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
2023-12-29 52,031.90 52,788.70 52,031.90 52,031.90 0.1M
2023-12-28 51,937.30 52,126.50 51,748.00 52,031.90 0.0M
2023-12-27 52,315.70 52,315.70 51,558.80 51,937.30 0.1M
2023-12-26 52,126.50 52,504.90 51,558.80 52,126.50 0.0M
2023-12-25 51,558.80 52,315.70 50,139.80 52,031.90 0.1M
2023-12-22 52,031.90 52,031.90 51,180.40 51,558.80 0.0M
2023-12-21 51,842.60 52,031.90 51,275.00 51,653.40 0.0M
2023-12-20 51,653.40 51,937.30 51,558.80 51,842.60 0.0M
2023-12-19 51,085.80 51,653.40 50,991.20 51,653.40 0.0M
2023-12-18 51,369.60 51,653.40 50,612.80 51,085.80 0.0M
2023-12-15 51,558.80 52,031.90 51,085.80 51,558.80 0.0M
2023-12-14 52,126.50 52,410.30 51,275.00 51,275.00 0.0M
2023-12-13 52,504.90 52,977.90 51,653.40 51,653.40 0.0M
2023-12-12 53,450.90 53,450.90 52,504.90 52,504.90 0.0M
2023-12-11 53,261.70 53,450.90 53,072.50 53,167.10 0.0M
2023-12-08 53,640.10 53,734.70 53,450.90 53,450.90 0.0M
2023-12-07 53,923.90 54,207.70 52,977.90 53,640.10 0.1M
2023-12-06 53,923.90 54,302.30 52,977.90 53,640.10 0.1M
2023-12-05 54,207.70 54,586.10 52,977.90 53,640.10 0.0M
2023-12-04 53,450.90 54,586.10 53,072.50 54,207.70 0.1M
2023-12-01 53,923.90 53,923.90 52,977.90 53,450.90 0.0M
2023-11-30 52,514.70 52,880.00 51,966.70 52,788.70 0.0M
2023-11-29 52,880.00 52,971.30 52,332.00 52,514.70 0.1M
2023-11-28 52,971.30 52,971.30 50,870.80 52,514.70 0.1M
2023-11-27 53,245.30 53,610.70 52,514.70 52,880.00 0.1M
2023-11-24 52,332.00 52,880.00 52,149.40 52,788.70 0.1M
2023-11-23 52,332.00 53,428.00 52,240.70 52,332.00 0.1M
2023-11-22 52,880.00 53,245.30 51,966.70 52,058.00 0.0M
2023-11-21 53,428.00 53,428.00 52,058.00 52,514.70 0.1M
2023-11-20 51,418.70 53,336.70 50,688.10 52,606.00 0.1M
2023-11-17 51,784.10 52,514.70 51,418.70 51,875.40 0.1M
2023-11-16 51,875.40 52,058.00 50,962.10 51,784.10 0.0M
2023-11-15 50,870.80 52,788.70 50,870.80 51,875.40 0.1M
2023-11-14 51,966.70 51,966.70 50,870.80 50,870.80 0.1M
2023-11-13 51,784.10 51,784.10 50,231.40 50,870.80 0.1M
2023-11-10 52,514.70 52,514.70 51,784.10 51,784.10 0.1M
2023-11-09 52,514.70 52,880.00 51,966.70 52,514.70 0.1M
2023-11-08 50,322.80 52,240.70 50,322.80 52,240.70 0.0M
2023-11-07 50,962.10 50,962.10 49,866.10 50,231.40 0.1M
2023-11-06 50,414.10 51,875.40 50,414.10 50,962.10 0.0M
2023-11-03 51,236.10 51,601.40 50,322.80 50,414.10 0.0M
2023-11-02 48,678.80 51,053.40 48,587.50 51,053.40 0.1M
2023-11-01 45,938.90 47,491.60 44,295.00 47,491.60 0.1M
2023-10-31 48,861.50 48,861.50 45,938.90 45,938.90 0.1M
2023-10-30 51,144.70 51,144.70 48,861.50 48,861.50 0.2M
2023-10-27 51,144.70 52,788.70 49,774.80 51,327.40 0.0M
2023-10-26 52,971.30 52,971.30 49,226.80 51,053.40 0.1M
2023-10-25 52,788.70 53,884.60 52,697.40 52,971.30 0.0M
2023-10-24 52,788.70 53,793.30 52,423.40 52,788.70 0.0M
