Saigon Port JSC (SGP)

SGP
🏛️ Vietnam →
27,200.00
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:05 27,400.00 27,500.00 27,400.00 27,500.00 0.4K
09:10 27,500.00 27,700.00 27,500.00 27,700.00 0.9K
09:15 27,500.00 27,600.00 27,500.00 27,600.00 0.2K
09:20 27,600.00 27,600.00 27,600.00 27,600.00 0.2K
09:30 27,600.00 27,600.00 27,600.00 27,600.00 1.0K
09:35 27,400.00 27,500.00 27,400.00 27,500.00 0.7K
09:40 27,600.00 27,600.00 27,400.00 27,400.00 0.3K
09:45 27,400.00 27,400.00 27,400.00 27,400.00 1.0K
09:55 27,300.00 27,300.00 27,300.00 27,300.00 0.2K
10:00 27,200.00 27,200.00 27,200.00 27,200.00 0.3K
10:05 27,200.00 27,200.00 27,200.00 27,200.00 3.0K
10:10 27,200.00 27,200.00 27,200.00 27,200.00 0.6K
10:15 27,300.00 27,300.00 27,300.00 27,300.00 0.1K
10:30 27,100.00 27,100.00 27,100.00 27,100.00 0.2K
10:35 27,000.00 27,000.00 27,000.00 27,000.00 3.0K
10:40 27,000.00 27,000.00 27,000.00 27,000.00 0.1K
10:50 27,100.00 27,100.00 27,100.00 27,100.00 0.5K
10:55 27,100.00 27,100.00 27,100.00 27,100.00 0.1K
11:10 27,100.00 27,100.00 27,100.00 27,100.00 0.2K
11:20 27,100.00 27,100.00 27,100.00 27,100.00 0.5K
11:25 27,100.00 27,300.00 27,100.00 27,300.00 0.6K
13:00 27,100.00 27,100.00 27,100.00 27,100.00 0.5K
13:05 27,000.00 27,000.00 26,900.00 26,900.00 14.8K
13:10 27,000.00 27,000.00 27,000.00 27,000.00 0.3K
13:15 27,000.00 27,000.00 27,000.00 27,000.00 3.7K
13:25 27,100.00 27,100.00 27,100.00 27,100.00 0.1K
13:30 27,100.00 27,300.00 27,100.00 27,300.00 2.8K
13:45 27,000.00 27,200.00 27,000.00 27,200.00 0.2K
13:50 27,200.00 27,300.00 27,200.00 27,300.00 5.1K
14:00 27,000.00 27,300.00 27,000.00 27,300.00 3.4K
14:10 27,200.00 27,200.00 27,200.00 27,200.00 0.0K
14:20 27,200.00 27,200.00 27,000.00 27,200.00 1.1K
14:25 27,100.00 27,100.00 27,100.00 27,100.00 0.8K
14:30 27,100.00 27,200.00 27,100.00 27,200.00 2.1K
14:35 27,200.00 27,200.00 27,200.00 27,200.00 0.1K
14:40 27,100.00 27,100.00 27,100.00 27,100.00 0.5K
14:45 27,200.00 27,200.00 27,200.00 27,200.00 0.3K
14:55 27,200.00 27,200.00 27,200.00 27,200.00 0.0K
15:00 27,200.00 27,200.00 27,200.00 27,200.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-07 27,400.00 27,400.00 26,800.00 27,200.00 0.1M
2025-10-06 26,400.00 27,800.00 26,300.00 27,600.00 0.1M
2025-10-03 27,000.00 27,400.00 26,300.00 26,600.00 0.0M
2025-10-02 27,600.00 27,600.00 26,300.00 27,000.00 0.0M
2025-10-01 26,600.00 27,500.00 26,600.00 27,100.00 0.0M
2025-09-30 27,900.00 27,900.00 26,800.00 27,300.00 0.1M
2025-09-29 27,500.00 28,500.00 27,500.00 27,800.00 0.1M
