Vicostone JSC (VCS)

VCS
🏛️ Vietnam →
48,600.00
Letzte Aktualisierung: 2025-10-06
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
2021-12-31 100,540.70 101,291.00 97,539.48 97,539.48 0.1M
2021-12-30 98,623.25 100,790.80 98,289.79 100,540.70 0.2M
2021-12-29 99,206.82 99,456.92 98,289.79 98,373.15 0.0M
2021-12-28 96,205.61 100,874.16 95,955.51 99,123.45 0.1M
2021-12-27 96,622.45 96,705.81 95,538.67 96,205.61 0.0M
2021-12-24 95,872.14 96,872.55 95,872.14 95,872.14 0.1M
2021-12-23 95,955.51 97,289.38 95,038.47 96,288.98 0.1M
2021-12-22 96,372.34 97,122.65 95,872.14 96,705.81 0.1M
2021-12-21 97,539.48 97,539.48 96,705.81 97,122.65 0.1M
2021-12-20 96,622.45 97,706.22 96,539.08 97,456.12 0.1M
2021-12-17 96,622.45 97,206.02 95,872.14 96,705.81 0.1M
2021-12-16 95,872.14 96,705.81 94,705.00 96,622.45 0.1M
2021-12-15 95,872.14 96,622.45 95,038.47 95,371.94 0.1M
2021-12-14 96,955.91 97,039.28 95,205.20 95,872.14 0.2M
2021-12-13 97,289.38 98,373.15 96,705.81 96,955.91 0.1M
2021-12-10 97,539.48 97,956.32 96,622.45 97,206.02 0.1M
2021-12-09 98,789.98 98,789.98 97,372.75 97,539.48 0.0M
2021-12-08 97,532.41 97,942.21 96,712.81 97,122.61 0.1M
2021-12-07 96,221.05 97,122.61 95,975.17 96,303.01 0.1M
2021-12-06 98,761.81 99,171.61 91,795.21 96,057.13 0.2M
2021-12-03 100,974.73 100,974.73 98,352.01 98,761.81 0.1M
2021-12-02 99,581.41 101,302.57 99,335.53 100,728.85 0.1M
2021-12-01 99,253.57 99,581.41 99,089.65 99,089.65 0.1M
2021-11-30 99,827.29 100,319.05 98,925.73 99,089.65 0.1M
2021-11-29 99,171.61 99,991.21 98,433.97 99,007.69 0.1M
2021-11-26 102,450.01 102,450.01 99,417.49 99,417.49 0.2M
2021-11-25 99,663.37 102,450.01 99,663.37 101,630.41 0.3M
2021-11-24 99,827.29 100,155.13 99,171.61 99,663.37 0.1M
2021-11-23 98,761.81 100,728.85 98,352.01 99,663.37 0.1M
2021-11-22 97,532.41 99,171.61 97,204.57 99,171.61 0.2M
2021-11-19 100,564.93 100,564.93 97,532.41 97,532.41 0.2M
2021-11-18 100,401.01 101,630.41 99,171.61 100,564.93 0.3M
2021-11-17 101,138.65 101,138.65 99,745.33 100,646.89 0.1M
2021-11-16 101,138.65 101,302.57 99,581.41 100,810.81 0.1M
2021-11-15 101,630.41 101,630.41 99,827.29 101,138.65 0.2M
2021-11-12 100,728.85 101,630.41 99,827.29 101,302.57 0.2M
2021-11-11 99,991.21 101,384.53 98,515.93 100,728.85 0.3M
2021-11-10 100,892.77 100,892.77 99,581.41 99,991.21 0.2M
2021-11-09 101,876.29 102,040.21 100,237.09 100,892.77 0.1M
2021-11-08 101,958.25 102,040.21 100,892.77 101,466.49 0.1M
2021-11-05 99,827.29 102,286.09 99,827.29 102,040.21 0.2M
2021-11-04 96,712.81 100,892.77 96,712.81 99,827.29 0.2M
2021-11-03 102,450.01 102,859.81 98,352.01 98,352.01 0.6M
2021-11-02 102,450.01 103,023.73 101,630.41 101,630.41 0.4M
2021-11-01 105,154.69 105,318.61 102,450.01 102,450.01 0.3M
2021-10-29 103,679.41 105,154.69 103,679.41 105,154.69 0.3M
2021-10-28 104,335.09 104,908.81 103,433.53 103,679.41 0.2M
2021-10-27 102,777.85 104,335.09 102,613.93 103,023.73 0.2M
