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
2023-12-29 10,760.80 10,904.90 10,760.80 10,856.90 0.0M
2023-12-28 10,808.80 10,808.80 10,376.50 10,760.80 0.0M
2023-12-27 10,856.90 10,856.90 10,808.80 10,808.80 0.0M
2023-12-26 10,856.90 10,856.90 10,760.80 10,856.90 0.0M
2023-12-25 10,856.90 10,856.90 10,856.90 10,856.90 0.0M
2023-12-22 10,904.90 10,904.90 10,760.80 10,760.80 0.0M
2023-12-21 10,856.90 10,904.90 10,856.90 10,904.90 0.0M
2023-12-20 10,856.90 10,856.90 10,760.80 10,856.90 0.0M
2023-12-19 10,808.80 10,808.80 10,712.70 10,760.80 0.0M
2023-12-18 10,904.90 10,904.90 10,712.70 10,760.80 0.0M
2023-12-15 10,952.90 10,952.90 10,904.90 10,904.90 0.0M
2023-12-14 10,952.90 10,952.90 10,904.90 10,904.90 0.0M
2023-12-13 10,952.90 10,952.90 10,712.70 10,856.90 0.0M
2023-12-12 10,952.90 10,952.90 10,856.90 10,952.90 0.0M
2023-12-11 10,904.90 10,952.90 10,856.90 10,904.90 0.0M
2023-12-08 10,856.90 10,856.90 10,712.70 10,856.90 0.0M
2023-12-07 10,904.90 10,952.90 10,808.80 10,808.80 0.0M
2023-12-06 10,904.90 10,904.90 10,904.90 10,904.90 0.0M
2023-12-05 10,904.90 10,952.90 10,904.90 10,904.90 0.0M
2023-12-04 10,904.90 10,952.90 10,904.90 10,904.90 0.0M
2023-12-01 10,856.90 10,904.90 10,808.80 10,904.90 0.0M
2023-11-30 10,856.90 10,856.90 10,808.80 10,808.80 0.0M
2023-11-29 10,760.80 10,856.90 10,712.70 10,856.90 0.0M
2023-11-28 10,712.70 10,760.80 10,568.60 10,760.80 0.0M
2023-11-27 10,952.90 10,952.90 10,616.70 10,712.70 0.0M
2023-11-24 10,856.90 10,856.90 10,616.70 10,808.80 0.0M
2023-11-23 10,952.90 10,952.90 10,712.70 10,856.90 0.0M
2023-11-22 11,001.00 11,001.00 10,712.70 10,760.80 0.0M
2023-11-21 11,097.10 11,097.10 10,568.60 10,904.90 0.0M
2023-11-20 11,145.10 11,145.10 10,808.80 10,808.80 0.0M
2023-11-17 10,808.80 11,049.00 10,712.70 10,856.90 0.0M
2023-11-16 10,952.90 11,241.20 10,808.80 10,808.80 0.0M
2023-11-15 11,001.00 11,049.00 10,952.90 10,952.90 0.0M
2023-11-14 10,712.70 11,001.00 10,712.70 10,904.90 0.0M
2023-11-13 10,952.90 11,049.00 10,568.60 10,712.70 0.0M
2023-11-10 11,049.00 11,337.30 10,952.90 11,049.00 0.0M
2023-11-09 11,097.10 11,433.30 11,049.00 11,049.00 0.0M
2023-11-08 11,163.80 11,429.60 11,163.80 11,385.30 0.0M
2023-11-07 11,252.40 11,429.60 11,208.10 11,429.60 0.0M
2023-11-06 11,341.00 11,473.90 11,252.40 11,252.40 0.0M
2023-11-03 11,473.90 11,473.90 11,163.80 11,341.00 0.0M
2023-11-02 11,739.70 11,739.70 11,163.80 11,208.10 0.0M
2023-11-01 10,986.60 11,075.20 10,765.10 11,075.20 0.1M
2023-10-31 11,252.40 11,252.40 11,075.20 11,075.20 0.0M
2023-10-30 11,473.90 11,473.90 11,252.40 11,252.40 0.0M
2023-10-27 11,473.90 11,518.20 11,341.00 11,518.20 0.0M
2023-10-26 11,473.90 11,518.20 11,075.20 11,473.90 0.0M
2023-10-25 11,828.30 11,828.30 11,518.20 11,518.20 0.0M
2023-10-24 11,784.00 11,784.00 11,473.90 11,606.80 0.1M