2025-09-26 27,400.00 27,700.00 26,900.00 27,200.00 0.0M
2025-09-25 27,500.00 27,500.00 26,900.00 27,400.00 0.1M
2025-09-24 26,900.00 27,300.00 26,300.00 27,000.00 0.1M
2025-09-23 27,200.00 27,500.00 26,100.00 26,800.00 0.0M
2025-09-22 27,600.00 27,600.00 26,400.00 27,200.00 0.1M
2025-09-19 27,300.00 27,900.00 27,100.00 27,200.00 0.0M
2025-09-18 27,600.00 27,900.00 27,200.00 27,600.00 0.1M
2025-09-17 28,100.00 28,100.00 27,600.00 27,600.00 0.1M
2025-09-16 28,500.00 28,700.00 27,900.00 28,000.00 0.1M
2025-09-15 27,500.00 28,500.00 27,400.00 28,500.00 0.2M
2025-09-12 27,600.00 28,000.00 27,200.00 27,600.00 0.0M
2025-09-11 28,000.00 28,000.00 26,900.00 27,500.00 0.1M
2025-09-10 27,500.00 27,800.00 27,500.00 27,700.00 0.1M
2025-09-09 27,400.00 27,700.00 27,400.00 27,500.00 0.0M
2025-09-08 28,000.00 28,100.00 27,000.00 27,400.00 0.2M
2025-09-05 28,600.00 28,700.00 28,100.00 28,100.00 0.1M
2025-09-04 28,400.00 28,700.00 28,200.00 28,600.00 0.1M
2025-09-03 28,300.00 28,400.00 28,100.00 28,400.00 0.1M
2025-08-29 29,000.00 29,000.00 28,100.00 28,300.00 0.1M
2025-08-28 28,700.00 29,100.00 28,500.00 28,700.00 0.0M
2025-08-27 28,600.00 29,200.00 28,200.00 28,500.00 0.2M
2025-08-26 28,100.00 28,600.00 27,900.00 28,600.00 0.1M
2025-08-25 27,800.00 28,600.00 27,500.00 28,200.00 0.1M
2025-08-22 29,100.00 29,100.00 27,600.00 28,000.00 0.3M
2025-08-21 29,400.00 29,600.00 29,100.00 29,200.00 0.1M
2025-08-20 29,600.00 29,900.00 28,500.00 29,500.00 0.3M
2025-08-19 29,700.00 30,200.00 29,300.00 29,500.00 0.2M
2025-08-18 29,600.00 29,700.00 29,100.00 29,500.00 0.2M
2025-08-15 30,400.00 30,600.00 29,100.00 29,400.00 0.4M
2025-08-14 32,000.00 32,000.00 30,100.00 30,400.00 0.4M
2025-08-13 30,900.00 32,200.00 30,600.00 31,600.00 0.6M
2025-08-12 29,200.00 31,600.00 29,000.00 30,900.00 1.1M
2025-08-11 28,800.00 29,100.00 28,500.00 29,100.00 0.2M
2025-08-08 28,900.00 29,000.00 28,200.00 28,700.00 0.2M
2025-08-07 28,600.00 29,200.00 28,300.00 28,800.00 0.2M
2025-08-06 28,800.00 28,800.00 28,100.00 28,600.00 0.1M
2025-08-05 29,400.00 29,400.00 28,300.00 28,900.00 0.3M
2025-08-04 28,900.00 29,500.00 28,500.00 29,000.00 0.1M
2025-08-01 28,100.00 29,700.00 27,900.00 29,300.00 0.4M
2025-07-31 28,100.00 28,700.00 27,400.00 28,500.00 0.2M
2025-07-30 28,100.00 28,900.00 27,200.00 28,300.00 0.2M
2025-07-29 29,900.00 30,500.00 27,600.00 27,900.00 0.4M
2025-07-28 29,800.00 30,100.00 29,400.00 29,900.00 0.3M
2025-07-25 29,800.00 30,500.00 29,600.00 29,800.00 0.4M
2025-07-24 29,900.00 30,100.00 29,000.00 29,800.00 0.4M