2021-10-26 103,269.61 103,679.41 102,450.01 102,613.93 0.2M
2021-10-25 105,810.38 105,810.38 103,269.61 103,351.57 0.4M
2021-10-22 105,318.61 105,728.41 104,171.17 105,728.41 0.4M
2021-10-21 105,810.38 106,548.01 105,318.61 105,318.61 0.2M
2021-10-20 107,039.77 107,121.73 105,400.57 106,548.01 0.4M
2021-10-19 107,285.65 107,695.45 106,548.01 107,367.61 0.1M
2021-10-18 107,039.77 108,105.25 106,138.21 107,777.41 0.3M
2021-10-15 105,728.41 107,613.49 105,646.45 106,957.81 0.3M
2021-10-14 105,728.41 106,793.89 104,908.81 105,400.57 0.2M
2021-10-13 106,548.01 108,187.21 105,072.73 105,072.73 0.2M
2021-10-12 104,908.81 107,941.33 104,499.01 106,384.09 0.3M
2021-10-11 104,253.13 105,728.41 104,253.13 104,908.81 0.2M
2021-10-08 105,154.69 105,318.61 104,089.21 104,171.17 0.2M
2021-10-07 104,908.81 107,367.61 104,908.81 105,154.69 0.2M
2021-10-06 105,318.61 105,400.57 104,499.01 104,908.81 0.2M
2021-10-05 104,499.01 105,728.41 104,499.01 104,662.93 0.1M
2021-10-04 103,515.49 108,105.25 103,187.65 104,499.01 0.3M
2021-10-01 105,646.45 105,646.45 103,269.61 103,679.41 0.3M
2021-09-30 105,810.38 106,384.09 104,089.21 105,646.45 0.2M
2021-09-29 101,466.49 107,531.53 100,810.81 105,810.38 0.4M
2021-09-28 99,171.61 102,122.17 98,352.01 101,466.49 0.4M
2021-09-27 103,187.65 103,433.53 98,352.01 98,352.01 0.6M
2021-09-24 103,269.61 104,744.89 102,450.01 103,351.57 0.2M
2021-09-23 107,121.73 107,531.53 96,466.93 102,531.97 0.4M
2021-09-22 99,335.53 108,187.21 99,335.53 107,121.73 0.9M
2021-09-21 98,106.13 99,335.53 95,975.17 99,335.53 0.4M
2021-09-20 99,991.21 100,319.05 98,106.13 98,106.13 0.3M
2021-09-17 96,712.81 100,155.13 96,712.81 99,171.61 0.5M
2021-09-16 97,204.57 97,286.53 96,384.97 96,548.89 0.2M
2021-09-15 96,303.01 97,696.33 95,647.33 97,204.57 0.2M
2021-09-14 96,712.81 97,532.41 95,975.17 95,975.17 0.2M
2021-09-13 95,647.33 97,450.45 95,237.53 96,958.69 0.2M
2021-09-10 95,483.41 97,040.65 95,483.41 95,647.33 0.1M
2021-09-09 96,303.01 96,712.81 95,237.53 95,483.41 0.2M
2021-09-08 95,893.21 96,712.81 95,073.61 95,565.37 0.2M
2021-09-07 96,958.69 98,188.09 95,729.29 95,893.21 0.4M
2021-09-06 99,171.61 99,335.53 96,958.69 96,958.69 0.7M
2021-09-01 99,499.45 100,564.93 98,597.89 99,581.41 0.3M
2021-08-31 101,548.45 101,548.45 99,253.57 99,581.41 0.5M
2021-08-30 98,515.93 101,630.41 98,515.93 101,630.41 0.9M
2021-08-27 98,515.93 98,515.93 96,712.81 98,515.93 0.2M
2021-08-26 97,696.33 99,171.61 97,122.61 98,515.93 0.3M
2021-08-25 95,647.33 97,778.29 94,663.81 97,778.29 0.2M
2021-08-24 97,532.41 97,532.41 93,516.37 95,729.29 0.7M
2021-08-23 99,171.61 99,581.41 96,712.81 97,204.57 0.4M
2021-08-20 103,269.61 103,269.61 93,434.41 100,810.81 0.4M
2021-08-19 102,040.21 104,499.01 101,630.41 103,269.61 0.4M
2021-08-18 101,220.61 101,630.41 99,581.41 101,630.41 0.4M
2021-08-17 100,646.89 101,548.45 99,991.21 101,302.57 0.5M