2023-10-23 52,971.30 54,341.30 52,697.40 52,788.70 0.0M
2023-10-20 52,788.70 52,971.30 51,236.10 52,971.30 0.1M
2023-10-19 55,711.20 55,711.20 51,510.10 52,788.70 0.1M
2023-10-18 55,893.90 56,989.90 54,158.60 54,341.30 0.1M
2023-10-17 56,259.20 56,715.90 55,893.90 55,893.90 0.1M
2023-10-16 57,537.80 57,994.50 56,259.20 56,259.20 0.1M
2023-10-13 57,903.20 57,903.20 56,167.90 57,537.80 0.1M
2023-10-12 57,537.80 57,903.20 57,355.20 57,903.20 0.1M
2023-10-11 60,277.70 60,277.70 57,081.20 57,720.50 0.1M
2023-10-10 57,994.50 58,177.20 56,715.90 57,720.50 0.2M
2023-10-09 56,624.50 58,177.20 56,624.50 57,994.50 0.1M
2023-10-06 57,537.80 58,085.80 57,081.20 57,994.50 0.1M
2023-10-05 56,898.50 58,268.50 56,898.50 57,537.80 0.1M
2023-10-04 56,167.90 57,263.90 56,167.90 56,898.50 0.1M
2023-10-03 58,177.20 58,268.50 56,167.90 56,624.50 0.1M
2023-10-02 58,451.10 58,633.80 57,994.50 58,268.50 0.0M
2023-09-29 57,994.50 58,907.80 57,903.20 58,451.10 0.0M
2023-09-28 57,537.80 57,903.20 56,624.50 57,081.20 0.1M
2023-09-27 56,441.90 57,537.80 55,893.90 57,537.80 0.1M
2023-09-26 56,259.20 58,451.10 55,528.60 56,624.50 0.2M
2023-09-25 60,277.70 60,277.70 56,259.20 56,259.20 0.2M
2023-09-22 60,003.70 60,277.70 58,451.10 58,633.80 0.2M
2023-09-21 61,282.40 61,647.70 60,277.70 60,277.70 0.1M
2023-09-20 60,095.10 62,743.60 58,907.80 61,191.00 0.2M
2023-09-19 61,099.70 61,099.70 59,090.50 60,186.40 0.2M
2023-09-18 61,191.00 61,830.30 60,369.10 60,551.70 0.1M
2023-09-15 61,739.00 62,195.70 60,825.70 61,465.00 0.1M
2023-09-14 63,017.60 63,017.60 61,282.40 61,739.00 0.1M
2023-09-13 61,373.70 63,656.90 61,373.70 63,017.60 0.3M
2023-09-12 60,917.00 62,013.00 60,734.40 61,282.40 0.1M
2023-09-11 62,743.60 63,930.90 60,734.40 60,917.00 0.2M
2023-09-08 61,921.70 64,844.20 61,921.70 62,743.60 0.2M
2023-09-07 62,104.30 62,195.70 61,008.40 61,921.70 0.1M
2023-09-06 62,104.30 62,104.30 60,825.70 62,013.00 0.1M
2023-09-05 61,647.70 62,835.00 60,369.10 61,373.70 0.2M
2023-08-31 59,455.80 62,287.00 59,455.80 61,647.70 0.3M
2023-08-30 56,167.90 60,186.40 56,167.90 59,455.80 0.4M
2023-08-29 55,254.60 56,076.60 55,071.90 55,711.20 0.1M
2023-08-28 55,071.90 55,437.30 55,071.90 55,254.60 0.1M
2023-08-25 54,980.60 55,254.60 54,158.60 55,071.90 0.1M
2023-08-24 53,702.00 55,071.90 53,245.30 55,071.90 0.1M
2023-08-23 54,615.30 54,615.30 53,610.70 53,702.00 0.1M
2023-08-22 54,524.00 54,615.30 52,880.00 53,793.30 0.1M
2023-08-21 53,884.60 54,432.60 52,788.70 53,976.00 0.2M
2023-08-18 57,081.20 57,172.50 53,428.00 53,884.60 0.3M
2023-08-17 58,177.20 58,177.20 57,263.90 57,263.90 0.1M
2023-08-16 57,172.50 57,994.50 56,898.50 57,994.50 0.2M
2023-08-15 57,720.50 57,720.50 57,081.20 57,172.50 0.1M
2023-08-14 58,359.80 58,359.80 57,081.20 57,629.20 0.1M
2023-08-11 57,994.50 57,994.50 56,167.90 56,898.50 0.3M
