Power Engineering Consulting JSC 3 (TV3)

TV3
🏛️ Vietnam →
17,900.00
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
2022-12-28 19,899.00 19,899.00 19,899.00 19,899.00 0.0M
2022-12-26 19,533.00 19,533.00 19,533.00 19,533.00 0.0M
2022-12-23 18,707.00 18,707.00 18,707.00 18,707.00 0.0M
2022-12-20 18,249.00 18,249.00 18,249.00 18,249.00 0.0M
2022-12-19 18,157.00 18,157.00 18,157.00 18,157.00 0.0M
2022-12-16 16,415.00 17,332.00 16,415.00 17,332.00 0.0M
2022-12-15 15,498.00 16,415.00 15,498.00 16,415.00 0.0M
2022-12-14 14,948.00 15,773.00 14,948.00 15,773.00 0.0M
2022-12-09 15,589.00 15,589.00 14,122.00 14,948.00 0.0M
2022-12-08 16,415.00 16,415.00 14,214.00 14,214.00 0.0M
2022-12-07 16,873.00 16,873.00 14,122.00 15,589.00 0.1M
2022-12-06 16,415.00 16,415.00 14,214.00 15,681.00 0.0M
2022-12-05 15,773.00 16,048.00 15,773.00 15,773.00 0.0M
2022-12-02 15,773.00 15,773.00 15,773.00 15,773.00 0.1M
2022-12-01 17,607.00 17,607.00 15,773.00 17,515.00 0.0M
2022-11-29 17,515.00 17,515.00 17,515.00 17,515.00 0.0M
2022-11-28 16,048.00 16,048.00 16,048.00 16,048.00 0.0M
2022-11-25 16,048.00 16,048.00 16,048.00 16,048.00 0.0M
2022-11-24 17,790.30 17,790.30 17,790.30 17,790.30 0.0M
2022-11-23 16,781.60 16,781.60 16,781.60 16,781.60 0.0M
2022-11-22 16,231.40 16,231.40 16,231.40 16,231.40 0.0M
2022-11-21 14,489.00 15,956.30 14,489.00 15,314.30 0.0M
2022-11-18 14,580.70 14,580.70 14,580.70 14,580.70 0.0M
2022-11-17 13,663.70 14,855.80 13,663.70 14,855.80 0.0M
2022-11-16 11,921.30 13,663.70 11,921.30 13,663.70 0.0M
2022-11-15 12,655.00 13,021.80 11,554.50 12,746.70 0.0M
2022-11-14 13,480.30 13,480.30 11,829.60 12,746.70 0.0M
2022-11-11 12,471.60 13,113.50 12,288.10 13,113.50 0.0M
2022-11-10 13,480.30 13,480.30 13,480.30 13,480.30 0.0M
2022-11-09 13,755.40 13,755.40 13,663.70 13,755.40 0.0M
2022-11-08 12,471.60 13,663.70 12,379.90 13,663.70 0.0M
2022-11-07 14,305.60 14,305.60 12,563.30 13,663.70 0.0M
2022-11-04 13,480.30 13,480.30 13,480.30 13,480.30 0.0M
2022-11-03 14,489.00 14,489.00 14,489.00 14,489.00 0.0M
2022-11-02 13,755.40 13,755.40 13,755.40 13,755.40 0.0M
2022-11-01 13,755.40 14,489.00 13,388.60 13,755.40 0.0M
2022-10-31 13,938.80 13,938.80 13,388.60 13,755.40 0.0M
2022-10-28 13,938.80 14,764.10 13,938.80 14,672.40 0.0M
2022-10-27 13,296.90 15,130.90 13,296.90 15,130.90 0.0M
2022-10-26 13,847.10 15,039.20 13,847.10 14,672.40 0.0M
2022-10-25 14,672.40 15,314.30 14,122.20 15,314.30 0.0M
2022-10-24 14,855.80 15,772.80 14,764.10 15,589.40 0.0M
2022-10-21 15,222.60 16,414.80 14,947.50 16,323.10 0.0M
2022-10-20 15,222.60 15,222.60 14,947.50 14,947.50 0.0M
2022-10-19 15,222.60 15,222.60 14,672.40 15,222.60 0.0M
2022-10-18 15,406.00 15,956.30 15,406.00 15,864.50 0.0M
2022-10-17 14,855.80 15,864.50 14,855.80 15,864.50 0.0M
2022-10-14 16,323.10 16,323.10 16,323.10 16,323.10 0.0M
2022-10-13 16,965.00 16,965.00 15,589.40 16,139.70 0.0M
2022-10-12 16,231.40 16,231.40 15,589.40 15,864.50 0.0M
2022-10-11 16,937.08 16,937.08 16,171.56 16,458.63 0.0M
