Mechanical Engineering Metallurgy JSC (SDK)

SDK
🏛️ Vietnam →
17,900.00
Letzte Aktualisierung: 2025-09-26
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
2021-12-29 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2021-12-28 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2021-12-27 31,500.00 32,000.00 31,500.00 32,000.00 0.0M
2021-12-24 31,200.00 31,200.00 31,200.00 31,200.00 0.0M
2021-12-23 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2021-12-20 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2021-12-15 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2021-12-14 31,500.00 31,700.00 31,500.00 31,700.00 0.0M
2021-12-10 30,100.00 30,100.00 30,100.00 30,100.00 0.0M
2021-12-06 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-12-03 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-12-02 30,400.00 30,400.00 30,400.00 30,400.00 0.0M
2021-11-30 31,200.00 31,200.00 30,900.00 30,900.00 0.0M
2021-11-26 30,900.00 30,900.00 30,900.00 30,900.00 0.0M
2021-11-25 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2021-11-22 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2021-11-19 29,600.00 29,700.00 29,600.00 29,700.00 0.0M
2021-11-18 29,600.00 29,600.00 29,600.00 29,600.00 0.0M
2021-11-17 29,800.00 29,800.00 29,600.00 29,600.00 0.0M
2021-11-15 29,300.00 30,000.00 29,300.00 30,000.00 0.0M
2021-11-12 29,600.00 29,600.00 29,100.00 29,500.00 0.0M
2021-11-11 29,800.00 30,000.00 29,500.00 30,000.00 0.0M
2021-11-10 29,800.00 29,800.00 29,800.00 29,800.00 0.0M
2021-11-09 33,500.00 33,500.00 29,800.00 29,800.00 0.0M
2021-11-08 29,800.00 29,800.00 29,800.00 29,800.00 0.0M
2021-11-04 29,800.00 29,800.00 29,800.00 29,800.00 0.0M
2021-11-03 29,800.00 29,800.00 29,700.00 29,800.00 0.0M
2021-11-02 29,800.00 29,800.00 29,300.00 29,300.00 0.0M
2021-11-01 29,600.00 29,700.00 29,600.00 29,700.00 0.0M
2021-10-29 29,300.00 29,500.00 29,100.00 29,500.00 0.0M
2021-10-28 29,500.00 29,900.00 29,200.00 29,200.00 0.0M
2021-10-27 29,100.00 29,100.00 29,100.00 29,100.00 0.0M
2021-10-26 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2021-10-25 29,900.00 29,900.00 29,900.00 29,900.00 0.0M
2021-10-22 29,800.00 30,000.00 29,800.00 30,000.00 0.0M
2021-10-21 29,600.00 29,600.00 29,600.00 29,600.00 0.0M
2021-10-18 29,000.00 29,700.00 29,000.00 29,700.00 0.0M
2021-10-15 29,800.00 29,800.00 29,800.00 29,800.00 0.0M
2021-10-12 29,800.00 29,800.00 29,800.00 29,800.00 0.0M
2021-10-11 29,600.00 29,600.00 29,600.00 29,600.00 0.0M
2021-10-07 29,500.00 30,000.00 29,500.00 30,000.00 0.0M
2021-10-05 29,000.00 30,000.00 29,000.00 30,000.00 0.0M
2021-10-01 29,900.00 29,900.00 29,900.00 29,900.00 0.0M
2021-09-28 29,900.00 29,900.00 29,900.00 29,900.00 0.0M
2021-09-23 29,500.00 30,000.00 29,500.00 30,000.00 0.0M
2021-09-22 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-09-21 29,200.00 33,000.00 29,200.00 33,000.00 0.0M
2021-09-20 29,100.00 29,200.00 29,100.00 29,200.00 0.0M
2021-09-17 29,800.00 29,800.00 29,800.00 29,800.00 0.0M
2021-09-16 29,000.00 29,900.00 29,000.00 29,900.00 0.0M
2021-09-15 29,300.00 29,300.00 29,000.00 29,000.00 0.0M
2021-09-14 29,300.00 29,300.00 29,300.00 29,300.00 0.0M
2021-09-13 29,000.00 29,500.00 29,000.00 29,500.00 0.0M
2021-09-10 30,900.00 30,900.00 28,100.00 28,200.00 0.0M
2021-09-09 30,900.00 30,900.00 30,900.00 30,900.00 0.0M
2021-09-08 30,100.00 30,100.00 30,100.00 30,100.00 0.0M
2021-09-07 29,500.00 30,100.00 29,500.00 30,100.00 0.0M
2021-09-06 29,200.00 29,200.00 29,200.00 29,200.00 0.0M
2021-09-01 29,500.00 29,500.00 29,000.00 29,000.00 0.0M
2021-08-31 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2021-08-30 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2021-08-27 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2021-08-26 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2021-08-25 27,300.00 27,300.00 27,300.00 27,300.00 0.0M
2021-08-24 27,300.00 27,300.00 27,300.00 27,300.00 0.0M
2021-08-20 27,200.00 27,300.00 27,200.00 27,200.00 0.0M
2021-08-11 28,000.00 29,500.00 28,000.00 29,500.00 0.0M
2021-08-10 27,000.00 28,000.00 27,000.00 28,000.00 0.0M
2021-08-06 27,200.00 27,200.00 27,000.00 27,000.00 0.0M
2021-08-05 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-08-04 27,000.00 27,000.00 25,100.00 25,100.00 0.0M
2021-08-03 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2021-07-29 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2021-07-23 27,400.00 27,400.00 27,400.00 27,400.00 0.0M
2021-07-22 27,500.00 27,500.00 26,900.00 26,900.00 0.0M
2021-07-15 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-07-14 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2021-07-12 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2021-07-09 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2021-07-06 28,500.00 28,500.00 28,100.00 28,100.00 0.0M