2023-08-10 59,547.10 59,547.10 57,994.50 57,994.50 0.2M
2023-08-09 59,912.40 60,369.10 59,364.40 59,547.10 0.1M
2023-08-08 60,277.70 60,734.40 59,364.40 59,547.10 0.1M
2023-08-07 57,994.50 60,734.40 57,994.50 60,277.70 0.4M
2023-08-04 57,629.20 57,720.50 57,355.20 57,629.20 0.2M
2023-08-03 57,446.50 57,994.50 57,172.50 57,537.80 0.1M
2023-08-02 57,537.80 57,537.80 56,898.50 57,446.50 0.1M
2023-08-01 57,629.20 58,085.80 57,537.80 57,629.20 0.2M
2023-07-31 58,085.80 58,177.20 57,172.50 57,629.20 0.1M
2023-07-28 57,172.50 57,994.50 56,624.50 57,994.50 0.3M
2023-07-27 57,811.80 58,633.80 57,172.50 57,172.50 0.2M
2023-07-26 58,359.80 58,359.80 57,720.50 57,811.80 0.1M
2023-07-25 58,725.10 58,907.80 58,177.20 58,359.80 0.1M
2023-07-24 58,542.50 58,999.10 57,720.50 58,725.10 0.2M
2023-07-21 58,085.80 58,359.80 57,081.20 58,359.80 0.1M
2023-07-20 57,994.50 58,085.80 57,081.20 57,263.90 0.2M
2023-07-19 58,451.10 58,542.50 57,994.50 57,994.50 0.1M
2023-07-18 58,177.20 59,638.40 58,085.80 58,451.10 0.1M
2023-07-17 57,994.50 58,542.50 57,994.50 58,177.20 0.2M
2023-07-14 58,451.10 58,633.80 57,811.80 57,994.50 0.2M
2023-07-13 58,359.80 58,999.10 57,994.50 58,268.50 0.1M
2023-07-12 57,537.80 58,177.20 57,537.80 57,811.80 0.2M
2023-07-11 59,547.10 59,821.10 57,537.80 57,720.50 0.3M
2023-07-10 57,994.50 60,277.70 57,994.50 59,455.80 0.2M
2023-07-07 56,624.50 58,907.80 56,533.20 57,994.50 0.4M
2023-07-06 57,081.20 57,081.20 55,711.20 56,533.20 0.2M
2023-07-05 55,254.60 57,172.50 55,163.30 56,624.50 0.2M
2023-07-04 54,432.60 55,345.90 54,341.30 55,071.90 0.1M
2023-07-03 54,615.30 55,254.60 54,432.60 54,432.60 0.2M
2023-06-30 55,528.60 55,619.90 54,341.30 55,254.60 0.2M
2023-06-29 56,167.90 56,624.50 55,528.60 55,528.60 0.2M
2023-06-28 55,711.20 57,355.20 55,528.60 56,167.90 0.2M
2023-06-27 54,797.90 56,533.20 54,797.90 55,711.20 0.2M
2023-06-26 54,615.30 55,254.60 53,519.30 54,797.90 0.1M
2023-06-23 54,432.60 55,893.90 53,884.60 54,615.30 0.1M
2023-06-22 54,250.00 54,341.30 53,428.00 54,067.30 0.1M
2023-06-21 52,606.00 54,797.90 52,606.00 53,702.00 0.1M
2023-06-20 52,332.00 52,880.00 51,875.40 52,514.70 0.1M
2023-06-19 53,062.70 53,062.70 51,236.10 52,332.00 0.2M
2023-06-16 55,619.90 56,350.60 52,971.30 52,971.30 0.2M
2023-06-15 53,021.70 55,142.50 53,021.70 54,523.90 0.2M
2023-06-14 50,812.40 54,789.10 50,812.40 54,258.80 0.5M
2023-06-13 50,724.10 51,077.50 50,635.70 50,900.80 0.2M
2023-06-12 49,752.00 50,989.20 49,752.00 50,724.10 0.1M
2023-06-09 49,928.70 50,370.60 49,486.90 49,752.00 0.1M
2023-06-08 51,519.40 51,872.90 49,928.70 49,928.70 0.2M
2023-06-07 51,342.60 52,138.00 50,812.40 51,519.40 0.1M
2023-06-06 50,370.60 51,254.30 50,105.50 51,254.30 0.2M
2023-06-05 50,370.60 51,165.90 50,105.50 50,370.60 0.1M
2023-06-02 49,663.60 50,547.30 49,663.60 50,370.60 0.1M