2022-10-10 17,224.15 17,224.15 16,554.32 16,554.32 0.0M
2022-10-07 19,616.39 19,616.39 17,224.15 17,319.84 0.0M
2022-10-06 17,032.77 18,468.11 17,032.77 17,893.98 0.0M
2022-10-05 17,057.73 17,224.14 15,892.81 17,057.73 0.0M
2022-10-04 16,891.31 17,473.77 16,891.31 17,473.77 0.0M
2022-10-03 17,640.18 17,640.18 17,224.14 17,473.77 0.0M
2022-09-30 17,307.35 17,307.35 17,224.14 17,307.35 0.0M
2022-09-29 17,723.39 17,723.39 17,307.35 17,307.35 0.0M
2022-09-28 17,390.56 17,390.56 17,307.35 17,307.35 0.0M
2022-09-27 17,473.77 17,473.77 17,473.77 17,473.77 0.0M
2022-09-26 17,723.39 17,723.39 17,140.93 17,473.77 0.0M
2022-09-23 18,056.23 18,139.43 17,473.77 17,973.02 0.0M
2022-09-22 18,222.64 18,222.64 18,222.64 18,222.64 0.0M
2022-09-21 18,305.85 18,305.85 18,305.85 18,305.85 0.0M
2022-09-19 18,805.10 18,888.31 18,805.10 18,805.10 0.0M
2022-09-16 17,889.81 19,054.73 16,724.89 18,888.31 0.1M
2022-09-15 18,971.52 18,971.52 18,305.85 18,472.27 0.1M
2022-09-14 18,305.85 18,305.85 18,139.43 18,305.85 0.1M
2022-09-13 18,305.85 18,888.31 18,305.85 18,721.89 0.0M
2022-09-12 19,803.60 19,803.60 19,803.60 19,803.60 0.0M
2022-09-08 20,053.23 20,053.23 18,721.89 18,721.89 0.0M
2022-09-07 18,555.48 18,721.89 18,555.48 18,721.89 0.0M
2022-08-31 18,222.64 18,721.89 18,222.64 18,721.89 0.0M
2022-08-30 18,305.85 18,305.85 18,305.85 18,305.85 0.0M
2022-08-29 18,472.27 18,472.27 18,472.27 18,472.27 0.0M
2022-08-25 17,640.18 18,721.89 17,473.77 18,638.69 0.0M
2022-08-23 17,556.98 18,721.89 17,556.98 18,721.89 0.0M
2022-08-22 18,721.89 18,721.89 18,721.89 18,721.89 0.0M
2022-08-19 18,305.85 18,721.89 17,556.98 18,721.89 0.0M
2022-08-18 19,387.56 19,387.56 18,305.85 19,137.94 0.0M
2022-08-16 18,721.89 19,470.77 18,555.48 19,470.77 0.0M
2022-08-10 19,553.98 19,553.98 19,553.98 19,553.98 0.0M
2022-08-08 19,470.77 20,802.10 18,555.48 20,219.65 0.1M
2022-08-05 19,553.98 19,553.98 18,472.27 19,553.98 0.0M
2022-08-04 19,470.77 19,720.40 19,470.77 19,720.40 0.0M
2022-08-03 18,389.06 19,553.98 18,389.06 19,553.98 0.0M
2022-08-01 19,221.15 19,803.60 19,221.15 19,803.60 0.0M
2022-07-29 19,470.77 19,803.60 19,470.77 19,803.60 0.0M
2022-07-28 18,305.85 19,637.19 18,305.85 19,637.19 0.0M
2022-07-25 19,720.40 19,803.60 18,305.85 19,803.60 0.0M
2022-07-22 19,137.94 19,803.60 19,137.94 19,803.60 0.0M
2022-07-21 19,137.94 19,803.60 19,137.94 19,803.60 0.0M
2022-07-20 19,886.81 19,886.81 19,137.94 19,886.81 0.0M
2022-07-18 18,472.27 19,886.81 18,472.27 19,886.81 0.0M
2022-07-15 19,803.60 20,302.85 19,803.60 20,302.85 0.0M
2022-07-14 19,137.94 19,886.81 18,721.89 19,886.81 0.0M
2022-07-13 18,305.85 20,053.23 18,305.85 20,053.23 0.0M
2022-07-12 18,305.85 19,803.60 18,056.23 19,803.60 0.0M
2022-07-08 19,886.81 19,886.81 19,886.81 19,886.81 0.0M
2022-07-05 18,721.89 19,470.77 18,721.89 19,470.77 0.0M
2022-06-30 19,803.60 20,386.06 17,973.02 19,970.02 0.0M
2022-06-29 19,886.81 19,886.81 19,886.81 19,886.81 0.0M
2022-06-20 18,305.85 19,803.60 17,140.93 19,803.60 0.0M
2022-06-17 18,971.52 19,054.73 18,472.27 18,888.31 0.1M
