Viet Phat Import Export Trading Investment JSC (VPG)

VPG
🏛️ Vietnam →
8,750.00
Letzte Aktualisierung: 2025-09-29
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 51,693.40 52,139.00 50,623.90 51,960.80 0.3M
2021-12-30 51,693.40 52,406.40 49,287.00 51,515.10 0.9M
2021-12-29 52,762.90 52,941.20 51,247.80 51,871.70 0.4M
2021-12-28 52,762.90 53,297.70 50,623.90 52,852.00 1.0M
2021-12-27 53,119.40 53,743.30 52,049.90 52,852.00 0.3M
2021-12-24 52,673.80 53,475.90 51,515.10 53,119.40 1.0M
2021-12-23 52,762.90 53,119.40 51,515.10 52,852.00 0.5M
2021-12-22 52,762.90 52,762.90 51,069.50 52,673.80 0.7M
2021-12-21 54,812.80 54,812.80 52,584.70 52,852.00 1.0M
2021-12-20 52,049.90 52,049.90 52,049.90 52,049.90 0.2M
2021-12-17 48,462.80 48,863.30 46,593.70 48,663.10 2.4M
2021-12-16 48,996.90 49,530.90 48,195.80 48,462.80 1.2M
2021-12-15 50,064.90 50,198.40 49,330.60 49,330.60 0.8M
2021-12-14 49,330.60 50,398.70 49,330.60 50,064.90 0.7M
2021-12-13 49,597.60 49,998.20 49,130.40 49,330.60 0.6M
2021-12-10 50,198.40 50,331.90 49,397.40 49,797.90 0.5M
2021-12-09 50,398.70 51,133.00 50,198.40 50,198.40 0.5M
2021-12-08 49,731.10 50,732.40 49,664.40 50,398.70 0.8M
2021-12-07 49,797.90 50,064.90 48,596.30 49,597.60 0.6M
2021-12-06 49,263.90 49,931.40 48,663.10 49,931.40 0.8M
2021-12-03 49,597.60 49,998.20 48,930.10 49,330.60 0.6M
2021-12-02 50,265.20 50,265.20 48,796.60 49,530.90 0.9M
2021-12-01 50,265.20 50,532.20 49,063.60 49,931.40 0.7M
2021-11-30 48,396.10 50,064.90 48,062.30 50,064.90 0.9M
2021-11-29 47,127.80 48,396.10 46,860.70 48,396.10 0.7M
2021-11-26 48,062.30 49,197.10 48,062.30 48,262.60 0.7M
2021-11-25 47,528.30 48,062.30 47,461.50 47,928.80 0.5M
2021-11-24 47,995.60 48,062.30 47,394.80 47,728.50 0.2M
2021-11-23 45,725.90 48,062.30 45,725.90 48,062.30 0.7M
2021-11-22 47,928.80 48,062.30 45,392.20 46,660.50 1.3M
2021-11-19 48,596.30 48,596.30 47,528.30 47,928.80 0.8M
2021-11-18 48,863.30 49,130.40 48,396.10 48,529.60 0.5M
2021-11-17 48,129.10 49,397.40 48,129.10 48,863.30 0.5M
2021-11-16 46,460.20 48,729.80 45,859.50 48,462.80 1.1M
2021-11-15 46,393.50 46,660.50 45,525.70 46,393.50 1.2M
2021-11-12 45,993.00 46,393.50 45,725.90 46,393.50 0.8M
2021-11-11 46,126.50 46,527.00 45,592.40 45,993.00 0.5M
2021-11-10 44,657.90 46,260.00 44,591.10 46,126.50 1.1M
2021-11-09 43,456.30 45,392.20 43,456.30 44,591.10 0.8M
2021-11-08 43,856.90 43,856.90 43,456.30 43,523.10 0.6M
2021-11-05 43,723.30 44,057.10 43,256.10 43,923.60 0.8M
2021-11-04 43,923.60 44,390.90 43,456.30 43,723.30 0.6M
2021-11-03 44,858.20 45,725.90 44,057.10 44,057.10 1.2M
2021-11-02 44,858.20 45,725.90 44,591.10 44,724.60 0.8M
2021-11-01 46,126.50 46,193.20 44,724.60 44,858.20 1.2M
2021-10-29 45,993.00 46,059.70 45,191.90 45,926.20 0.7M
2021-10-28 44,858.20 46,059.70 44,858.20 45,926.20 0.6M
2021-10-27 45,258.70 45,325.40 44,858.20 45,125.20 0.6M