2023-06-01 50,282.20 50,724.10 49,928.70 50,282.20 0.1M
2023-05-31 49,045.00 51,165.90 48,426.50 50,282.20 0.3M
2023-05-30 49,486.90 49,928.70 48,779.90 49,045.00 0.1M
2023-05-29 50,193.80 50,370.60 48,603.20 49,398.50 0.2M
2023-05-26 48,603.20 50,193.80 48,426.50 49,045.00 0.2M
2023-05-25 45,687.00 49,221.80 45,333.50 48,426.50 0.4M
2023-05-24 46,217.20 46,570.70 45,510.30 45,510.30 0.1M
2023-05-23 46,394.00 46,394.00 45,598.60 46,040.50 0.0M
2023-05-22 44,891.70 46,747.40 44,891.70 46,394.00 0.2M
2023-05-19 44,980.00 45,245.20 44,714.90 44,891.70 0.0M
2023-05-18 44,803.30 44,980.00 44,626.60 44,891.70 0.1M
2023-05-17 45,068.40 45,068.40 44,714.90 44,891.70 0.1M
2023-05-16 44,980.00 45,333.50 44,714.90 44,891.70 0.1M
2023-05-15 44,361.50 45,333.50 44,184.70 44,891.70 0.1M
2023-05-12 44,626.60 44,626.60 44,361.50 44,361.50 0.1M
2023-05-11 44,980.00 44,980.00 44,184.70 44,449.80 0.2M
2023-05-10 44,626.60 45,245.20 44,273.10 44,891.70 0.2M
2023-05-09 44,361.50 44,803.30 43,831.20 44,273.10 0.2M
2023-05-08 44,184.70 44,714.90 44,184.70 44,361.50 0.1M
2023-05-05 44,184.70 44,538.20 44,008.00 44,184.70 0.0M
2023-05-04 44,626.60 44,626.60 44,096.40 44,184.70 0.0M
2023-04-28 44,273.10 44,538.20 44,096.40 44,538.20 0.0M
2023-04-27 45,156.80 45,156.80 44,096.40 44,184.70 0.2M
2023-04-26 44,538.20 44,626.60 44,184.70 44,626.60 0.1M
2023-04-25 44,980.00 45,068.40 44,626.60 44,714.90 0.0M
2023-04-24 44,803.30 45,068.40 44,626.60 44,803.30 0.0M
2023-04-21 45,510.30 45,510.30 44,714.90 44,891.70 0.0M
2023-04-20 45,068.40 45,156.80 44,803.30 45,068.40 0.0M
2023-04-19 45,333.50 45,775.40 44,891.70 45,068.40 0.0M
2023-04-18 45,510.30 45,510.30 44,714.90 45,068.40 0.0M
2023-04-17 44,803.30 45,245.20 44,626.60 44,891.70 0.0M
2023-04-14 45,510.30 45,863.70 44,803.30 44,803.30 0.1M
2023-04-13 46,659.10 46,835.80 45,068.40 45,510.30 0.1M
2023-04-12 45,952.10 46,394.00 45,510.30 46,128.90 0.1M
2023-04-11 45,421.90 45,775.40 45,068.40 45,598.60 0.0M
2023-04-10 44,980.00 46,305.60 44,980.00 45,156.80 0.1M
2023-04-07 45,156.80 45,775.40 44,980.00 44,980.00 0.1M
2023-04-06 45,687.00 45,863.70 45,245.20 45,245.20 0.0M
2023-04-05 44,626.60 46,835.80 44,626.60 45,687.00 0.1M
2023-04-04 45,068.40 45,952.10 44,449.80 44,891.70 0.0M
2023-04-03 44,714.90 45,068.40 44,626.60 44,980.00 0.0M
2023-03-31 44,273.10 45,952.10 44,184.70 44,538.20 0.0M
2023-03-30 44,184.70 44,361.50 43,919.60 44,096.40 0.0M
2023-03-29 44,096.40 44,361.50 44,096.40 44,096.40 0.0M
2023-03-28 44,449.80 44,714.90 44,184.70 44,273.10 0.0M
2023-03-27 44,008.00 44,273.10 43,566.10 44,273.10 0.0M
2023-03-24 44,184.70 44,184.70 43,654.50 43,831.20 0.0M
2023-03-23 44,096.40 44,184.70 43,301.00 43,566.10 0.0M
2023-03-22 44,184.70 44,184.70 43,654.50 44,096.40 0.0M
2023-03-21 44,008.00 44,980.00 43,301.00 44,008.00 0.0M