2025-07-23 29,900.00 30,800.00 29,500.00 29,500.00 0.5M
2025-07-22 28,300.00 29,800.00 28,300.00 29,700.00 0.6M
2025-07-21 28,000.00 28,500.00 27,900.00 28,300.00 0.3M
2025-07-18 27,700.00 28,200.00 27,500.00 28,000.00 0.3M
2025-07-17 28,000.00 28,000.00 27,400.00 27,700.00 0.2M
2025-07-16 27,400.00 27,900.00 27,300.00 27,700.00 0.1M
2025-07-15 27,500.00 28,400.00 27,400.00 27,400.00 0.2M
2025-07-14 28,200.00 28,300.00 27,400.00 27,500.00 0.2M
2025-07-11 28,000.00 28,500.00 27,900.00 28,100.00 0.3M
2025-07-10 27,600.00 28,400.00 27,500.00 27,900.00 0.3M
2025-07-09 27,600.00 27,600.00 27,300.00 27,400.00 0.1M
2025-07-08 27,400.00 27,700.00 27,100.00 27,300.00 0.1M
2025-07-07 27,900.00 27,900.00 26,800.00 27,300.00 0.2M
2025-07-04 28,300.00 28,300.00 27,300.00 27,400.00 0.1M
2025-07-03 27,400.00 28,700.00 27,000.00 27,700.00 0.3M
2025-07-02 27,400.00 27,400.00 27,000.00 27,400.00 0.2M
2025-07-01 27,100.00 27,400.00 26,900.00 27,000.00 0.1M
2025-06-30 26,600.00 27,300.00 26,500.00 27,200.00 0.2M
2025-06-27 27,000.00 27,000.00 26,200.00 26,400.00 0.1M
2025-06-26 26,600.00 26,900.00 26,500.00 26,700.00 0.1M
2025-06-25 26,900.00 26,900.00 26,500.00 26,700.00 0.1M
2025-06-24 26,900.00 27,000.00 26,500.00 26,900.00 0.1M
2025-06-23 26,500.00 27,300.00 26,500.00 26,800.00 0.1M
2025-06-20 27,100.00 27,100.00 26,500.00 26,500.00 0.0M
2025-06-19 26,900.00 27,000.00 26,500.00 26,900.00 0.1M
2025-06-18 27,200.00 27,500.00 26,800.00 26,900.00 0.1M
2025-06-17 27,400.00 27,500.00 26,700.00 27,000.00 0.1M
2025-06-16 26,400.00 27,700.00 26,400.00 27,200.00 0.2M
2025-06-13 26,400.00 27,200.00 25,900.00 26,400.00 0.1M
2025-06-12 26,300.00 26,700.00 26,100.00 26,400.00 0.1M
2025-06-11 25,900.00 26,400.00 25,900.00 26,200.00 0.0M
2025-06-10 26,200.00 26,500.00 25,900.00 26,000.00 0.2M
2025-06-09 27,000.00 27,000.00 26,000.00 26,200.00 0.2M
2025-06-06 27,300.00 27,500.00 26,800.00 27,000.00 0.2M
2025-06-05 27,300.00 27,400.00 26,700.00 27,100.00 0.1M
2025-06-04 27,500.00 27,800.00 27,000.00 27,200.00 0.2M
2025-06-03 27,600.00 28,000.00 27,100.00 27,600.00 0.1M
2025-06-02 26,900.00 27,400.00 26,800.00 27,300.00 0.1M
2025-05-30 27,400.00 27,400.00 26,600.00 26,900.00 0.2M
2025-05-29 28,100.00 28,100.00 27,200.00 27,500.00 0.2M
2025-05-28 28,500.00 28,900.00 27,400.00 27,800.00 0.3M
2025-05-27 27,000.00 28,500.00 26,600.00 28,200.00 0.6M
2025-05-26 25,700.00 27,200.00 25,100.00 27,000.00 0.3M
2025-05-23 25,800.00 25,900.00 25,500.00 25,900.00 0.1M
2025-05-22 26,200.00 26,200.00 25,500.00 25,600.00 0.2M
2025-05-21 26,700.00 26,700.00 25,900.00 26,300.00 0.1M
