15,701.40 0.0M
2022-08-16 15,791.60 15,791.60 15,701.40 15,701.40 0.0M
2022-08-15 15,701.40 15,791.60 15,611.10 15,701.40 0.0M
2022-08-12 15,746.50 15,791.60 15,566.00 15,701.40 0.0M
2022-08-11 15,791.60 15,791.60 15,656.30 15,746.50 0.0M
2022-08-10 15,566.00 15,791.60 15,566.00 15,791.60 0.0M
2022-08-09 15,566.00 15,791.60 15,566.00 15,791.60 0.0M
2022-08-08 15,611.10 15,791.60 15,611.10 15,656.30 0.0M
2022-08-05 16,062.30 16,197.70 15,520.90 15,611.10 0.1M
2022-08-04 15,520.90 16,017.20 15,520.90 15,881.90 0.1M
2022-08-03 15,430.70 15,475.80 15,385.50 15,430.70 0.0M
2022-08-02 15,520.90 15,520.90 15,475.80 15,475.80 0.0M
2022-08-01 15,475.80 15,520.90 15,024.60 15,520.90 0.0M
2022-07-29 15,430.70 15,475.80 15,430.70 15,475.80 0.0M
2022-07-28 15,475.80 15,611.10 15,385.50 15,385.50 0.0M
2022-07-27 15,701.40 15,701.40 15,385.50 15,611.10 0.0M
2022-07-26 15,791.60 15,791.60 15,430.70 15,701.40 0.0M
2022-07-25 15,566.00 15,746.50 15,340.40 15,611.10 0.0M
2022-07-22 15,520.90 15,701.40 15,475.80 15,611.10 0.0M
2022-07-21 16,152.60 16,152.60 15,520.90 15,520.90 0.1M
2022-07-20 15,611.10 15,611.10 15,295.30 15,475.80 0.0M
2022-07-19 14,889.20 15,520.90 14,889.20 15,430.70 0.0M
2022-07-18 15,791.60 15,791.60 15,475.80 15,475.80 0.0M
2022-07-15 15,430.70 15,430.70 15,340.40 15,430.70 0.0M
2022-07-14 15,340.40 15,430.70 15,340.40 15,430.70 0.0M
2022-07-13 15,340.40 15,430.70 15,340.40 15,385.50 0.0M
2022-07-12 15,340.40 15,611.10 15,250.20 15,385.50 0.0M
2022-07-11 15,340.40 15,701.40 15,340.40 15,385.50 0.0M
2022-07-08 15,250.20 15,430.70 15,250.20 15,340.40 0.0M
2022-07-07 15,430.70 15,430.70 15,250.20 15,340.40 0.0M
2022-07-06 15,295.30 15,340.40 14,979.50 15,250.20 0.1M
2022-07-05 15,205.10 15,250.20 15,069.70 15,159.90 0.0M
2022-07-04 14,934.40 15,340.40 14,934.40 15,205.10 0.1M
2022-07-01 14,799.00 15,114.80 14,799.00 15,069.70 0.0M
2022-06-30 15,159.90 15,520.90 15,114.80 15,114.80 0.0M
2022-06-29 14,889.20 15,159.90 14,889.20 15,159.90 0.0M
2022-06-28 14,934.40 15,024.60 14,708.80 14,934.40 0.0M
2022-06-27 14,844.10 14,979.50 14,844.10 14,934.40 0.0M
2022-06-24 14,889.20 14,889.20 14,844.10 14,844.10 0.0M
2022-06-23 14,799.00 14,889.20 14,799.00 14,889.20 0.0M
2022-06-22 14,799.00 14,889.20 14,799.00 14,799.00 0.0M
2022-06-21 14,663.60 14,889.20 14,663.60 14,799.00 0.0M
2022-06-20 14,889.20 15,340.40 14,799.00 14,889.20 0.1M
2022-06-17 15,069.70 15,114.80 14,618.50 14,889.20 0.0M
2022-06-16 15,024.60 15,250.20 15,024.60 15,159.90 0.0M
2022-06-15 15,159.90 15,205.10 15,024.60 15,069.70 0.0M
2022-06-14 14,979.50 15,340.40 14,979.50 15,205.10 0.1M
2022-06-13 14,889.20 15,159.90 14,889.20 14,934.40 0.1M
2022-06-10 14,979.50 15,159.90 14,979.50 15,114.80 0.1M
2022-06-09 15,385.50 15,520.90 15,159.90 15,159.90 0.0M
2022-06-08 14,889.20 15,385.50 14,889.20 15,385.50 0.0M
2022-06-07 14,889.20 15,881.90 14,889.20 15,205.10 0.1M