2023-10-23 11,872.60 11,872.60 11,562.50 11,784.00 0.0M
2023-10-20 11,872.60 11,872.60 11,518.20 11,828.30 0.0M
2023-10-19 11,518.20 11,828.30 11,518.20 11,739.70 0.0M
2023-10-18 12,049.80 12,049.80 11,385.30 11,473.90 0.0M
2023-10-17 11,518.20 12,094.10 11,518.20 12,049.80 0.1M
2023-10-16 11,296.70 11,606.80 11,296.70 11,473.90 0.1M
2023-10-13 11,163.80 11,252.40 11,030.90 11,252.40 0.0M
2023-10-12 10,986.60 11,208.10 10,986.60 11,208.10 0.0M
2023-10-11 11,075.20 11,075.20 10,809.40 10,986.60 0.0M
2023-10-10 11,252.40 11,252.40 11,030.90 11,030.90 0.0M
2023-10-09 11,075.20 11,163.80 10,898.00 11,163.80 0.1M
2023-10-06 11,119.50 11,208.10 11,075.20 11,075.20 0.0M
2023-10-05 11,208.10 11,208.10 11,163.80 11,163.80 0.0M
2023-10-04 11,296.70 11,341.00 11,208.10 11,252.40 0.0M
2023-10-03 11,296.70 11,296.70 11,208.10 11,296.70 0.0M
2023-10-02 11,163.80 11,429.60 11,163.80 11,296.70 0.0M
2023-09-29 11,429.60 11,429.60 11,385.30 11,385.30 0.0M
2023-09-28 11,208.10 11,429.60 11,208.10 11,429.60 0.0M
2023-09-27 11,252.40 11,429.60 11,163.80 11,429.60 0.0M
2023-09-26 11,208.10 11,341.00 11,208.10 11,341.00 0.0M
2023-09-25 11,385.30 11,473.90 11,252.40 11,296.70 0.0M
2023-09-22 11,385.30 11,606.80 11,341.00 11,341.00 0.0M
2023-09-21 11,518.20 11,562.50 11,473.90 11,562.50 0.0M
2023-09-20 11,341.00 11,562.50 11,252.40 11,562.50 0.0M
2023-09-19 11,518.20 11,518.20 11,341.00 11,341.00 0.0M
2023-09-18 11,562.50 11,562.50 11,429.60 11,473.90 0.0M
2023-09-15 11,473.90 11,562.50 11,341.00 11,562.50 0.0M
2023-09-14 11,562.50 11,651.10 11,473.90 11,518.20 0.0M
2023-09-13 11,518.20 11,784.00 11,473.90 11,473.90 0.0M
2023-09-12 11,518.20 11,518.20 11,341.00 11,518.20 0.0M
2023-09-11 11,385.30 11,518.20 11,341.00 11,341.00 0.0M
2023-09-08 11,429.60 11,518.20 11,385.30 11,518.20 0.0M
2023-09-07 11,518.20 11,606.80 11,429.60 11,429.60 0.1M
2023-09-06 11,518.20 11,651.10 11,341.00 11,429.60 0.0M
2023-09-05 11,695.40 11,784.00 11,429.60 11,562.50 0.0M
2023-08-31 11,518.20 11,606.80 11,429.60 11,606.80 0.0M
2023-08-30 11,695.40 11,695.40 11,518.20 11,562.50 0.0M
2023-08-29 11,518.20 11,695.40 10,809.40 11,606.80 0.0M
2023-08-28 11,518.20 11,518.20 11,518.20 11,518.20 0.0M
2023-08-25 11,606.80 11,651.10 11,296.70 11,518.20 0.0M
2023-08-24 11,296.70 12,049.80 11,296.70 11,518.20 0.1M
2023-08-23 11,163.80 11,385.30 11,163.80 11,296.70 0.0M
2023-08-22 11,341.00 11,341.00 11,163.80 11,296.70 0.0M
2023-08-21 11,385.30 11,385.30 11,075.20 11,341.00 0.0M
2023-08-18 11,784.00 11,784.00 11,252.40 11,341.00 0.0M
2023-08-17 11,651.10 11,784.00 11,562.50 11,784.00 0.0M
2023-08-16 11,739.70 11,739.70 11,518.20 11,651.10 0.0M
2023-08-15 11,518.20 11,872.60 11,518.20 11,739.70 0.0M
2023-08-14 11,872.60 11,872.60 11,695.40 11,872.60 0.0M
2023-08-11 11,828.30 11,872.60 11,518.20 11,872.60 0.0M