2023-03-20 44,008.00 44,008.00 43,301.00 43,389.40 0.0M
2023-03-17 44,891.70 44,891.70 44,008.00 44,008.00 0.0M
2023-03-16 44,803.30 44,803.30 44,184.70 44,538.20 0.0M
2023-03-15 44,803.30 44,891.70 44,184.70 44,803.30 0.1M
2023-03-14 45,156.80 45,156.80 43,301.00 44,361.50 0.0M
2023-03-13 45,068.40 45,510.30 44,714.90 45,245.20 0.0M
2023-03-10 46,305.60 46,747.40 45,687.00 45,863.70 0.0M
2023-03-09 44,626.60 46,747.40 44,361.50 46,305.60 0.1M
2023-03-08 44,626.60 44,714.90 44,184.70 44,626.60 0.0M
2023-03-07 44,626.60 44,980.00 44,449.80 44,626.60 0.0M
2023-03-06 44,626.60 45,068.40 44,449.80 44,449.80 0.0M
2023-03-03 45,068.40 45,068.40 44,361.50 44,626.60 0.0M
2023-03-02 44,626.60 45,068.40 44,361.50 44,803.30 0.0M
2023-03-01 43,831.20 44,538.20 43,831.20 44,538.20 0.0M
2023-02-28 44,184.70 44,803.30 43,742.90 44,184.70 0.0M
2023-02-27 44,449.80 44,803.30 44,008.00 44,096.40 0.1M
2023-02-24 45,068.40 45,068.40 44,449.80 44,538.20 0.0M
2023-02-23 45,510.30 45,510.30 44,273.10 45,068.40 0.1M
2023-02-22 45,952.10 46,305.60 45,510.30 45,510.30 0.1M
2023-02-21 46,570.70 47,189.30 46,040.50 46,217.20 0.1M
2023-02-20 44,980.00 46,835.80 44,980.00 46,570.70 0.1M
2023-02-17 45,421.90 45,863.70 44,980.00 44,980.00 0.0M
2023-02-16 45,068.40 45,952.10 44,626.60 45,421.90 0.0M
2023-02-15 45,068.40 45,245.20 44,273.10 44,273.10 0.0M
2023-02-14 44,184.70 44,361.50 44,008.00 44,184.70 0.1M
2023-02-13 45,952.10 45,952.10 43,831.20 44,096.40 0.1M
2023-02-10 46,835.80 46,835.80 45,863.70 45,952.10 0.0M
2023-02-09 46,305.60 48,603.20 45,775.40 46,835.80 0.0M
2023-02-08 45,952.10 46,394.00 45,510.30 46,128.90 0.1M
2023-02-07 46,217.20 46,835.80 45,510.30 45,863.70 0.1M
2023-02-06 47,277.70 47,277.70 45,598.60 46,217.20 0.1M
2023-02-03 47,719.50 47,807.90 46,747.40 46,835.80 0.1M
2023-02-02 48,426.50 48,603.20 47,542.80 47,542.80 0.2M
2023-02-01 49,133.40 49,928.70 48,603.20 48,603.20 0.2M
2023-01-31 49,486.90 49,486.90 48,338.10 49,133.40 0.2M
2023-01-30 50,370.60 50,724.10 49,398.50 49,486.90 0.4M
2023-01-27 51,165.90 51,784.50 49,486.90 50,724.10 0.1M
2023-01-19 49,840.40 49,840.40 49,133.40 49,221.80 0.1M
2023-01-18 49,663.60 51,784.50 49,133.40 49,840.40 0.1M
2023-01-17 48,868.30 49,840.40 48,603.20 49,663.60 0.1M
2023-01-16 49,045.00 49,133.40 48,603.20 48,603.20 0.0M
2023-01-13 48,779.90 49,310.20 48,779.90 49,045.00 0.1M
2023-01-12 49,398.50 49,575.30 48,779.90 48,779.90 0.0M
2023-01-11 48,868.30 49,840.40 48,779.90 49,398.50 0.0M
2023-01-10 49,398.50 49,486.90 48,779.90 48,868.30 0.0M
2023-01-09 49,663.60 49,752.00 49,045.00 49,663.60 0.1M
2023-01-06 50,370.60 50,989.20 47,719.50 49,663.60 0.1M
2023-01-05 50,812.40 51,254.30 50,370.60 50,370.60 0.1M
2023-01-04 50,370.60 51,431.00 50,193.80 50,459.00 0.1M
2023-01-03 49,928.70 51,165.90 49,486.90 51,077.50 0.1M