VINACONEX ITC (VCR)

VCR
🏛️ Vietnam →
39,000.00
Letzte Aktualisierung: 2025-10-08
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 24,500.00 24,600.00 24,500.00 24,500.00 0.0M
2023-12-28 24,700.00 24,800.00 24,700.00 24,800.00 0.0M
2023-12-27 25,700.00 26,000.00 25,500.00 26,000.00 0.0M
2023-12-26 26,500.00 27,000.00 26,000.00 26,000.00 0.0M
2023-12-25 25,500.00 29,000.00 25,500.00 25,500.00 0.0M
2023-12-22 24,200.00 26,000.00 24,200.00 24,900.00 0.0M
2023-12-21 23,100.00 24,200.00 23,100.00 24,000.00 0.0M
2023-12-20 22,800.00 23,000.00 22,800.00 23,000.00 0.0M
2023-12-19 22,800.00 22,900.00 22,800.00 22,800.00 0.0M
2023-12-18 22,800.00 22,800.00 22,800.00 22,800.00 0.0M
2023-12-15 23,000.00 23,000.00 22,800.00 22,800.00 0.0M
2023-12-14 22,800.00 22,900.00 22,800.00 22,800.00 0.0M
2023-12-13 22,900.00 23,000.00 22,900.00 23,000.00 0.0M
2023-12-12 22,800.00 23,000.00 22,800.00 22,900.00 0.0M
2023-12-11 22,800.00 22,900.00 22,800.00 22,900.00 0.0M
2023-12-08 22,800.00 22,800.00 22,800.00 22,800.00 0.0M
2023-12-07 22,800.00 22,800.00 22,800.00 22,800.00 0.0M
2023-12-06 23,100.00 23,100.00 22,800.00 22,800.00 0.0M
2023-12-05 23,100.00 23,100.00 22,700.00 22,700.00 0.0M
2023-12-04 22,700.00 23,000.00 22,600.00 22,700.00 0.0M
2023-12-01 23,000.00 23,000.00 22,600.00 22,600.00 0.0M
2023-11-30 22,600.00 22,800.00 22,600.00 22,700.00 0.1M
2023-11-29 22,200.00 22,600.00 22,200.00 22,600.00 0.0M
2023-11-28 23,100.00 23,100.00 22,600.00 22,600.00 0.0M
2023-11-27 23,200.00 23,200.00 22,400.00 22,400.00 0.0M
2023-11-24 22,500.00 22,500.00 22,300.00 22,400.00 0.0M
2023-11-23 22,400.00 22,500.00 22,200.00 22,400.00 0.0M
2023-11-22 22,500.00 22,500.00 22,300.00 22,300.00 0.0M
2023-11-21 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2023-11-20 22,200.00 22,200.00 21,300.00 22,200.00 0.1M
2023-11-17 22,300.00 22,300.00 22,100.00 22,100.00 0.0M
2023-11-16 22,300.00 22,300.00 22,300.00 22,300.00 0.0M
2023-11-15 22,500.00 22,600.00 22,300.00 22,300.00 0.0M
2023-11-14 22,900.00 22,900.00 22,200.00 22,300.00 0.0M
2023-11-13 22,300.00 22,900.00 22,200.00 22,300.00 0.0M
2023-11-10 22,200.00 22,600.00 22,200.00 22,600.00 0.0M
2023-11-09 23,000.00 23,000.00 22,100.00 22,200.00 0.0M
2023-11-08 22,100.00 22,200.00 22,100.00 22,200.00 0.0M
2023-11-07 22,000.00 22,100.00 22,000.00 22,100.00 0.0M
2023-11-06 22,100.00 22,100.00 22,100.00 22,100.00 0.0M
2023-11-03 23,000.00 23,000.00 21,300.00 22,500.00 0.0M
2023-11-02 23,000.00 23,000.00 22,000.00 22,000.00 0.0M
2023-11-01 22,000.00 22,000.00 21,900.00 22,000.00 0.1M
2023-10-31 22,000.00 22,100.00 21,900.00 21,900.00 0.0M
2023-10-30 22,000.00 22,100.00 21,900.00 22,100.00 0.0M
2023-10-27 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-10-26 22,000.00 22,000.00 21,800.00 21,800.00 0.1M
2023-10-25 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-10-24 22,500.00 22,500.00 21,800.00 22,000.00 0.0M