2021-08-16 99,089.65 101,220.61 99,089.65 100,646.89 0.2M
2021-08-13 99,171.61 99,253.57 97,532.41 99,089.65 0.4M
2021-08-12 100,401.01 100,401.01 99,171.61 99,171.61 0.3M
2021-08-11 102,204.13 102,204.13 100,401.01 100,401.01 0.4M
2021-08-10 100,892.77 102,859.81 100,810.81 102,122.17 0.4M
2021-08-09 98,270.05 101,302.57 97,532.41 100,728.85 0.4M
2021-08-06 99,171.61 99,663.37 98,352.01 98,352.01 0.4M
2021-08-05 98,270.05 100,401.01 97,778.29 99,171.61 0.3M
2021-08-04 99,417.49 99,909.25 97,942.21 98,352.01 0.3M
2021-08-03 100,237.09 100,237.09 98,761.81 99,417.49 0.4M
2021-08-02 96,876.73 100,728.85 96,057.13 100,237.09 1.0M
2021-07-30 97,860.25 97,860.25 96,548.89 97,286.53 0.5M
2021-07-29 98,188.09 98,270.05 96,794.77 97,860.25 0.4M
2021-07-28 97,450.45 98,270.05 96,712.81 98,106.13 0.4M
2021-07-27 97,532.41 98,270.05 95,893.21 97,450.45 0.2M
2021-07-26 94,827.73 98,597.89 94,008.13 96,876.73 0.9M
2021-07-23 95,073.61 95,483.41 93,188.53 94,909.69 0.3M
2021-07-22 95,893.21 95,893.21 93,844.21 94,745.77 0.3M
2021-07-21 92,860.69 96,712.81 91,385.41 94,499.89 0.3M
2021-07-20 93,352.45 93,844.21 91,385.41 92,942.65 0.1M
2021-07-19 90,975.61 95,319.49 88,434.85 93,188.53 0.6M
2021-07-16 87,615.25 91,795.21 86,221.93 90,893.65 0.5M
2021-07-15 84,418.81 87,615.25 84,418.81 87,615.25 0.2M
2021-07-14 85,238.41 85,648.21 83,599.21 85,238.41 0.3M
2021-07-13 86,058.01 86,058.01 84,418.81 85,648.21 0.2M
2021-07-12 87,697.21 88,434.85 82,123.93 85,648.21 0.4M
2021-07-09 87,697.21 89,336.41 87,287.41 88,844.65 0.2M
2021-07-08 88,516.81 89,910.13 87,123.49 88,844.65 0.1M
2021-07-07 88,516.81 88,516.81 83,599.21 88,516.81 0.4M
2021-07-06 90,401.89 90,975.61 88,516.81 88,516.81 0.5M
2021-07-05 90,156.01 92,614.81 87,697.21 91,795.21 0.3M
2021-07-02 91,795.21 92,205.01 91,057.57 91,631.29 0.2M
2021-07-01 89,090.53 92,205.01 88,680.73 91,713.25 0.4M
2021-06-30 89,582.29 89,664.25 87,861.13 89,172.49 0.3M
2021-06-29 89,992.09 90,074.05 88,926.61 89,582.29 0.2M
2021-06-28 90,156.01 91,795.21 88,516.81 89,910.13 0.4M
2021-06-25 84,664.69 90,975.61 82,369.81 90,156.01 1.0M
2021-06-24 85,156.45 85,238.41 81,960.01 84,664.69 0.4M
2021-06-23 86,877.61 86,877.61 84,009.01 85,238.41 0.4M
2021-06-22 87,615.25 87,697.21 85,648.21 87,123.49 0.3M
2021-06-21 87,697.21 88,352.89 86,795.65 87,615.25 0.3M
2021-06-18 88,107.01 88,516.81 86,959.57 88,107.01 0.1M
2021-06-17 85,238.41 88,434.85 84,418.81 88,188.97 0.5M
2021-06-16 84,992.53 86,467.81 84,910.57 85,894.09 0.4M
2021-06-15 85,238.41 86,467.81 84,090.97 84,992.53 0.2M
2021-06-14 87,041.53 87,697.21 84,910.57 86,385.85 0.3M
2021-06-11 81,075.81 87,269.11 80,432.36 86,303.92 1.0M
2021-06-10 79,628.03 81,075.81 78,260.68 81,075.81 0.4M
2021-06-09 78,823.71 80,834.52 76,410.73 79,386.73 0.4M
2021-06-08 82,523.59 83,649.65 77,215.06 79,386.73 0.5M
2021-06-07 81,638.84 85,258.30 80,512.79 82,523.59 0.4M