2025-05-20 25,800.00 27,000.00 25,500.00 26,400.00 0.3M
2025-05-19 26,300.00 26,300.00 25,600.00 25,600.00 0.1M
2025-05-16 27,000.00 27,000.00 26,100.00 26,200.00 0.2M
2025-05-15 27,000.00 27,400.00 26,600.00 27,000.00 0.1M
2025-05-14 27,000.00 27,500.00 26,600.00 27,000.00 0.2M
2025-05-13 27,100.00 27,100.00 26,300.00 27,000.00 0.2M
2025-05-12 25,700.00 26,500.00 25,300.00 26,500.00 0.2M
2025-05-09 26,200.00 26,300.00 25,500.00 25,600.00 0.1M
2025-05-08 25,500.00 26,100.00 25,500.00 26,000.00 0.2M
2025-05-07 25,900.00 25,900.00 25,200.00 25,800.00 0.2M
2025-05-06 26,800.00 26,800.00 25,400.00 25,700.00 0.3M
2025-05-05 23,900.00 26,200.00 23,900.00 26,000.00 0.3M
2025-04-29 23,300.00 24,500.00 23,000.00 24,200.00 0.4M
2025-04-28 23,600.00 23,600.00 23,200.00 23,200.00 0.1M
2025-04-25 23,600.00 23,800.00 23,200.00 23,600.00 0.2M
2025-04-24 23,200.00 24,000.00 22,800.00 23,300.00 0.1M
2025-04-23 24,000.00 24,000.00 22,900.00 23,200.00 0.1M
2025-04-22 23,300.00 24,000.00 20,800.00 23,100.00 0.2M
2025-04-21 24,300.00 24,300.00 23,600.00 23,800.00 0.1M
2025-04-18 24,200.00 24,700.00 23,900.00 24,300.00 0.2M
2025-04-17 23,700.00 24,300.00 23,000.00 24,000.00 0.1M
2025-04-16 24,500.00 24,900.00 22,500.00 23,500.00 0.2M
2025-04-15 23,800.00 25,200.00 23,500.00 24,200.00 0.2M
2025-04-14 23,500.00 24,500.00 23,500.00 23,800.00 0.3M
2025-04-11 24,500.00 24,600.00 22,500.00 23,600.00 0.4M
2025-04-10 21,500.00 21,500.00 21,500.00 21,500.00 0.1M
2025-04-09 19,900.00 20,100.00 17,900.00 18,800.00 0.3M
2025-04-08 25,000.00 25,000.00 19,900.00 20,000.00 0.3M
2025-04-04 23,000.00 25,800.00 22,300.00 24,900.00 0.2M
2025-04-03 29,300.00 29,300.00 25,500.00 25,500.00 0.5M
2025-04-02 30,000.00 30,300.00 29,600.00 29,700.00 0.0M
2025-04-01 29,400.00 30,500.00 29,300.00 30,100.00 0.1M
2025-03-31 30,300.00 30,300.00 28,900.00 28,900.00 0.2M
2025-03-28 30,500.00 30,800.00 29,800.00 29,900.00 0.1M
2025-03-27 31,000.00 31,500.00 30,500.00 30,600.00 0.1M
2025-03-26 31,000.00 31,000.00 30,500.00 30,800.00 0.1M
2025-03-25 30,000.00 31,100.00 30,000.00 30,700.00 0.2M
2025-03-24 30,600.00 31,000.00 30,000.00 30,500.00 0.1M
2025-03-21 31,500.00 31,500.00 30,000.00 30,800.00 0.2M
2025-03-20 30,400.00 31,400.00 30,100.00 31,000.00 0.2M
2025-03-19 31,000.00 31,300.00 29,700.00 30,400.00 0.2M
2025-03-18 32,300.00 33,200.00 29,800.00 30,000.00 0.6M
2025-03-17 33,800.00 34,300.00 31,700.00 32,300.00 0.4M
2025-03-14 36,300.00 36,300.00 33,200.00 33,200.00 0.4M
2025-03-13 36,900.00 37,400.00 35,700.00 35,800.00 0.3M