2022-06-16 18,721.89 19,803.60 18,721.89 19,803.60 0.0M
2022-06-15 17,889.81 19,803.60 17,889.81 19,803.60 0.0M
2022-06-14 18,721.89 18,721.89 18,721.89 18,721.89 0.0M
2022-06-13 18,888.31 20,302.85 18,805.10 20,302.85 0.0M
2022-06-10 20,219.65 20,386.06 20,219.65 20,386.06 0.0M
2022-06-09 19,470.77 19,970.02 19,470.77 19,970.02 0.0M
2022-06-07 18,721.89 19,553.98 18,721.89 19,553.98 0.0M
2022-06-03 18,805.10 19,886.81 18,805.10 19,886.81 0.0M
2022-06-02 19,970.02 19,970.02 19,970.02 19,970.02 0.0M
2022-06-01 19,886.81 19,970.02 19,886.81 19,970.02 0.0M
2022-05-31 19,803.60 19,970.02 19,137.94 19,970.02 0.0M
2022-05-30 18,805.10 19,803.60 18,805.10 19,803.60 0.0M
2022-05-27 18,305.85 20,469.27 18,305.85 20,469.27 0.0M
2022-05-26 19,137.94 19,137.94 18,971.52 18,971.52 0.0M
2022-05-24 19,137.94 19,803.60 19,137.94 19,803.60 0.0M
2022-05-23 19,637.19 19,720.40 19,221.15 19,637.19 0.0M
2022-05-20 19,637.19 19,637.19 19,637.19 19,637.19 0.0M
2022-05-19 19,470.77 19,637.19 19,470.77 19,637.19 0.0M
2022-05-18 19,553.98 19,637.19 19,137.94 19,553.98 0.2M
2022-05-17 19,137.94 19,637.19 19,137.94 19,637.19 0.1M
2022-05-16 19,803.60 19,803.60 19,553.98 19,553.98 0.0M
2022-05-13 18,389.06 19,886.81 18,139.43 19,803.60 0.0M
2022-05-12 20,219.65 20,219.65 18,971.52 19,886.81 0.0M
2022-05-11 19,637.19 19,637.19 19,553.98 19,553.98 0.0M
2022-05-10 19,970.02 19,970.02 19,886.81 19,886.81 0.0M
2022-05-09 20,469.27 20,469.27 18,805.10 19,970.02 0.2M
2022-05-06 20,635.69 20,635.69 20,635.69 20,635.69 0.0M
2022-05-05 19,387.56 20,968.52 19,387.56 20,968.52 0.0M
2022-05-04 20,885.31 21,134.94 20,885.31 21,134.94 0.0M
2022-04-29 21,218.15 21,218.15 20,635.69 20,968.52 0.0M
2022-04-28 19,637.19 20,968.52 19,553.98 20,968.52 0.1M
2022-04-27 19,553.98 21,301.35 19,553.98 21,218.15 0.0M
2022-04-26 20,386.06 20,386.06 19,970.02 19,970.02 0.0M
2022-04-25 20,718.90 20,718.90 20,718.90 20,718.90 0.0M
2022-04-22 20,718.90 21,218.15 19,970.02 20,802.10 0.0M
2022-04-21 19,637.19 20,718.90 19,553.98 20,718.90 0.0M
2022-04-20 20,802.10 20,802.10 19,553.98 19,637.19 0.0M
2022-04-19 20,802.10 21,550.98 20,552.48 21,550.98 0.0M
2022-04-18 20,802.10 20,802.10 19,970.02 20,802.10 0.0M
2022-04-15 21,218.15 21,218.15 20,635.69 20,802.10 0.0M
2022-04-14 21,384.56 21,384.56 20,802.10 21,218.15 0.0M
2022-04-13 20,802.10 21,384.56 20,386.06 21,384.56 0.0M
2022-04-12 20,802.10 21,218.15 20,802.10 21,218.15 0.0M
2022-04-08 20,968.52 20,968.52 20,802.10 20,802.10 0.0M
2022-04-07 21,550.98 21,550.98 20,885.31 20,885.31 0.0M
2022-04-06 21,717.40 21,717.40 21,634.19 21,634.19 0.0M
2022-04-05 23,131.94 23,131.94 21,800.60 21,967.02 0.0M
2022-04-04 22,050.23 22,050.23 21,717.40 21,800.60 0.0M
2022-04-01 21,550.98 21,883.81 21,467.77 21,883.81 0.0M
2022-03-31 23,048.73 24,546.48 21,634.19 21,883.81 0.0M
2022-03-30 23,714.40 23,964.02 22,882.31 23,964.02 0.0M
2022-03-29 21,218.15 23,298.36 20,885.31 22,133.44 0.0M
2022-03-28 20,802.10 21,218.15 20,802.10 21,218.15 0.1M