2021-10-26 44,858.20 45,325.40 44,057.10 45,191.90 0.8M
2021-10-25 46,193.20 46,460.20 45,058.40 45,058.40 1.1M
2021-10-22 44,390.90 45,993.00 44,257.40 45,993.00 1.0M
2021-10-21 45,058.40 45,058.40 43,589.80 44,390.90 0.9M
2021-10-20 43,189.30 43,456.30 42,788.80 42,922.30 0.5M
2021-10-19 42,455.00 43,122.60 42,121.30 43,122.60 0.7M
2021-10-18 42,588.50 42,855.60 42,455.00 42,521.80 0.6M
2021-10-15 42,655.30 42,922.30 42,321.50 42,588.50 0.6M
2021-10-14 42,455.00 43,055.80 42,254.80 42,388.30 0.6M
2021-10-13 42,388.30 42,722.10 42,388.30 42,455.00 0.5M
2021-10-12 42,455.00 43,189.30 42,188.00 42,655.30 0.6M
2021-10-11 41,387.00 42,855.60 41,387.00 42,388.30 0.8M
2021-10-08 40,252.20 41,320.20 39,784.90 41,320.20 1.0M
2021-10-07 40,385.70 40,719.50 40,051.90 40,252.20 0.6M
2021-10-06 40,185.40 40,719.50 39,985.20 40,385.70 0.5M
2021-10-05 39,985.20 40,385.70 39,718.20 39,985.20 0.8M
2021-10-04 37,381.80 40,051.90 37,381.80 39,918.40 2.0M
2021-10-01 37,715.60 38,449.80 37,648.80 37,648.80 0.6M
2021-09-30 38,383.10 38,716.90 37,982.60 38,116.10 0.5M
2021-09-29 37,582.10 38,249.60 36,714.30 38,249.60 1.0M
2021-09-28 36,914.50 37,715.60 36,647.50 37,715.60 0.5M
2021-09-27 37,782.30 37,849.10 35,379.20 37,381.80 1.4M
2021-09-24 38,516.60 38,516.60 37,782.30 37,782.30 0.8M
2021-09-23 39,050.60 39,250.90 38,249.60 38,383.10 0.7M
2021-09-22 39,250.90 39,250.90 38,583.40 38,917.10 0.5M
2021-09-21 38,182.80 39,384.40 37,782.30 39,117.40 0.8M
2021-09-20 39,250.90 39,250.90 38,449.80 38,716.90 0.8M
2021-09-17 38,654.10 39,382.10 38,389.30 39,117.40 0.8M
2021-09-16 38,786.40 39,183.60 38,521.70 38,587.90 0.5M
2021-09-15 37,926.00 38,918.80 37,859.80 38,786.40 0.8M
2021-09-14 36,469.80 38,058.40 35,410.80 37,727.40 1.1M
2021-09-13 36,933.20 37,197.90 36,536.00 36,536.00 0.5M
2021-09-10 36,999.40 37,396.50 36,867.00 36,933.20 0.5M
2021-09-09 37,131.70 37,330.30 36,800.80 36,933.20 0.6M
2021-09-08 37,264.10 37,396.50 36,800.80 37,065.50 0.4M
2021-09-07 37,727.40 38,587.90 37,197.90 37,197.90 0.9M
2021-09-06 36,469.80 38,058.40 36,469.80 37,595.10 0.7M
2021-09-01 36,072.70 36,337.50 35,874.20 36,271.30 0.5M
2021-08-31 36,072.70 36,337.50 36,006.50 36,072.70 0.5M
2021-08-30 35,146.10 36,337.50 34,815.10 36,006.50 0.8M
2021-08-27 35,079.90 35,410.80 34,881.30 35,146.10 0.5M
2021-08-26 35,079.90 35,675.60 35,079.90 35,146.10 0.5M
2021-08-25 33,888.50 35,344.60 33,491.40 35,013.70 0.9M
2021-08-24 33,491.40 34,285.60 33,359.00 33,822.30 1.0M
2021-08-23 33,954.70 34,219.40 33,491.40 33,623.70 0.6M
2021-08-20 34,351.80 34,815.10 33,425.20 34,153.30 1.1M
2021-08-19 33,689.90 34,682.80 33,491.40 34,351.80 0.7M
2021-08-18 33,954.70 34,020.90 33,689.90 33,689.90 0.8M
2021-08-17 33,623.70 34,020.90 33,094.20 34,020.90 1.1M
2021-08-16 33,094.20 33,756.10 33,094.20 33,623.70 0.8M