2021-06-04 82,764.89 83,006.20 80,834.52 81,638.84 0.2M
2021-06-03 77,295.49 84,373.54 77,295.49 82,764.89 1.2M
2021-06-02 76,410.73 77,215.06 75,043.39 77,215.06 0.3M
2021-06-01 77,295.49 77,858.52 75,365.12 76,410.73 0.3M
2021-05-31 77,215.06 78,180.25 74,399.93 77,215.06 0.4M
2021-05-28 77,054.20 77,778.09 76,491.17 77,778.09 0.3M
2021-05-27 77,215.06 78,421.55 76,008.58 77,134.63 0.3M
2021-05-26 76,410.73 77,938.95 76,249.88 77,215.06 0.3M
2021-05-25 77,215.06 77,215.06 76,491.17 77,054.20 0.1M
2021-05-24 76,410.73 78,582.41 76,410.73 77,215.06 0.3M
2021-05-21 72,308.69 76,249.88 71,986.96 76,249.88 0.6M
2021-05-20 71,745.66 72,549.98 71,745.66 72,228.26 0.1M
2021-05-19 72,710.85 73,032.58 71,665.23 72,469.56 0.2M
2021-05-18 72,147.82 73,997.77 71,182.63 72,308.69 0.3M
2021-05-17 72,389.12 73,676.04 71,745.66 72,147.82 0.2M
2021-05-14 73,434.74 73,917.34 72,469.56 73,193.45 0.1M
2021-05-13 72,630.41 73,997.77 71,906.52 73,515.17 0.3M
2021-05-12 72,308.69 72,630.41 71,906.52 72,630.41 0.2M
2021-05-11 73,193.45 73,193.45 72,228.26 72,389.12 0.1M
2021-05-10 73,193.45 73,836.91 71,986.96 73,032.58 0.2M
2021-05-07 74,158.63 74,158.63 71,986.96 73,997.77 0.2M
2021-05-06 74,239.06 74,962.95 73,193.45 74,078.20 0.1M
2021-05-05 72,308.69 74,641.23 71,906.52 74,239.06 0.4M
2021-05-04 71,986.96 71,986.96 70,458.74 71,826.09 0.2M
2021-04-29 71,584.80 72,389.12 71,182.63 72,389.12 0.2M
2021-04-28 71,182.63 71,986.96 70,378.31 71,826.09 0.2M
2021-04-27 71,102.20 73,354.31 69,976.15 71,826.09 0.2M
2021-04-26 73,032.58 73,756.47 70,297.88 71,263.07 0.2M
2021-04-23 71,584.80 73,032.58 70,458.74 73,032.58 0.2M
2021-04-22 73,354.31 73,676.04 71,584.80 71,584.80 0.3M
2021-04-20 73,997.77 75,525.98 73,595.61 73,997.77 0.2M
2021-04-19 75,204.25 75,204.25 73,354.31 73,997.77 0.2M
2021-04-16 75,204.25 76,249.88 73,595.61 75,123.82 0.3M
2021-04-15 76,169.44 76,169.44 74,882.52 75,204.25 0.1M
2021-04-14 73,676.04 76,169.44 73,193.45 76,169.44 0.3M
2021-04-13 76,973.77 77,054.20 73,917.34 73,917.34 0.4M
2021-04-12 75,847.71 76,491.17 75,445.55 76,410.73 0.3M
2021-04-09 76,410.73 76,893.34 75,847.71 75,847.71 0.2M
2021-04-08 77,456.36 77,617.23 76,330.31 77,054.20 0.3M
2021-04-07 77,215.06 78,341.12 76,089.01 77,456.36 0.3M
2021-04-06 78,582.41 78,582.41 77,215.06 77,215.06 0.3M
2021-04-05 79,225.87 79,386.73 78,260.68 78,582.41 0.2M
2021-04-02 78,421.55 79,628.03 77,215.06 79,225.87 0.4M
2021-04-01 78,019.38 78,743.27 76,571.60 78,421.55 0.3M
2021-03-31 78,823.71 79,065.01 75,606.41 78,180.25 0.7M
2021-03-30 79,386.73 80,834.52 78,662.84 79,467.16 0.3M
2021-03-29 77,617.23 80,432.36 77,617.23 79,467.16 0.4M
2021-03-26 74,721.66 77,617.23 71,986.96 77,617.23 1.0M
2021-03-25 71,423.93 74,802.09 71,263.07 74,802.09 0.7M
2021-03-24 72,871.71 72,871.71 70,378.31 71,584.80 0.3M
2021-03-23 73,836.91 73,836.91 72,549.98 73,434.74 0.1M