2025-03-12 35,700.00 37,000.00 35,000.00 36,700.00 0.4M
2025-03-11 35,800.00 35,900.00 35,100.00 35,700.00 0.1M
2025-03-10 35,900.00 36,400.00 35,700.00 35,800.00 0.1M
2025-03-07 35,300.00 36,200.00 35,000.00 35,900.00 0.2M
2025-03-06 35,500.00 36,400.00 35,000.00 35,500.00 0.1M
2025-03-05 35,000.00 36,300.00 34,300.00 35,300.00 0.2M
2025-03-04 36,300.00 36,300.00 34,500.00 34,900.00 0.4M
2025-03-03 37,000.00 37,000.00 36,000.00 36,200.00 0.4M
2025-02-28 37,800.00 38,400.00 36,700.00 36,900.00 0.2M
2025-02-27 38,300.00 38,700.00 37,300.00 37,500.00 0.3M
2025-02-26 38,400.00 39,200.00 38,000.00 38,300.00 0.3M
2025-02-25 38,700.00 39,500.00 37,700.00 38,300.00 0.3M
2025-02-24 38,000.00 39,200.00 38,000.00 38,800.00 0.4M
2025-02-21 38,200.00 39,000.00 37,600.00 38,000.00 0.3M
2025-02-20 37,700.00 38,600.00 36,700.00 38,200.00 0.4M
2025-02-19 36,400.00 39,000.00 36,400.00 37,500.00 0.3M
2025-02-18 36,800.00 37,000.00 36,000.00 36,600.00 0.2M
2025-02-17 37,900.00 38,500.00 36,000.00 36,800.00 0.5M
2025-02-14 38,900.00 40,700.00 36,000.00 37,900.00 0.3M
2025-02-13 37,200.00 39,800.00 36,800.00 38,800.00 0.4M
2025-02-12 37,500.00 38,200.00 37,000.00 37,300.00 0.3M
2025-02-11 37,500.00 38,200.00 36,000.00 38,200.00 0.2M
2025-02-10 40,500.00 40,500.00 36,100.00 37,000.00 0.7M
2025-02-07 39,600.00 42,000.00 39,200.00 39,800.00 0.5M
2025-02-06 38,500.00 40,700.00 37,900.00 40,200.00 0.8M
2025-02-05 35,900.00 39,800.00 35,600.00 37,900.00 0.6M
2025-02-04 36,100.00 36,500.00 34,700.00 35,700.00 0.3M
2025-02-03 33,000.00 39,200.00 33,000.00 35,900.00 0.2M
2025-01-24 35,500.00 36,000.00 32,600.00 33,500.00 0.7M
2025-01-23 36,900.00 37,600.00 35,700.00 36,000.00 0.3M
2025-01-22 35,800.00 39,000.00 35,700.00 36,000.00 0.6M
2025-01-21 37,000.00 40,000.00 35,500.00 35,800.00 0.9M
2025-01-20 33,500.00 35,500.00 32,700.00 35,500.00 1.2M
2025-01-17 28,000.00 31,000.00 27,900.00 31,000.00 0.5M
2025-01-16 26,500.00 27,500.00 26,200.00 27,500.00 0.1M
2025-01-15 26,500.00 26,500.00 25,900.00 26,300.00 0.0M
2025-01-14 26,800.00 26,800.00 26,000.00 26,500.00 0.0M
2025-01-13 26,000.00 26,400.00 25,700.00 26,100.00 0.1M
2025-01-10 26,900.00 27,300.00 26,300.00 26,300.00 0.1M
2025-01-09 27,300.00 27,600.00 26,700.00 26,800.00 0.1M
2025-01-08 26,000.00 27,200.00 26,000.00 26,900.00 0.1M
2025-01-07 27,000.00 27,000.00 25,800.00 25,900.00 0.2M
2025-01-06 28,000.00 28,300.00 26,300.00 26,800.00 0.2M
2025-01-03 28,400.00 28,400.00 27,900.00 28,000.00 0.1M
2025-01-02 28,200.00 29,000.00 28,200.00 28,400.00 0.1M