2021-08-13 32,498.50 33,094.20 31,935.90 33,061.10 1.8M
2021-08-12 30,181.90 32,432.40 30,181.90 32,333.10 2.0M
2021-08-11 30,479.80 30,777.60 30,380.50 30,413.60 0.9M
2021-08-10 30,579.10 30,910.00 30,479.80 30,512.90 1.1M
2021-08-09 30,181.90 30,744.50 30,181.90 30,579.10 1.0M
2021-08-06 30,380.50 30,777.60 30,148.80 30,347.40 1.5M
2021-08-05 30,843.80 30,976.20 30,380.50 30,579.10 1.0M
2021-08-04 31,770.50 31,969.00 30,678.40 30,976.20 1.6M
2021-08-03 31,439.50 31,770.50 31,373.30 31,737.40 0.9M
2021-08-02 30,446.70 31,505.70 30,248.10 31,406.40 0.9M
2021-07-30 30,115.80 30,777.60 30,115.80 30,512.90 1.0M
2021-07-29 30,181.90 30,446.70 29,950.30 30,115.80 0.7M
2021-07-28 30,181.90 30,380.50 29,817.90 30,181.90 0.6M
2021-07-27 30,777.60 30,843.80 30,181.90 30,314.30 0.7M
2021-07-26 29,189.10 31,108.60 29,023.60 30,645.30 1.3M
2021-07-23 29,917.20 30,049.60 29,189.10 29,553.20 1.6M
2021-07-22 30,248.10 30,976.20 29,453.90 30,181.90 2.3M
2021-07-21 28,957.50 28,957.50 28,858.20 28,957.50 1.0M
2021-07-20 25,614.90 27,071.10 25,614.90 27,071.10 1.3M
2021-07-19 25,482.60 26,938.70 25,416.40 25,879.70 1.5M
2021-07-16 25,979.00 26,409.20 25,515.70 25,912.80 1.0M
2021-07-15 26,012.10 26,078.30 25,614.90 25,945.90 0.6M
2021-07-14 25,416.40 26,343.00 25,019.20 26,012.10 1.1M
2021-07-13 25,284.00 25,350.20 24,886.90 25,284.00 0.6M
2021-07-12 24,357.40 25,151.60 23,563.10 25,151.60 1.6M
2021-07-09 25,217.80 25,416.40 24,423.50 24,688.30 1.0M
2021-07-08 24,423.50 25,284.00 24,357.40 25,085.40 1.5M
2021-07-07 22,239.30 23,927.10 21,809.10 23,927.10 3.4M
2021-07-06 22,173.10 22,669.60 21,908.40 22,371.70 1.4M
2021-07-05 22,173.10 22,173.10 21,577.40 22,173.10 1.0M
2021-07-02 22,239.30 22,338.60 21,908.40 22,173.10 0.7M
2021-07-01 22,371.70 22,669.60 22,140.00 22,437.90 0.7M
2021-06-30 22,203.20 22,383.70 22,022.70 22,143.10 0.7M
2021-06-29 22,293.50 22,413.80 22,203.20 22,203.20 0.5M
2021-06-28 22,082.90 22,564.30 22,082.90 22,323.60 0.6M
2021-06-25 21,782.00 22,474.00 21,691.80 22,143.10 0.7M
2021-06-24 22,082.90 22,143.10 21,751.90 21,902.40 1.0M
2021-06-23 22,383.70 22,383.70 22,173.10 22,173.10 0.9M
2021-06-22 22,443.90 22,534.20 22,323.60 22,413.80 0.7M
2021-06-21 22,323.60 22,594.30 22,323.60 22,564.30 0.8M
2021-06-18 22,865.10 22,955.40 22,564.30 22,684.60 0.6M
2021-06-17 23,105.80 23,166.00 21,571.40 22,744.80 1.5M
2021-06-16 23,286.30 23,466.80 23,105.80 23,166.00 0.4M
2021-06-15 23,166.00 23,587.20 22,955.40 23,286.30 0.7M
2021-06-14 22,985.50 24,068.50 22,865.10 23,166.00 1.6M
2021-06-11 22,865.10 23,135.90 22,804.90 22,804.90 0.6M
2021-06-10 22,684.60 23,346.50 22,684.60 22,895.20 0.6M
2021-06-09 22,564.30 23,166.00 22,383.70 22,684.60 0.8M
2021-06-08 23,166.00 23,166.00 22,323.60 22,624.40 0.5M
2021-06-07 23,376.60 23,376.60 22,564.30 22,865.10 0.4M
2021-06-04 22,534.20 24,068.50 22,534.20 23,226.10 1.6M
