Vinacomin Mining Geology JSC (MGC)

MGC
🏛️ Vietnam →
15,900.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:05 12,300.00 12,300.00 12,300.00 12,300.00 0.1K
09:25 12,400.00 12,400.00 12,400.00 12,400.00 1.1K
09:30 12,700.00 12,800.00 12,700.00 12,800.00 2.3K
09:35 12,900.00 14,100.00 12,900.00 14,000.00 19.0K
09:40 14,000.00 14,100.00 14,000.00 14,100.00 6.4K
09:45 14,100.00 14,100.00 14,100.00 14,100.00 2.7K
09:50 14,100.00 14,100.00 14,100.00 14,100.00 0.1K
10:05 14,100.00 14,100.00 14,100.00 14,100.00 0.2K
10:15 14,100.00 14,100.00 14,100.00 14,100.00 0.5K
10:20 14,100.00 14,100.00 14,100.00 14,100.00 0.6K
10:35 14,100.00 14,100.00 14,100.00 14,100.00 0.5K
10:55 14,100.00 14,100.00 14,100.00 14,100.00 4.0K
11:10 14,100.00 14,100.00 14,100.00 14,100.00 0.6K
13:00 14,100.00 14,100.00 14,100.00 14,100.00 1.2K
13:35 14,100.00 14,100.00 14,100.00 14,100.00 0.8K
14:05 14,100.00 14,100.00 14,100.00 14,100.00 1.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 15,900.00 15,900.00 15,500.00 15,900.00 0.1M
2025-09-26 12,300.00 14,100.00 12,300.00 14,100.00 0.0M
2025-09-25 12,500.00 12,900.00 12,000.00 12,000.00 0.0M
2025-09-24 12,500.00 12,500.00 12,000.00 12,000.00 0.0M
2025-09-23 12,800.00 12,900.00 12,300.00 12,500.00 0.0M
2025-09-22 13,100.00 13,100.00 12,500.00 12,600.00 0.0M
2025-09-19 12,900.00 13,000.00 12,500.00 12,500.00 0.0M
2025-09-18 13,500.00 13,500.00 12,800.00 12,800.00 0.0M
2025-09-17 13,500.00 13,500.00 13,000.00 13,100.00 0.0M
2025-09-16 13,800.00 13,800.00 13,100.00 13,100.00 0.0M
2025-09-15 13,900.00 13,900.00 13,200.00 13,300.00 0.0M
2025-09-12 13,300.00 13,800.00 13,000.00 13,700.00 0.0M
2025-09-11 13,500.00 13,500.00 13,000.00 13,200.00 0.0M
2025-09-10 13,400.00 13,900.00 13,400.00 13,400.00 0.0M
2025-09-09 13,700.00 14,800.00 13,000.00 13,600.00 0.0M
2025-09-08 14,000.00 14,000.00 13,500.00 13,900.00 0.0M
2025-09-05 14,100.00 14,100.00 13,800.00 14,000.00 0.0M
2025-09-04 14,200.00 14,700.00 14,000.00 14,200.00 0.0M
2025-09-03 15,000.00 15,000.00 13,700.00 14,200.00 0.0M
2025-08-29 14,700.00 14,700.00 13,200.00 13,600.00 0.0M
2025-08-28 14,800.00 15,000.00 14,400.00 14,400.00 0.0M
2025-08-27 13,400.00 15,200.00 12,700.00 15,000.00 0.1M
2025-08-26 13,300.00 13,500.00 13,100.00 13,300.00 0.0M
2025-08-25 14,000.00 14,000.00 12,600.00 13,000.00 0.0M
2025-08-22 14,900.00 14,900.00 13,800.00 14,000.00 0.0M
2025-08-21 15,300.00 15,300.00 14,800.00 14,800.00 0.0M
2025-08-20 16,000.00 16,000.00 15,100.00 15,100.00 0.0M
2025-08-19 15,500.00 15,500.00 15,300.00 15,400.00 0.0M
2025-08-18 15,500.00 15,800.00 15,100.00 15,500.00 0.0M
2025-08-15 16,100.00 16,100.00 15,500.00 15,600.00 0.0M
2025-08-14 16,000.00 16,200.00 15,800.00 16,100.00 0.0M
2025-08-13 16,200.00 16,200.00 16,000.00 16,100.00 0.0M