2022-06-06 14,889.20 15,159.90 14,799.00 14,889.20 0.0M
2022-06-03 14,799.00 14,844.10 14,799.00 14,799.00 0.0M
2022-06-02 14,799.00 14,889.20 14,753.90 14,799.00 0.0M
2022-06-01 14,708.80 14,844.10 14,708.80 14,799.00 0.0M
2022-05-31 14,799.00 14,844.10 14,708.80 14,799.00 0.0M
2022-05-30 14,799.00 14,889.20 14,708.80 14,799.00 0.0M
2022-05-27 14,799.00 14,889.20 14,708.80 14,799.00 0.0M
2022-05-26 14,844.10 14,889.20 14,618.50 14,799.00 0.0M
2022-05-25 14,528.30 14,799.00 14,528.30 14,753.90 0.0M
2022-05-24 14,618.50 14,708.80 14,483.20 14,528.30 0.0M
2022-05-23 14,753.90 14,799.00 14,528.30 14,528.30 0.0M
2022-05-20 14,483.20 14,663.60 14,438.00 14,528.30 0.1M
2022-05-19 14,618.50 14,753.90 14,528.30 14,753.90 0.0M
2022-05-18 15,159.90 15,159.90 14,528.30 15,069.70 0.0M
2022-05-17 14,257.60 15,205.10 14,257.60 14,844.10 0.0M
2022-05-16 14,438.00 14,528.30 14,257.60 14,257.60 0.0M
2022-05-13 14,167.30 14,438.00 14,077.10 14,212.50 0.1M
2022-05-12 14,438.00 14,483.20 14,212.50 14,212.50 0.1M
2022-05-11 14,618.50 14,708.80 14,483.20 14,663.60 0.0M
2022-05-10 14,032.00 14,618.50 13,986.90 14,618.50 0.1M
2022-05-09 14,618.50 14,708.80 13,986.90 14,032.00 0.2M
2022-05-06 14,799.00 14,889.20 14,438.00 14,799.00 0.0M
2022-05-05 14,753.90 14,889.20 14,663.60 14,799.00 0.1M
2022-05-04 15,159.90 15,159.90 14,663.60 14,663.60 0.2M
2022-04-29 15,159.90 15,159.90 14,889.20 15,069.70 0.2M
2022-04-28 15,385.50 15,385.50 15,069.70 15,114.80 0.1M
2022-04-27 14,844.10 15,385.50 14,799.00 15,159.90 0.1M
2022-04-26 13,580.80 14,889.20 13,580.80 14,889.20 0.2M
2022-04-25 15,430.70 15,791.60 14,392.90 14,392.90 0.4M
2022-04-22 16,242.80 16,333.00 15,430.70 15,430.70 0.6M
2022-04-21 16,784.20 17,054.90 16,558.60 16,558.60 0.4M
2022-04-20 18,724.30 18,724.30 17,776.80 17,776.80 0.2M
2022-04-19 18,408.50 19,401.10 18,408.50 18,724.30 0.4M
2022-04-18 17,979.00 18,742.30 17,936.60 18,318.30 0.4M
2022-04-15 18,191.10 18,191.10 17,809.40 17,936.60 0.1M
2022-04-14 18,318.30 18,318.30 17,894.20 17,936.60 0.1M
2022-04-13 17,724.60 18,530.30 17,597.40 18,318.30 0.1M
2022-04-12 17,979.00 18,063.90 17,639.80 17,724.60 0.2M
2022-04-08 18,827.10 18,911.90 17,979.00 17,979.00 0.2M
2022-04-07 18,275.90 19,039.10 18,275.90 18,699.90 0.4M
2022-04-06 17,809.40 18,233.50 17,809.40 18,148.70 0.2M
2022-04-05 18,233.50 18,233.50 17,894.20 17,936.60 0.1M
2022-04-04 17,724.60 18,233.50 17,555.00 18,148.70 0.3M
2022-04-01 19,220.00 19,542.00 19,128.00 19,266.00 0.2M
2022-03-31 19,680.00 19,864.00 19,358.00 19,450.00 0.2M
2022-03-30 18,669.00 19,680.00 18,669.00 19,496.00 0.6M
2022-03-29 18,439.00 18,853.00 18,439.00 18,715.00 0.1M
2022-03-28 18,577.00 18,577.00 18,301.00 18,531.00 0.1M
2022-03-25 18,301.00 18,577.00 18,301.00 18,485.00 0.2M
2022-03-24 18,485.00 18,485.00 18,301.00 18,347.00 0.1M
2022-03-23 18,393.00 18,531.00 18,301.00 18,439.00 0.1M