2021-03-22 73,997.77 74,399.93 73,434.74 73,836.91 0.2M
2021-03-19 72,871.71 74,399.93 71,745.66 73,836.91 0.3M
2021-03-18 72,871.71 73,273.88 72,389.12 72,871.71 0.1M
2021-03-17 72,710.85 73,193.45 72,228.26 72,871.71 0.1M
2021-03-16 73,193.45 73,595.61 71,986.96 72,871.71 0.2M
2021-03-15 73,193.45 73,836.91 72,389.12 73,676.04 0.2M
2021-03-12 73,917.34 73,997.77 72,308.69 73,193.45 0.2M
2021-03-11 73,595.61 75,123.82 72,871.71 73,917.34 0.3M
2021-03-10 71,343.50 73,273.88 70,780.48 72,952.15 0.5M
2021-03-09 71,343.50 71,584.80 70,297.88 71,343.50 0.2M
2021-03-08 70,217.45 71,986.96 69,654.42 71,423.93 0.3M
2021-03-05 69,573.98 70,297.88 68,367.50 70,297.88 0.2M
2021-03-04 71,423.93 71,584.80 68,367.50 70,217.45 0.3M
2021-03-03 69,976.15 71,423.93 69,976.15 71,423.93 0.3M
2021-03-02 70,941.34 71,021.77 69,976.15 70,619.61 0.2M
2021-03-01 69,332.69 71,343.50 69,252.26 70,941.34 0.3M
2021-02-26 68,206.64 69,332.69 64,426.32 69,332.69 0.4M
2021-02-25 66,758.86 68,206.64 66,034.96 68,206.64 0.5M
2021-02-24 66,839.29 67,161.02 65,391.50 66,678.42 0.3M
2021-02-23 66,597.99 67,482.75 66,115.40 67,000.16 0.2M
2021-02-22 65,793.66 67,161.02 65,552.37 66,517.56 0.3M
2021-02-19 65,954.53 66,356.70 64,989.34 65,793.66 0.2M
2021-02-18 65,954.53 66,356.70 64,667.61 65,954.53 0.3M
2021-02-17 63,621.99 65,311.07 63,219.83 65,311.07 0.3M
2021-02-09 61,932.91 63,541.56 61,932.91 63,541.56 0.2M
2021-02-08 64,104.59 65,954.53 60,726.43 62,335.07 0.3M
2021-02-05 62,978.54 64,265.45 62,495.94 64,104.59 0.3M
2021-02-04 63,541.56 63,541.56 62,174.21 62,978.54 0.2M
2021-02-03 60,324.27 62,415.51 60,324.27 62,335.07 0.2M
2021-02-02 59,922.11 60,324.27 57,509.13 60,082.97 0.2M
2021-02-01 60,967.73 61,530.75 58,715.62 58,715.62 0.2M
2021-01-29 53,085.36 60,324.27 53,085.36 60,324.27 0.4M
2021-01-28 61,128.59 62,817.67 56,543.95 56,543.95 0.7M
2021-01-27 67,724.05 67,724.05 62,737.24 62,817.67 0.3M
2021-01-26 69,573.98 70,780.48 64,345.89 67,724.05 0.2M
2021-01-25 68,268.79 69,439.12 67,956.70 68,736.92 0.2M
2021-01-22 68,658.90 68,658.90 67,722.64 68,268.79 0.2M
2021-01-21 67,488.58 68,658.90 67,098.47 68,268.79 0.2M
2021-01-20 67,098.47 67,878.69 61,246.86 67,098.47 0.4M
2021-01-19 70,453.39 70,609.44 64,757.82 67,098.47 0.5M
2021-01-18 70,453.39 71,623.72 70,219.33 70,219.33 0.2M
2021-01-15 70,219.33 71,701.73 70,141.31 70,453.39 0.3M
2021-01-14 70,141.31 71,779.76 70,063.29 70,219.33 0.3M
2021-01-13 70,843.50 70,999.55 69,751.20 70,141.31 0.2M
2021-01-12 71,233.61 71,233.61 69,517.13 70,999.55 0.2M
2021-01-11 67,878.69 72,950.08 67,722.64 71,233.61 0.6M
2021-01-08 67,722.64 68,190.77 66,786.38 67,878.69 0.4M
2021-01-07 67,176.49 67,800.66 66,396.27 67,800.66 0.4M
2021-01-06 67,644.62 68,814.95 67,098.47 67,878.69 0.2M
2021-01-05 67,722.64 67,878.69 66,708.36 67,878.69 0.4M
2021-01-04 68,268.79 68,580.88 67,566.60 67,722.64 0.3M