2023-08-10 12,005.50 12,005.50 11,518.20 11,916.90 0.0M
2023-08-09 12,005.50 12,005.50 11,872.60 12,005.50 0.0M
2023-08-08 12,049.80 12,094.10 11,872.60 12,049.80 0.0M
2023-08-07 11,961.20 12,049.80 11,961.20 12,049.80 0.0M
2023-08-04 11,916.90 11,961.20 11,739.70 11,961.20 0.0M
2023-08-03 11,562.50 11,828.30 11,562.50 11,739.70 0.0M
2023-08-02 11,695.40 11,784.00 11,518.20 11,562.50 0.0M
2023-08-01 11,828.30 12,094.10 11,695.40 11,784.00 0.1M
2023-07-31 11,606.80 12,049.80 11,606.80 11,828.30 0.1M
2023-07-28 11,341.00 11,429.60 11,296.70 11,385.30 0.0M
2023-07-27 11,163.80 11,296.70 11,163.80 11,296.70 0.0M
2023-07-26 11,252.40 11,252.40 11,163.80 11,163.80 0.0M
2023-07-25 11,208.10 11,296.70 11,208.10 11,252.40 0.0M
2023-07-24 11,252.40 11,252.40 11,252.40 11,252.40 0.0M
2023-07-21 11,252.40 11,296.70 10,543.60 11,252.40 0.0M
2023-07-20 11,341.00 11,341.00 11,296.70 11,296.70 0.0M
2023-07-19 11,208.10 11,341.00 11,208.10 11,341.00 0.0M
2023-07-18 11,163.80 11,341.00 11,163.80 11,296.70 0.0M
2023-07-17 11,341.00 11,341.00 11,296.70 11,296.70 0.0M
2023-07-14 11,252.40 11,341.00 11,252.40 11,341.00 0.0M
2023-07-13 11,252.40 11,341.00 11,252.40 11,341.00 0.0M
2023-07-12 11,341.00 11,341.00 11,341.00 11,341.00 0.0M
2023-07-11 11,252.40 11,429.60 11,208.10 11,296.70 0.0M
2023-07-10 11,119.50 11,252.40 11,119.50 11,163.80 0.0M
2023-07-07 11,163.80 11,163.80 11,119.50 11,119.50 0.0M
2023-07-06 11,030.90 11,252.40 11,030.90 11,119.50 0.0M
2023-07-05 11,163.80 11,252.40 11,163.80 11,208.10 0.0M
2023-07-04 11,163.80 11,163.80 11,163.80 11,163.80 0.0M
2023-07-03 11,208.10 11,252.40 11,208.10 11,252.40 0.0M
2023-06-30 11,252.40 11,252.40 11,119.50 11,208.10 0.0M
2023-06-29 11,296.70 11,296.70 11,296.70 11,296.70 0.0M
2023-06-28 11,208.10 11,296.70 11,163.80 11,296.70 0.0M
2023-06-27 11,252.40 11,252.40 11,163.80 11,252.40 0.0M
2023-06-26 11,341.00 11,385.30 11,208.10 11,252.40 0.0M
2023-06-23 11,341.00 11,385.30 11,163.80 11,341.00 0.0M
2023-06-22 11,341.00 11,341.00 11,252.40 11,252.40 0.0M
2023-06-21 11,341.00 11,385.30 11,208.10 11,341.00 0.0M
2023-06-20 11,163.80 11,341.00 11,075.20 11,341.00 0.0M
2023-06-19 11,429.60 11,429.60 11,429.60 11,429.60 0.0M
2023-06-16 11,429.60 11,429.60 11,429.60 11,429.60 0.0M
2023-06-15 11,429.60 11,429.60 11,429.60 11,429.60 0.0M
2023-06-14 11,473.90 11,473.90 11,341.00 11,429.60 0.0M
2023-06-13 11,341.00 12,049.80 11,341.00 11,473.90 0.0M
2023-06-12 11,341.00 11,341.00 11,163.80 11,341.00 0.0M
2023-06-09 11,296.70 11,341.00 11,208.10 11,341.00 0.0M
2023-06-08 11,252.40 11,341.00 11,208.10 11,208.10 0.0M
2023-06-07 11,252.40 11,341.00 11,163.80 11,341.00 0.0M
2023-06-06 11,341.00 11,341.00 11,252.40 11,341.00 0.0M
2023-06-05 11,429.60 11,473.90 11,208.10 11,429.60 0.0M
2023-06-02 11,429.60 11,429.60 11,296.70 11,429.60 0.0M