2022-03-22 18,393.00 18,577.00 18,393.00 18,393.00 0.1M
2022-03-21 18,577.00 18,669.00 18,393.00 18,485.00 0.1M
2022-03-18 18,439.00 18,669.00 18,347.00 18,669.00 0.1M
2022-03-17 18,485.00 18,577.00 18,301.00 18,393.00 0.1M
2022-03-16 18,485.00 18,669.00 17,933.00 18,393.00 0.2M
2022-03-15 18,439.00 18,853.00 18,393.00 18,577.00 0.1M
2022-03-14 19,818.00 19,818.00 18,393.00 18,393.00 0.2M
2022-03-11 19,312.00 19,910.00 18,990.00 19,358.00 0.3M
2022-03-10 19,128.00 19,588.00 19,036.00 19,404.00 0.2M
2022-03-09 19,588.00 19,588.00 19,036.00 19,312.00 0.1M
2022-03-08 18,531.00 19,772.00 18,485.00 19,680.00 0.5M
2022-03-07 18,393.00 18,669.00 18,301.00 18,577.00 0.1M
2022-03-04 18,439.00 18,577.00 18,393.00 18,393.00 0.1M
2022-03-03 18,485.00 18,761.00 18,393.00 18,439.00 0.1M
2022-03-02 18,577.00 18,761.00 18,393.00 18,393.00 0.1M
2022-03-01 18,853.00 18,853.00 18,485.00 18,531.00 0.1M
2022-02-28 18,577.00 18,577.00 18,485.00 18,531.00 0.0M
2022-02-25 18,623.00 19,036.00 18,485.00 18,577.00 0.1M
2022-02-24 18,485.00 18,715.00 18,209.00 18,531.00 0.1M
2022-02-23 18,393.00 18,577.00 18,301.00 18,531.00 0.0M
2022-02-22 18,669.00 18,669.00 18,163.00 18,393.00 0.0M
2022-02-21 18,439.00 19,312.00 18,393.00 18,715.00 0.1M
2022-02-18 18,715.00 18,715.00 18,393.00 18,439.00 0.1M
2022-02-17 19,312.00 19,312.00 18,577.00 18,715.00 0.0M
2022-02-16 19,036.00 19,312.00 18,623.00 18,853.00 0.1M
2022-02-15 17,657.00 19,128.00 17,657.00 19,036.00 0.2M
2022-02-14 18,071.00 18,071.00 17,749.00 17,887.00 0.0M
2022-02-11 18,117.00 18,117.00 17,933.00 18,025.00 0.0M
2022-02-10 18,071.00 18,071.00 17,841.00 17,979.00 0.0M
2022-02-09 18,071.00 18,163.00 18,025.00 18,117.00 0.0M
2022-02-08 18,163.00 18,163.00 17,933.00 18,071.00 0.0M
2022-02-07 18,393.00 18,393.00 17,887.00 18,163.00 0.0M
2022-01-28 17,565.00 17,933.00 17,519.00 17,795.00 0.0M
2022-01-27 17,473.00 17,611.00 17,473.00 17,519.00 0.0M
2022-01-26 17,473.00 17,657.00 17,381.00 17,611.00 0.1M
2022-01-25 17,289.00 17,335.00 17,197.00 17,335.00 0.1M
2022-01-24 17,887.00 17,887.00 17,289.00 17,289.00 0.0M
2022-01-21 17,933.00 17,933.00 17,381.00 17,795.00 0.0M
2022-01-20 17,197.00 17,841.00 17,013.00 17,841.00 0.1M
2022-01-19 17,151.00 17,473.00 17,105.00 17,197.00 0.1M
2022-01-18 17,565.00 17,565.00 17,197.00 17,197.00 0.1M
2022-01-17 17,933.00 18,117.00 17,565.00 17,749.00 0.1M
2022-01-14 18,025.00 18,025.00 17,473.00 17,933.00 0.2M
2022-01-13 18,209.00 18,393.00 17,933.00 18,025.00 0.1M
2022-01-12 18,393.00 18,393.00 17,933.00 18,209.00 0.1M
2022-01-11 18,393.00 18,531.00 18,301.00 18,393.00 0.1M
2022-01-10 18,944.00 18,944.00 18,485.00 18,485.00 0.1M
2022-01-07 19,404.00 19,404.00 19,036.00 19,036.00 0.1M
2022-01-06 19,128.00 19,496.00 18,944.00 19,220.00 0.1M
2022-01-05 18,623.00 19,128.00 18,485.00 18,990.00 0.1M
2022-01-04 18,577.00 18,669.00 18,393.00 18,531.00 0.1M