Quoc Te Holding JSC (LMH)

LMH
🏛️ Vietnam →
1,000.00
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
2021-12-31 10,100.00 10,200.00 9,200.00 9,400.00 2.8M
2021-12-30 10,100.00 10,600.00 9,800.00 9,900.00 1.2M
2021-12-29 10,400.00 10,700.00 10,100.00 10,300.00 1.4M
2021-12-28 9,800.00 10,500.00 9,700.00 10,300.00 3.9M
2021-12-27 9,700.00 9,900.00 9,500.00 9,800.00 1.3M
2021-12-24 9,900.00 10,000.00 9,600.00 9,800.00 1.6M
2021-12-23 9,800.00 10,100.00 9,500.00 9,900.00 3.4M
2021-12-22 9,300.00 9,900.00 9,200.00 9,800.00 2.4M
2021-12-21 9,100.00 9,300.00 9,000.00 9,300.00 0.9M
2021-12-20 9,300.00 9,400.00 8,900.00 9,200.00 1.5M
2021-12-17 9,500.00 9,600.00 9,100.00 9,300.00 2.4M
2021-12-16 9,600.00 9,900.00 9,300.00 9,500.00 1.3M
2021-12-15 9,500.00 10,200.00 9,400.00 9,700.00 1.4M
2021-12-14 9,000.00 10,200.00 8,900.00 9,600.00 3.7M
2021-12-13 8,800.00 9,100.00 8,700.00 9,000.00 2.9M
2021-12-10 8,900.00 8,900.00 8,600.00 8,800.00 1.7M
2021-12-09 8,800.00 9,000.00 8,700.00 8,900.00 1.8M
2021-12-08 8,800.00 8,900.00 8,600.00 8,800.00 0.6M
2021-12-07 8,500.00 9,000.00 8,400.00 8,800.00 1.2M
2021-12-06 8,800.00 8,800.00 8,300.00 8,700.00 1.0M
2021-12-03 9,000.00 9,200.00 8,600.00 8,800.00 1.1M
2021-12-02 8,500.00 9,300.00 8,400.00 9,000.00 4.9M
2021-12-01 8,500.00 8,600.00 8,200.00 8,500.00 1.7M
2021-11-30 8,400.00 8,700.00 8,200.00 8,400.00 1.6M
2021-11-29 8,400.00 8,700.00 8,200.00 8,400.00 1.4M
2021-11-26 8,800.00 8,900.00 8,400.00 8,600.00 1.5M
2021-11-25 8,700.00 9,000.00 8,600.00 8,800.00 1.1M
2021-11-24 8,600.00 9,000.00 8,400.00 8,700.00 0.7M
2021-11-23 8,600.00 8,700.00 8,200.00 8,600.00 0.9M
2021-11-22 9,100.00 9,300.00 8,600.00 8,700.00 1.1M
2021-11-19 8,600.00 9,600.00 8,500.00 9,000.00 3.5M
2021-11-18 8,400.00 8,800.00 8,200.00 8,600.00 1.9M
2021-11-17 8,600.00 8,600.00 8,200.00 8,400.00 1.3M
2021-11-16 8,900.00 9,000.00 8,500.00 8,500.00 0.9M
2021-11-15 8,200.00 9,100.00 8,200.00 8,900.00 3.3M
2021-11-12 8,100.00 8,500.00 7,900.00 8,200.00 1.1M
2021-11-11 8,000.00 8,100.00 7,900.00 7,900.00 0.8M
2021-11-10 8,100.00 8,200.00 7,700.00 8,000.00 1.0M
2021-11-09 9,300.00 9,300.00 8,000.00 8,300.00 1.8M
2021-11-08 8,100.00 8,100.00 8,100.00 8,100.00 0.5M
2021-11-05 6,800.00 7,900.00 6,600.00 7,900.00 2.8M
2021-11-04 7,200.00 7,300.00 6,800.00 6,800.00 1.2M
2021-11-03 7,500.00 7,600.00 7,200.00 7,200.00 1.8M
2021-11-02 7,900.00 7,900.00 7,500.00 7,500.00 1.5M
2021-11-01 8,400.00 8,400.00 7,800.00 7,900.00 1.2M
2021-10-29 8,500.00 8,500.00 8,000.00 8,100.00 2.4M
2021-10-28 8,400.00 8,500.00 8,200.00 8,400.00 2.0M
2021-10-27 8,600.00 8,600.00 7,700.00 8,400.00 1.9M
2021-10-26 8,700.00 8,700.00 8,400.00 8,600.00 1.5M
2021-10-25 8,800.00 8,800.00 8,500.00 8,700.00 1.3M
2021-10-22 8,700.00 8,800.00 8,500.00 8,700.00 2.0M
2021-10-21 8,800.00 8,800.00 8,500.00 8,700.00 0.4M
2021-10-20 8,900.00 8,900.00 8,600.00 8,800.00 1.1M
2021-10-19 8,800.00 9,000.00 8,600.00 8,800.00 2.1M
2021-10-18 9,000.00 9,000.00 8,500.00 8,800.00 2.3M
2021-10-15 8,900.00 9,000.00 8,600.00 8,800.00 1.6M
2021-10-14 8,800.00 8,800.00 8,500.00 8,800.00 1.6M
2021-10-13 8,600.00 9,000.00 8,600.00 8,800.00 0.8M
2021-10-12 8,900.00 9,200.00 8,600.00 8,900.00 1.6M