2021-06-03 22,474.00 22,865.10 22,383.70 22,504.10 0.7M
2021-06-02 22,714.70 22,714.70 22,413.80 22,413.80 0.6M
2021-06-01 22,925.30 23,226.10 22,714.70 22,714.70 0.5M
2021-05-31 23,105.80 23,166.00 22,564.30 22,925.30 0.5M
2021-05-28 22,925.30 23,045.60 22,624.40 23,045.60 0.5M
2021-05-27 22,804.90 23,045.60 22,383.70 22,865.10 0.7M
2021-05-26 23,105.80 23,346.50 22,714.70 22,804.90 0.5M
2021-05-25 22,383.70 23,406.70 22,383.70 23,135.90 0.5M
2021-05-24 22,744.80 22,865.10 22,443.90 22,624.40 0.9M
2021-05-21 22,804.90 23,196.10 22,804.90 22,865.10 0.5M
2021-05-20 22,925.30 23,587.20 22,865.10 23,105.80 0.9M
2021-05-19 22,534.20 23,105.80 22,504.10 22,925.30 1.0M
2021-05-18 21,029.90 22,383.70 20,819.30 22,383.70 1.7M
2021-05-17 21,060.00 21,300.70 20,939.60 20,939.60 0.9M
2021-05-14 21,300.70 21,360.80 21,060.00 21,120.10 0.9M
2021-05-13 21,481.20 21,481.20 21,150.20 21,150.20 0.9M
2021-05-12 21,360.80 21,661.70 21,360.80 21,481.20 0.6M
2021-05-11 21,962.50 22,022.70 21,601.50 21,601.50 1.3M
2021-05-10 21,360.80 22,413.80 21,360.80 21,842.20 0.9M
2021-05-07 20,939.60 21,571.40 20,578.60 21,390.90 1.0M
2021-05-06 19,736.20 21,300.70 19,706.10 20,789.20 1.2M
2021-05-05 20,097.20 20,187.50 19,946.80 20,007.00 0.9M
2021-05-04 19,826.50 20,337.90 19,585.80 20,037.10 0.7M
2021-04-29 20,307.80 20,698.90 20,007.00 20,277.70 1.2M
2021-04-28 18,863.70 20,187.50 18,773.50 20,187.50 1.2M
2021-04-27 18,773.50 19,164.60 18,773.50 18,893.80 0.8M
2021-04-26 19,104.40 19,224.70 18,472.60 19,104.40 1.6M
2021-04-23 18,051.40 19,014.10 17,660.30 19,014.10 2.2M
2021-04-22 18,412.40 18,412.40 18,262.00 18,412.40 1.1M
2021-04-20 16,456.90 17,209.00 16,276.30 17,209.00 1.5M
2021-04-19 15,163.20 16,276.30 15,103.00 16,276.30 1.9M
2021-04-16 15,042.80 15,223.40 14,892.40 15,223.40 1.1M
2021-04-15 15,283.50 15,283.50 15,042.80 15,163.20 0.6M
2021-04-14 15,343.70 15,343.70 15,163.20 15,223.40 0.6M
2021-04-13 15,704.70 15,945.40 15,313.60 15,433.90 0.7M
2021-04-12 15,584.40 15,764.90 15,373.80 15,704.70 0.8M
2021-04-09 15,343.70 15,704.70 14,982.70 15,584.40 1.3M
2021-04-08 15,524.20 15,674.60 15,283.50 15,343.70 0.4M
2021-04-07 15,584.40 15,614.50 15,223.40 15,524.20 0.7M
2021-04-06 15,764.90 15,885.20 15,283.50 15,524.20 0.7M
2021-04-05 15,253.40 15,734.80 15,253.40 15,674.60 0.7M
2021-04-02 15,764.90 15,764.90 15,464.00 15,614.50 0.4M
2021-04-01 15,343.70 15,825.10 15,343.70 15,734.80 0.5M
2021-03-31 15,343.70 15,524.20 15,193.30 15,343.70 0.4M
2021-03-30 15,042.80 15,464.00 15,042.80 15,403.90 0.8M
2021-03-29 14,501.30 14,922.50 14,471.20 14,922.50 0.7M
2021-03-26 14,742.00 14,862.30 14,290.70 14,621.60 0.5M
2021-03-25 14,381.00 14,591.60 14,320.80 14,501.30 0.6M
2021-03-24 14,621.60 14,772.10 14,320.80 14,381.00 0.7M
2021-03-23 14,561.50 14,952.60 14,561.50 14,802.20 0.6M