2025-08-12 16,100.00 16,300.00 16,000.00 16,200.00 0.0M
2025-08-11 16,900.00 16,900.00 16,100.00 16,400.00 0.0M
2025-08-08 16,700.00 16,700.00 16,200.00 16,300.00 0.0M
2025-08-07 16,800.00 16,800.00 16,100.00 16,700.00 0.0M
2025-08-06 16,300.00 16,600.00 16,100.00 16,400.00 0.0M
2025-08-05 16,700.00 16,700.00 16,200.00 16,200.00 0.0M
2025-08-04 16,000.00 17,400.00 16,000.00 16,400.00 0.0M
2025-08-01 16,100.00 16,100.00 16,000.00 16,100.00 0.0M
2025-07-31 16,100.00 16,400.00 16,000.00 16,000.00 0.0M
2025-07-30 16,400.00 16,600.00 16,000.00 16,500.00 0.0M
2025-07-29 17,000.00 17,000.00 16,400.00 16,400.00 0.1M
2025-07-28 16,700.00 17,200.00 16,000.00 17,100.00 0.1M
2025-07-25 16,900.00 17,500.00 16,700.00 17,100.00 0.0M
2025-07-24 18,000.00 18,000.00 16,800.00 17,200.00 0.1M
2025-07-23 20,500.00 20,500.00 17,800.00 17,900.00 0.1M
2025-07-22 18,200.00 20,600.00 18,200.00 20,200.00 0.1M
2025-07-21 17,200.00 18,300.00 17,200.00 18,000.00 0.1M
2025-07-18 16,900.00 17,500.00 16,700.00 16,900.00 0.0M
2025-07-17 16,400.00 16,900.00 16,100.00 16,200.00 0.0M
2025-07-16 16,900.00 17,000.00 16,200.00 16,400.00 0.0M
2025-07-15 16,600.00 16,900.00 16,400.00 16,400.00 0.0M
2025-07-14 17,900.00 18,000.00 16,500.00 16,800.00 0.0M
2025-07-11 17,800.00 17,800.00 16,700.00 16,800.00 0.0M
2025-07-10 17,900.00 17,900.00 17,000.00 17,200.00 0.0M
2025-07-09 16,500.00 18,600.00 16,500.00 17,800.00 0.1M
2025-07-08 16,200.00 16,500.00 16,000.00 16,300.00 0.0M
2025-07-07 16,300.00 16,300.00 16,000.00 16,300.00 0.0M
2025-07-04 16,400.00 16,500.00 16,100.00 16,100.00 0.0M
2025-07-03 16,400.00 16,900.00 16,400.00 16,500.00 0.0M
2025-07-02 16,500.00 16,600.00 16,400.00 16,400.00 0.0M
2025-07-01 16,700.00 16,800.00 16,400.00 16,800.00 0.0M
2025-06-30 17,000.00 17,000.00 16,500.00 16,600.00 0.0M
2025-06-27 16,500.00 16,900.00 16,300.00 16,500.00 0.0M
2025-06-26 16,900.00 17,200.00 16,700.00 16,900.00 0.0M
2025-06-25 17,100.00 17,500.00 16,700.00 16,800.00 0.0M
2025-06-24 17,200.00 17,600.00 17,000.00 17,300.00 0.0M
2025-06-23 17,200.00 17,400.00 17,000.00 17,300.00 0.0M
2025-06-20 17,700.00 17,700.00 17,200.00 17,200.00 0.0M
2025-06-19 18,100.00 18,300.00 17,500.00 17,700.00 0.0M
2025-06-18 18,000.00 18,400.00 17,500.00 17,500.00 0.0M
2025-06-17 18,100.00 18,500.00 17,700.00 18,000.00 0.0M
2025-06-16 17,600.00 17,900.00 17,400.00 17,800.00 0.0M
2025-06-13 18,200.00 18,500.00 15,400.00 17,600.00 0.0M
2025-06-12 18,100.00 18,400.00 18,000.00 18,200.00 0.0M
2025-06-11 18,600.00 18,800.00 17,800.00 18,600.00 0.0M
2025-06-10 18,500.00 19,100.00 18,300.00 18,900.00 0.0M
2025-06-09 19,800.00 19,800.00 18,300.00 18,500.00 0.1M
2025-06-06 20,500.00 21,500.00 19,000.00 19,200.00 0.0M
2025-06-05 18,400.00 21,100.00 18,400.00 20,500.00 0.2M