2021-07-02 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-07-01 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2021-06-24 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2021-06-22 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2021-06-21 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2021-06-18 29,500.00 29,500.00 29,500.00 29,500.00 0.0M
2021-06-17 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-06-16 29,500.00 29,500.00 29,500.00 29,500.00 0.0M
2021-06-15 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2021-06-10 28,500.00 29,500.00 28,500.00 29,500.00 0.0M
2021-06-09 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2021-06-08 28,000.00 28,000.00 27,500.00 28,000.00 0.0M
2021-06-07 28,000.00 28,000.00 27,500.00 27,500.00 0.0M
2021-06-04 27,500.00 28,000.00 27,500.00 27,500.00 0.0M
2021-06-03 27,500.00 27,500.00 27,000.00 27,000.00 0.0M
2021-06-02 27,400.00 27,500.00 27,400.00 27,500.00 0.0M
2021-06-01 27,000.00 28,000.00 27,000.00 28,000.00 0.0M
2021-05-28 28,000.00 28,000.00 27,000.00 27,000.00 0.0M
2021-05-26 27,000.00 27,000.00 26,800.00 26,800.00 0.0M
2021-05-25 27,000.00 27,000.00 26,800.00 27,000.00 0.0M
2021-05-24 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-05-21 27,000.00 27,100.00 27,000.00 27,000.00 0.0M
2021-05-19 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2021-05-18 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-05-17 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2021-05-14 27,000.00 28,000.00 27,000.00 28,000.00 0.0M
2021-05-13 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2021-05-12 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2021-05-11 28,300.00 28,300.00 28,300.00 28,300.00 0.0M
2021-05-10 27,500.00 29,000.00 27,500.00 29,000.00 0.0M
2021-05-07 28,400.00 28,400.00 28,400.00 28,400.00 0.0M
2021-05-06 28,500.00 28,500.00 28,000.00 28,500.00 0.0M
2021-05-05 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2021-05-04 24,700.00 28,500.00 24,700.00 28,400.00 0.0M
2021-04-29 28,500.00 29,000.00 28,100.00 28,100.00 0.0M
2021-04-26 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2021-04-23 28,800.00 30,500.00 28,800.00 30,500.00 0.0M
2021-04-22 29,000.00 29,000.00 26,500.00 28,900.00 0.0M
2021-04-20 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-04-19 30,000.00 30,000.00 29,900.00 29,900.00 0.0M
2021-04-16 33,000.00 33,000.00 30,000.00 32,000.00 0.0M
2021-04-15 36,100.00 36,100.00 35,900.00 36,000.00 0.0M
2021-04-14 36,600.00 36,600.00 36,000.00 36,100.00 0.0M
2021-04-13 36,000.00 38,100.00 36,000.00 36,500.00 0.0M
2021-04-12 35,000.00 36,000.00 34,000.00 36,000.00 0.0M
2021-04-09 34,000.00 34,100.00 32,000.00 34,000.00 0.0M
2021-04-08 34,500.00 34,600.00 34,000.00 34,000.00 0.0M
2021-04-07 35,000.00 35,000.00 34,100.00 34,100.00 0.0M
2021-04-06 32,100.00 35,000.00 32,100.00 34,700.00 0.0M
2021-04-05 31,900.00 32,000.00 31,900.00 32,000.00 0.0M
2021-04-02 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-03-26 31,000.00 31,500.00 31,000.00 31,500.00 0.0M
2021-03-25 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2021-03-23 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2021-03-19 31,700.00 31,800.00 31,700.00 31,800.00 0.0M
2021-03-18 31,800.00 31,800.00 31,800.00 31,800.00 0.0M
2021-03-17 30,600.00 30,600.00 30,500.00 30,500.00 0.0M
2021-03-16 30,600.00 31,900.00 30,500.00 31,900.00 0.0M
2021-03-12 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2021-03-09 30,800.00 32,900.00 30,800.00 32,900.00 0.0M
2021-03-08 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-03-05 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-03-03 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-03-01 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-02-25 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-02-24 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-02-23 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-02-22 30,000.00 30,000.00 28,600.00 28,600.00 0.0M
2021-02-08 29,500.00 29,500.00 29,500.00 29,500.00 0.0M
2021-02-03 29,600.00 29,800.00 29,600.00 29,800.00 0.0M
2021-02-01 29,500.00 29,600.00 29,500.00 29,500.00 0.0M
2021-01-29 28,600.00 28,600.00 28,600.00 28,600.00 0.0M
2021-01-28 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2021-01-26 30,500.00 31,000.00 30,500.00 31,000.00 0.0M
2021-01-18 29,300.00 31,200.00 29,100.00 31,200.00 0.0M
2021-01-15 30,900.00 31,000.00 30,900.00 31,000.00 0.0M
2021-01-12 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-01-08 31,200.00 31,200.00 31,200.00 31,200.00 0.0M
2021-01-07 31,300.00 31,300.00 31,300.00 31,300.00 0.0M
2021-01-06 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-01-05 30,900.00 31,000.00 30,900.00 31,000.00 0.0M
2021-01-04 31,000.00 31,000.00 31,000.00 31,000.00 0.0M