2021-03-22 14,922.50 15,042.80 14,441.10 14,742.00 0.8M
2021-03-19 14,742.00 14,922.50 14,381.00 14,922.50 1.0M
2021-03-18 13,959.80 14,742.00 13,749.20 14,621.60 1.3M
2021-03-17 14,260.60 14,260.60 14,050.00 14,050.00 0.4M
2021-03-16 14,230.50 14,290.70 14,019.90 14,290.70 0.6M
2021-03-15 14,320.80 14,381.00 14,080.10 14,230.50 0.6M
2021-03-12 14,140.30 14,320.80 13,869.50 14,320.80 1.1M
2021-03-11 14,260.60 14,381.00 13,839.40 14,140.30 1.0M
2021-03-10 13,538.60 14,200.40 13,538.60 14,170.40 1.8M
2021-03-09 12,605.90 13,508.50 12,425.40 13,508.50 3.1M
2021-03-08 12,455.50 12,696.20 12,455.50 12,636.00 0.9M
2021-03-05 12,485.60 12,515.60 12,365.20 12,455.50 1.1M
2021-03-04 12,636.00 12,666.10 12,455.50 12,485.60 1.3M
2021-03-03 12,726.20 12,756.30 12,636.00 12,636.00 0.7M
2021-03-02 12,696.20 12,786.40 12,636.00 12,666.10 0.6M
2021-03-01 12,455.50 12,936.80 12,455.50 12,666.10 0.9M
2021-02-26 12,545.70 12,696.20 12,425.40 12,605.90 0.7M
2021-02-25 13,057.20 13,177.50 12,636.00 12,696.20 1.1M
2021-02-24 13,267.80 13,358.00 12,816.50 12,997.00 1.0M
2021-02-23 13,057.20 13,358.00 13,057.20 13,267.80 0.8M
2021-02-22 13,388.10 13,388.10 13,117.40 13,237.70 0.7M
2021-02-19 13,237.70 13,237.70 13,147.40 13,237.70 0.5M
2021-02-18 13,358.00 13,628.80 13,177.50 13,358.00 0.7M
2021-02-17 12,756.30 13,508.50 12,756.30 13,508.50 0.9M
2021-02-09 12,335.10 12,936.80 12,335.10 12,756.30 1.2M
2021-02-08 12,335.10 12,395.30 11,913.90 12,275.00 0.9M
2021-02-05 12,154.60 12,335.10 12,124.50 12,244.90 0.8M
2021-02-04 12,214.80 12,214.80 12,004.20 12,124.50 0.6M
2021-02-03 11,462.60 12,154.60 11,101.60 12,154.60 1.6M
2021-02-02 11,071.50 11,643.20 11,071.50 11,462.60 0.8M
2021-02-01 11,613.10 12,034.30 11,252.00 11,252.00 1.0M
2021-01-29 10,830.80 11,763.50 10,590.20 11,763.50 1.3M
2021-01-28 11,372.40 11,432.60 10,921.10 11,011.40 1.8M
2021-01-27 11,853.80 11,913.90 11,552.90 11,733.40 0.9M
2021-01-26 12,154.60 12,154.60 11,583.00 11,913.90 0.7M
2021-01-25 11,913.90 12,335.10 11,733.40 12,094.40 1.3M
2021-01-22 11,733.40 12,214.80 11,673.20 11,974.10 0.8M
2021-01-21 11,131.70 11,763.50 11,011.40 11,733.40 1.1M
2021-01-20 10,108.80 11,282.10 9,928.30 11,191.90 1.6M
2021-01-19 11,342.30 11,372.40 10,560.10 10,560.10 0.8M
2021-01-18 11,342.30 11,402.50 11,222.00 11,342.30 1.5M
2021-01-15 11,342.30 11,402.50 11,282.10 11,342.30 0.9M
2021-01-14 11,312.20 11,372.40 11,252.00 11,342.30 0.9M
2021-01-13 11,462.60 11,462.60 11,312.20 11,312.20 0.7M
2021-01-12 11,252.00 11,522.80 11,161.80 11,432.60 0.8M
2021-01-11 11,312.20 11,372.40 11,191.90 11,282.10 0.7M
2021-01-08 11,432.60 11,522.80 11,312.20 11,312.20 1.0M
2021-01-07 11,643.20 11,703.30 11,492.70 11,552.90 0.8M
2021-01-06 11,492.70 11,703.30 11,492.70 11,583.00 1.2M
2021-01-05 11,312.20 11,552.90 11,312.20 11,522.80 0.8M
2021-01-04 11,222.00 11,492.70 11,161.80 11,432.60 1.2M