2025-06-04 19,242.71 19,242.71 18,052.43 18,350.00 0.0M
2025-06-03 18,647.57 19,441.08 18,449.19 18,449.19 0.0M
2025-06-02 18,945.14 19,044.33 18,350.00 19,044.33 0.0M
2025-05-30 20,135.41 20,135.41 18,548.38 18,945.14 0.1M
2025-05-29 19,937.03 21,325.68 19,540.27 19,738.65 0.0M
2025-05-28 19,000.00 21,500.00 19,000.00 20,000.00 0.1M
2025-05-27 19,200.00 19,500.00 18,700.00 19,300.00 0.1M
2025-05-26 20,000.00 20,000.00 19,500.00 19,700.00 0.0M
2025-05-23 20,200.00 20,900.00 19,500.00 19,700.00 0.1M
2025-05-22 23,400.00 23,400.00 19,500.00 20,000.00 0.2M
2025-05-21 20,400.00 20,400.00 20,400.00 20,400.00 0.0M
2025-05-20 16,200.00 18,400.00 16,200.00 18,400.00 0.1M
2025-05-19 16,800.00 16,800.00 15,600.00 16,000.00 0.1M
2025-05-16 18,100.00 18,100.00 16,700.00 17,000.00 0.1M
2025-05-15 19,100.00 19,100.00 17,900.00 18,000.00 0.1M
2025-05-14 19,500.00 19,600.00 18,100.00 18,500.00 0.1M
2025-05-13 18,600.00 20,400.00 18,600.00 19,500.00 0.0M
2025-05-12 20,000.00 20,300.00 18,000.00 19,000.00 0.1M
2025-05-09 20,400.00 20,400.00 19,600.00 19,700.00 0.1M
2025-05-08 21,200.00 22,200.00 20,300.00 20,700.00 0.1M
2025-05-07 20,500.00 21,000.00 20,100.00 21,000.00 0.0M
2025-05-06 20,400.00 21,400.00 20,100.00 20,300.00 0.1M
2025-05-05 20,800.00 20,900.00 20,000.00 20,400.00 0.0M
2025-04-29 21,600.00 21,600.00 20,000.00 20,700.00 0.1M
2025-04-28 22,600.00 22,700.00 21,100.00 21,500.00 0.0M
2025-04-25 21,000.00 23,500.00 20,500.00 22,600.00 0.1M
2025-04-24 23,300.00 23,300.00 21,400.00 21,500.00 0.1M
2025-04-23 22,800.00 25,000.00 22,400.00 23,800.00 0.1M
2025-04-22 24,800.00 24,800.00 21,500.00 22,800.00 0.1M
2025-04-21 29,000.00 29,000.00 24,400.00 24,700.00 0.1M
2025-04-18 25,500.00 29,300.00 25,500.00 27,700.00 0.1M
2025-04-17 27,000.00 28,000.00 23,700.00 25,900.00 0.1M
2025-04-16 31,000.00 31,000.00 26,500.00 26,500.00 0.1M
2025-04-15 30,800.00 31,600.00 26,000.00 28,900.00 0.1M
2025-04-14 25,000.00 27,800.00 25,000.00 27,800.00 0.1M
2025-04-11 27,800.00 27,900.00 21,500.00 24,000.00 0.2M
2025-04-10 24,300.00 24,300.00 24,300.00 24,300.00 0.0M
2025-04-09 22,400.00 23,100.00 20,900.00 22,400.00 0.1M
2025-04-08 30,100.00 30,200.00 22,400.00 22,400.00 0.2M
2025-04-04 25,000.00 26,300.00 25,000.00 26,300.00 0.0M
2025-04-03 24,900.00 25,000.00 19,000.00 25,000.00 0.3M
2025-04-02 21,800.00 21,800.00 21,800.00 21,800.00 0.1M
2025-04-01 18,900.00 19,000.00 18,900.00 19,000.00 0.0M
2025-03-31 15,100.00 17,300.00 15,000.00 17,300.00 0.1M
2025-03-28 16,200.00 16,200.00 14,000.00 15,100.00 0.1M
2025-03-27 16,700.00 17,500.00 15,700.00 16,000.00 0.1M
2025-03-26 17,900.00 17,900.00 16,000.00 16,700.00 0.1M
2025-03-25 17,800.00 18,400.00 17,100.00 17,800.00 0.1M
2025-03-24 18,900.00 18,900.00 17,200.00 18,200.00 0.1M
2025-03-21 20,000.00 21,200.00 18,500.00 18,900.00 0.1M