2023-06-01 11,296.70 11,385.30 11,296.70 11,385.30 0.0M
2023-05-31 11,341.00 11,385.30 11,208.10 11,385.30 0.0M
2023-05-30 11,341.00 11,518.20 11,208.10 11,341.00 0.0M
2023-05-29 11,208.10 11,341.00 11,208.10 11,341.00 0.0M
2023-05-26 10,986.60 11,208.10 10,986.60 11,208.10 0.0M
2023-05-25 11,296.70 11,429.60 10,499.30 10,499.30 0.0M
2023-05-24 11,296.70 11,341.00 11,208.10 11,208.10 0.0M
2023-05-23 11,296.70 11,296.70 11,208.10 11,296.70 0.0M
2023-05-22 11,341.00 11,341.00 11,252.40 11,296.70 0.0M
2023-05-19 11,296.70 11,341.00 11,296.70 11,341.00 0.0M
2023-05-18 11,341.00 11,341.00 11,252.40 11,296.70 0.0M
2023-05-17 11,296.70 11,341.00 11,296.70 11,341.00 0.0M
2023-05-16 11,385.30 11,385.30 11,341.00 11,341.00 0.0M
2023-05-15 11,429.60 11,429.60 11,341.00 11,385.30 0.0M
2023-05-12 11,385.30 11,429.60 11,385.30 11,429.60 0.0M
2023-05-11 11,385.30 11,385.30 11,341.00 11,385.30 0.0M
2023-05-10 11,341.00 11,385.30 11,208.10 11,385.30 0.0M
2023-05-09 11,518.20 11,518.20 11,341.00 11,341.00 0.0M
2023-05-08 11,341.00 11,606.80 11,163.80 11,163.80 0.0M
2023-05-05 11,385.30 11,429.60 11,341.00 11,341.00 0.0M
2023-05-04 11,429.60 11,429.60 11,163.80 11,385.30 0.0M
2023-04-28 11,606.80 11,606.80 11,385.30 11,429.60 0.0M
2023-04-27 11,296.70 11,518.20 11,296.70 11,341.00 0.0M
2023-04-26 11,341.00 11,341.00 11,296.70 11,296.70 0.0M
2023-04-25 11,562.50 11,562.50 11,429.60 11,429.60 0.0M
2023-04-24 11,518.20 11,562.50 11,429.60 11,429.60 0.0M
2023-04-21 11,429.60 11,606.80 11,429.60 11,473.90 0.0M
2023-04-20 11,473.90 11,473.90 11,429.60 11,429.60 0.0M
2023-04-19 11,518.20 11,518.20 11,473.90 11,473.90 0.0M
2023-04-18 11,562.50 11,562.50 11,562.50 11,562.50 0.0M
2023-04-17 11,606.80 11,606.80 11,296.70 11,606.80 0.0M
2023-04-14 11,252.40 11,651.10 11,119.50 11,651.10 0.0M
2023-04-13 11,518.20 11,562.50 11,518.20 11,562.50 0.0M
2023-04-12 11,562.50 11,695.40 11,518.20 11,606.80 0.0M
2023-04-11 11,695.40 11,695.40 11,518.20 11,518.20 0.0M
2023-04-10 11,784.00 11,784.00 11,429.60 11,606.80 0.0M
2023-04-07 11,518.20 11,651.10 11,429.60 11,606.80 0.0M
2023-04-06 11,518.20 11,562.50 11,473.90 11,518.20 0.0M
2023-04-05 11,518.20 11,739.70 11,429.60 11,739.70 0.0M
2023-04-04 11,739.70 11,784.00 11,739.70 11,784.00 0.0M
2023-04-03 11,651.10 11,784.00 11,518.20 11,784.00 0.0M
2023-03-31 11,784.00 11,784.00 11,651.10 11,784.00 0.0M
2023-03-30 11,828.30 11,916.90 11,695.40 11,695.40 0.0M
2023-03-29 11,739.70 11,872.60 11,695.40 11,872.60 0.0M
2023-03-28 11,784.00 11,784.00 11,695.40 11,739.70 0.0M
2023-03-27 11,739.70 11,872.60 11,695.40 11,695.40 0.0M
2023-03-24 12,227.00 12,227.00 11,695.40 11,739.70 0.0M
2023-03-23 11,518.20 12,138.40 11,518.20 11,828.30 0.0M
2023-03-22 11,518.20 11,606.80 11,518.20 11,606.80 0.0M
2023-03-21 11,296.70 11,473.90 11,075.20 11,473.90 0.0M