2022-03-25 20,053.23 20,136.44 20,053.23 20,136.44 0.4M
2022-03-24 20,802.10 20,802.10 20,219.65 20,469.27 0.1M
2022-03-23 20,802.10 20,885.31 20,802.10 20,802.10 0.0M
2022-03-22 19,553.98 20,802.10 19,553.98 20,802.10 0.5M
2022-03-21 19,970.02 20,302.85 19,970.02 20,302.85 0.1M
2022-03-18 19,304.35 20,469.27 19,304.35 19,970.02 0.0M
2022-03-17 19,970.02 19,970.02 19,970.02 19,970.02 0.0M
2022-03-16 20,053.23 20,386.06 20,053.23 20,386.06 0.0M
2022-03-15 20,219.65 20,552.48 19,970.02 20,053.23 0.0M
2022-03-14 20,802.10 20,802.10 20,552.48 20,552.48 0.0M
2022-03-11 20,136.44 20,802.10 20,136.44 20,635.69 0.3M
2022-03-10 20,802.10 20,802.10 20,136.44 20,802.10 0.2M
2022-03-09 20,219.65 21,134.94 20,219.65 20,635.69 0.0M
2022-03-08 20,802.10 20,802.10 19,970.02 20,219.65 0.1M
2022-03-07 19,970.02 20,802.10 19,970.02 20,136.44 0.1M
2022-03-04 19,970.02 20,136.44 19,553.98 20,136.44 0.1M
2022-03-03 19,803.60 20,802.10 19,803.60 20,302.85 0.0M
2022-03-02 19,970.02 21,051.73 19,970.02 20,053.23 0.1M
2022-03-01 19,387.56 20,885.31 19,387.56 20,885.31 0.0M
2022-02-28 19,221.15 20,802.10 19,221.15 20,802.10 0.0M
2022-02-25 19,470.77 19,970.02 19,470.77 19,637.19 0.0M
2022-02-24 20,136.44 20,136.44 19,970.02 20,136.44 0.1M
2022-02-23 20,219.65 20,802.10 20,136.44 20,802.10 0.1M
2022-02-22 20,386.06 20,802.10 20,053.23 20,136.44 0.1M
2022-02-21 19,387.56 21,218.15 19,387.56 20,386.06 0.0M
2022-02-18 20,053.23 20,802.10 19,970.02 20,802.10 0.0M
2022-02-17 20,386.06 20,802.10 20,053.23 20,053.23 0.0M
2022-02-16 19,970.02 20,386.06 19,387.56 19,387.56 0.0M
2022-02-15 19,886.81 19,970.02 19,886.81 19,970.02 0.1M
2022-02-14 19,970.02 19,970.02 19,970.02 19,970.02 0.1M
2022-02-11 19,137.94 19,970.02 19,054.73 19,970.02 0.1M
2022-02-10 19,470.77 19,470.77 19,137.94 19,137.94 0.0M
2022-02-09 19,470.77 19,470.77 19,470.77 19,470.77 0.0M
2022-02-08 19,970.02 19,970.02 19,470.77 19,470.77 0.0M
2022-02-07 19,553.98 19,970.02 19,553.98 19,970.02 0.0M
2022-01-28 19,137.94 20,386.06 19,137.94 19,720.40 0.1M
2022-01-27 18,805.10 19,886.81 18,805.10 19,137.94 0.0M
2022-01-26 18,555.48 18,638.69 18,555.48 18,555.48 0.0M
2022-01-25 18,888.31 19,137.94 18,721.89 19,137.94 0.0M
2022-01-24 19,304.35 19,304.35 18,888.31 18,888.31 0.0M
2022-01-21 17,723.39 19,470.77 17,723.39 19,470.77 0.1M
2022-01-20 17,889.81 18,305.85 17,473.77 17,723.39 0.1M
2022-01-19 18,056.23 18,056.23 17,473.77 17,889.81 0.0M
2022-01-18 17,640.18 17,640.18 17,473.77 17,556.98 0.0M
2022-01-17 17,806.60 18,139.43 17,640.18 17,806.60 0.0M
2022-01-14 17,889.81 18,389.06 17,556.98 17,723.39 0.0M
2022-01-13 17,889.81 18,721.89 17,889.81 17,889.81 0.1M
2022-01-12 18,805.10 18,805.10 17,889.81 17,889.81 0.0M
2022-01-11 18,389.06 19,137.94 18,222.64 18,305.85 0.1M
2022-01-10 18,139.43 18,555.48 18,139.43 18,305.85 0.0M
2022-01-07 18,971.52 19,137.94 18,139.43 18,971.52 0.0M
2022-01-06 18,472.27 19,137.94 18,222.64 18,305.85 0.0M
2022-01-05 18,056.23 18,305.85 17,889.81 18,305.85 0.0M
2022-01-04 18,805.10 18,805.10 18,056.23 18,056.23 0.0M