2021-10-11 9,300.00 9,300.00 8,700.00 8,900.00 1.3M
2021-10-08 9,300.00 9,400.00 9,000.00 9,100.00 1.0M
2021-10-07 9,100.00 9,400.00 9,100.00 9,200.00 1.5M
2021-10-06 8,900.00 9,100.00 8,800.00 9,100.00 1.4M
2021-10-05 9,000.00 9,100.00 8,600.00 9,000.00 2.0M
2021-10-04 9,000.00 9,100.00 8,700.00 8,700.00 1.6M
2021-10-01 9,100.00 9,300.00 8,700.00 8,900.00 0.6M
2021-09-30 9,400.00 9,700.00 8,700.00 9,200.00 2.0M
2021-09-29 9,100.00 9,900.00 8,700.00 9,200.00 0.8M
2021-09-28 10,000.00 10,000.00 8,500.00 9,000.00 2.1M
2021-09-27 10,400.00 10,900.00 9,100.00 9,200.00 4.2M
2021-09-24 10,500.00 11,200.00 9,900.00 10,400.00 1.7M
2021-09-23 10,000.00 10,700.00 9,800.00 10,200.00 1.6M
2021-09-22 9,300.00 10,200.00 9,200.00 9,900.00 4.9M
2021-09-21 9,100.00 9,300.00 8,600.00 9,200.00 3.1M
2021-09-20 8,800.00 9,200.00 8,700.00 9,100.00 1.6M
2021-09-17 9,400.00 9,400.00 8,600.00 8,700.00 1.1M
2021-09-16 9,800.00 9,800.00 9,000.00 9,000.00 1.7M
2021-09-15 9,000.00 10,000.00 8,700.00 9,700.00 2.7M
2021-09-14 8,500.00 8,900.00 8,500.00 8,800.00 1.1M
2021-09-13 9,200.00 9,200.00 8,000.00 8,700.00 2.2M
2021-09-10 9,200.00 9,400.00 8,700.00 8,900.00 2.4M
2021-09-09 9,200.00 9,500.00 8,800.00 9,200.00 1.8M
2021-09-08 9,700.00 9,800.00 8,400.00 9,500.00 2.9M
2021-09-07 9,500.00 10,100.00 9,200.00 9,700.00 2.4M
2021-09-06 9,700.00 10,300.00 9,000.00 9,800.00 1.6M
2021-09-01 9,900.00 11,200.00 8,600.00 9,200.00 2.4M
2021-08-31 10,000.00 10,000.00 9,900.00 10,000.00 1.3M
2021-08-30 8,000.00 8,800.00 8,000.00 8,800.00 0.6M
2021-08-27 7,500.00 8,900.00 6,700.00 8,900.00 10.9M
2021-08-20 7,500.00 8,400.00 6,900.00 7,000.00 1.6M
2021-08-13 7,900.00 8,800.00 6,800.00 6,800.00 3.6M
2021-08-06 8,600.00 9,100.00 7,400.00 8,300.00 3.4M
2021-07-30 7,800.00 10,200.00 7,700.00 8,800.00 3.2M
2021-07-23 10,400.00 10,600.00 8,000.00 8,000.00 1.0M
2021-07-16 11,600.00 12,300.00 9,200.00 9,200.00 0.6M
2021-07-09 11,600.00 11,600.00 8,600.00 10,400.00 3.1M
2021-07-02 10,100.00 10,100.00 10,100.00 10,100.00 0.2M
2021-06-25 8,800.00 8,800.00 8,800.00 8,800.00 0.2M
2021-06-18 7,700.00 7,700.00 7,700.00 7,700.00 0.5M
2021-06-11 6,700.00 6,700.00 6,700.00 6,700.00 0.1M
2021-06-04 5,900.00 5,900.00 5,900.00 5,900.00 0.5M
2021-05-28 4,100.00 5,200.00 4,100.00 5,200.00 0.1M
2021-05-21 3,900.00 4,600.00 3,900.00 4,600.00 1.6M
2021-05-14 3,400.00 4,000.00 3,200.00 4,000.00 2.8M
2021-05-07 3,500.00 3,900.00 3,100.00 3,600.00 1.3M
2021-04-23 3,300.00 3,600.00 3,300.00 3,400.00 5.2M
2021-04-16 2,800.00 3,200.00 2,800.00 3,200.00 1.8M
2021-04-09 2,900.00 3,100.00 2,600.00 2,900.00 3.6M
2021-04-02 3,100.00 3,100.00 2,700.00 2,900.00 1.0M
2021-03-26 2,900.00 3,300.00 2,600.00 2,900.00 3.2M
2021-03-19 2,700.00 2,900.00 2,700.00 2,700.00 1.8M
2021-03-12 2,400.00 2,700.00 2,100.00 2,700.00 2.9M
2021-03-05 2,400.00 2,400.00 2,300.00 2,400.00 3.3M
2021-02-26 2,100.00 2,100.00 2,000.00 2,100.00 1.1M
2021-02-19 2,000.00 2,000.00 1,800.00 2,000.00 0.5M
2021-02-05 2,100.00 2,200.00 1,800.00 1,800.00 0.6M
2021-01-29 2,000.00 2,300.00 2,000.00 2,200.00 0.9M
2021-01-22 2,300.00 2,300.00 2,200.00 2,300.00 0.9M
2021-01-15 2,000.00 2,000.00 2,000.00 2,000.00 0.1M
2021-01-08 1,600.00 1,800.00 1,600.00 1,800.00 0.4M