2023-03-20 11,518.20 11,518.20 11,296.70 11,296.70 0.0M
2023-03-17 11,784.00 11,784.00 11,784.00 11,784.00 0.0M
2023-03-16 11,562.50 11,562.50 11,030.90 11,030.90 0.0M
2023-03-15 11,606.80 11,784.00 11,518.20 11,739.70 0.0M
2023-03-14 11,606.80 11,784.00 11,518.20 11,784.00 0.0M
2023-03-13 11,651.10 11,784.00 11,562.50 11,784.00 0.0M
2023-03-10 11,784.00 11,872.60 11,606.80 11,784.00 0.0M
2023-03-09 11,784.00 11,828.30 11,562.50 11,828.30 0.0M
2023-03-08 11,562.50 11,784.00 11,562.50 11,784.00 0.0M
2023-03-07 11,961.20 11,961.20 11,739.70 11,784.00 0.0M
2023-03-06 12,094.10 12,094.10 11,606.80 11,695.40 0.0M
2023-03-03 11,695.40 11,695.40 11,695.40 11,695.40 0.0M
2023-03-02 11,739.70 11,739.70 11,695.40 11,695.40 0.0M
2023-03-01 11,651.10 11,916.90 11,651.10 11,739.70 0.0M
2023-02-28 12,049.80 12,049.80 11,828.30 11,828.30 0.0M
2023-02-27 11,961.20 11,961.20 11,651.10 11,872.60 0.0M
2023-02-24 11,784.00 11,961.20 11,739.70 11,961.20 0.0M
2023-02-23 12,138.40 12,138.40 11,739.70 11,784.00 0.0M
2023-02-22 11,739.70 11,961.20 11,606.80 11,961.20 0.0M
2023-02-21 12,049.80 12,049.80 11,518.20 12,049.80 0.0M
2023-02-20 12,049.80 12,227.00 12,005.50 12,182.70 0.0M
2023-02-17 12,138.40 12,138.40 12,138.40 12,138.40 0.0M
2023-02-16 12,049.80 12,182.70 12,049.80 12,049.80 0.0M
2023-02-15 12,049.80 12,049.80 12,049.80 12,049.80 0.0M
2023-02-14 12,227.00 12,227.00 12,138.40 12,138.40 0.0M
2023-02-13 12,049.80 12,271.30 12,049.80 12,271.30 0.0M
2023-02-10 12,005.50 12,271.30 12,005.50 12,271.30 0.0M
2023-02-09 12,315.60 12,315.60 12,315.60 12,315.60 0.0M
2023-02-08 12,138.40 12,315.60 12,138.40 12,315.60 0.0M
2023-02-07 12,271.30 12,271.30 12,094.10 12,138.40 0.0M
2023-02-06 12,227.00 12,271.30 12,049.80 12,271.30 0.0M
2023-02-03 12,891.50 12,935.80 12,227.00 12,227.00 0.0M
2023-02-02 12,537.10 12,537.10 12,094.10 12,094.10 0.0M
2023-02-01 12,847.20 12,847.20 12,492.80 12,537.10 0.0M
2023-01-31 12,537.10 12,537.10 12,492.80 12,492.80 0.0M
2023-01-30 12,847.20 13,245.90 12,448.50 12,492.80 0.0M
2023-01-27 12,802.90 13,113.00 12,802.90 12,935.80 0.0M
2023-01-19 12,404.20 12,492.80 12,315.60 12,404.20 0.0M
2023-01-18 12,271.30 12,404.20 12,271.30 12,404.20 0.0M
2023-01-17 12,271.30 12,271.30 12,094.10 12,271.30 0.0M
2023-01-16 12,005.50 12,271.30 12,005.50 12,271.30 0.0M
2023-01-13 12,359.90 12,404.20 12,271.30 12,271.30 0.0M
2023-01-12 12,182.70 12,182.70 12,182.70 12,182.70 0.0M
2023-01-11 12,049.80 12,227.00 12,049.80 12,182.70 0.0M
2023-01-10 12,404.20 12,404.20 12,005.50 12,049.80 0.0M
2023-01-09 12,138.40 12,138.40 12,138.40 12,138.40 0.0M
2023-01-06 12,404.20 12,404.20 12,049.80 12,138.40 0.0M
2023-01-05 12,227.00 12,271.30 12,049.80 12,049.80 0.0M
2023-01-04 12,227.00 12,227.00 12,227.00 12,227.00 0.0M
2023-01-03 12,049.80 12,359.90 12,049.80 12,227.00 0.0M