2025-03-20 22,600.00 24,100.00 20,000.00 20,000.00 0.1M
2025-03-19 27,300.00 27,300.00 21,100.00 22,400.00 0.1M
2025-03-18 25,800.00 26,500.00 20,100.00 23,500.00 0.4M
2025-03-17 22,200.00 23,300.00 20,300.00 23,300.00 0.1M
2025-03-14 20,100.00 20,300.00 18,700.00 20,300.00 0.1M
2025-03-13 17,400.00 17,700.00 17,400.00 17,700.00 0.1M
2025-03-12 13,600.00 15,400.00 13,600.00 15,400.00 0.2M
2025-03-11 12,500.00 13,600.00 12,400.00 13,600.00 0.1M
2025-03-10 11,400.00 12,500.00 10,800.00 12,500.00 0.2M
2025-03-07 11,000.00 11,500.00 10,000.00 11,400.00 0.1M
2025-03-06 11,100.00 11,400.00 10,600.00 10,700.00 0.0M
2025-03-05 10,600.00 11,400.00 10,500.00 11,300.00 0.0M
2025-03-04 11,300.00 11,500.00 10,300.00 10,800.00 0.0M
2025-03-03 12,100.00 12,300.00 10,900.00 11,700.00 0.1M
2025-02-28 12,000.00 12,800.00 11,100.00 11,200.00 0.1M
2025-02-27 11,000.00 12,000.00 10,900.00 12,000.00 0.1M
2025-02-26 10,400.00 11,500.00 10,000.00 10,900.00 0.1M
2025-02-25 11,700.00 11,700.00 10,200.00 10,200.00 0.1M
2025-02-24 13,500.00 13,500.00 11,700.00 11,700.00 0.2M
2025-02-21 14,800.00 14,900.00 12,900.00 13,000.00 0.1M
2025-02-20 12,900.00 14,800.00 12,900.00 14,500.00 0.1M
2025-02-19 12,800.00 14,200.00 11,000.00 12,900.00 0.1M
2025-02-18 12,700.00 12,700.00 10,500.00 12,700.00 0.4M
2025-02-17 10,000.00 11,100.00 10,000.00 11,100.00 0.0M
2025-02-14 9,700.00 9,700.00 9,700.00 9,700.00 0.2M
2025-02-13 7,800.00 9,000.00 7,800.00 9,000.00 0.1M
2025-02-12 8,300.00 8,500.00 7,400.00 8,200.00 0.0M
2025-02-11 9,900.00 9,900.00 7,900.00 8,000.00 0.1M
2025-02-10 8,700.00 8,800.00 8,400.00 8,800.00 0.2M
2025-02-07 7,000.00 7,800.00 7,000.00 7,800.00 0.1M
2025-02-06 6,100.00 7,000.00 6,100.00 7,000.00 0.1M
2025-02-05 6,200.00 6,200.00 6,100.00 6,100.00 0.0M
2025-02-04 5,900.00 6,300.00 5,900.00 6,200.00 0.0M
2025-02-03 6,000.00 6,000.00 5,800.00 5,900.00 0.0M
2025-01-24 6,100.00 6,100.00 5,900.00 6,000.00 0.0M
2025-01-23 6,000.00 6,400.00 6,000.00 6,100.00 0.0M
2025-01-22 6,000.00 6,000.00 5,900.00 5,900.00 0.0M
2025-01-21 6,000.00 6,000.00 5,900.00 5,900.00 0.0M
2025-01-20 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2025-01-17 6,200.00 6,200.00 5,900.00 6,000.00 0.0M
2025-01-16 5,900.00 6,200.00 5,900.00 6,100.00 0.0M
2025-01-15 6,000.00 6,100.00 5,900.00 6,000.00 0.0M
2025-01-14 5,900.00 6,200.00 5,900.00 6,000.00 0.0M
2025-01-13 5,900.00 5,900.00 5,800.00 5,800.00 0.0M
2025-01-10 5,800.00 5,900.00 5,800.00 5,900.00 0.0M
2025-01-09 6,000.00 6,000.00 5,800.00 5,800.00 0.0M
2025-01-08 5,900.00 5,900.00 5,900.00 5,900.00 0.0M
2025-01-07 6,200.00 6,200.00 5,900.00 5,900.00 0.0M
2025-01-06 6,200.00 6,400.00 6,100.00 6,100.00 0.0M
2025-01-03 6,000.00 6,200.00 6,000.00 6,200.00 0.0M
2025-01-02 5,800.00 6,100.00 5,700.00 6,100.00 0.0M