2023-10-23 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-10-20 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-10-19 22,000.00 22,200.00 22,000.00 22,000.00 0.0M
2023-10-18 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-10-17 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-10-13 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-10-12 22,000.00 22,100.00 22,000.00 22,100.00 0.0M
2023-10-11 23,000.00 23,000.00 22,000.00 22,000.00 0.0M
2023-10-10 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-10-09 22,000.00 22,000.00 22,000.00 22,000.00 0.2M
2023-10-06 22,000.00 22,100.00 22,000.00 22,100.00 0.0M
2023-10-05 22,000.00 22,200.00 22,000.00 22,000.00 0.0M
2023-10-04 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-10-03 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-10-02 22,300.00 22,300.00 22,300.00 22,300.00 0.0M
2023-09-29 22,900.00 22,900.00 21,900.00 22,600.00 0.0M
2023-09-28 21,300.00 22,000.00 21,300.00 22,000.00 0.0M
2023-09-27 21,500.00 22,900.00 21,000.00 22,900.00 0.0M
2023-09-26 22,500.00 22,500.00 22,500.00 22,500.00 0.0M
2023-09-25 22,500.00 22,500.00 22,500.00 22,500.00 0.0M
2023-09-22 22,500.00 22,500.00 22,500.00 22,500.00 0.0M
2023-09-21 22,600.00 22,700.00 22,600.00 22,700.00 0.0M
2023-09-20 23,400.00 23,400.00 22,300.00 23,000.00 0.0M
2023-09-19 22,600.00 23,200.00 22,600.00 23,000.00 0.0M
2023-09-18 22,400.00 23,000.00 22,400.00 22,500.00 0.0M
2023-09-15 22,400.00 22,400.00 22,400.00 22,400.00 0.0M
2023-09-14 22,000.00 22,800.00 22,000.00 22,600.00 0.1M
2023-09-13 22,600.00 22,600.00 22,000.00 22,600.00 0.0M
2023-09-12 22,800.00 22,800.00 22,600.00 22,600.00 0.0M
2023-09-11 23,100.00 23,100.00 22,600.00 22,600.00 0.0M
2023-09-08 23,100.00 23,400.00 22,400.00 23,000.00 0.0M
2023-09-07 22,800.00 23,400.00 22,800.00 23,000.00 0.0M
2023-09-06 22,300.00 23,000.00 22,300.00 22,800.00 0.0M
2023-09-05 22,300.00 22,400.00 22,300.00 22,300.00 0.0M
2023-08-31 22,200.00 22,900.00 22,100.00 22,900.00 0.0M
2023-08-30 22,100.00 22,100.00 22,100.00 22,100.00 0.0M
2023-08-29 22,100.00 22,200.00 22,100.00 22,200.00 0.0M
2023-08-28 22,100.00 22,100.00 22,000.00 22,100.00 0.0M
2023-08-25 22,000.00 22,100.00 22,000.00 22,000.00 0.0M
2023-08-24 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-08-23 22,100.00 22,200.00 22,000.00 22,100.00 0.0M
2023-08-22 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-08-21 22,000.00 22,100.00 22,000.00 22,000.00 0.0M
2023-08-18 20,000.00 22,500.00 19,000.00 22,300.00 0.1M
2023-08-17 22,300.00 22,400.00 22,300.00 22,300.00 0.0M
2023-08-16 22,400.00 22,400.00 22,300.00 22,300.00 0.0M
2023-08-15 22,700.00 22,700.00 22,300.00 22,300.00 0.0M
2023-08-14 22,300.00 22,400.00 22,300.00 22,300.00 0.0M
2023-08-11 22,400.00 22,800.00 22,100.00 22,100.00 0.0M
2023-08-10 22,100.00 22,100.00 22,000.00 22,100.00 0.0M
2023-08-09 22,300.00 22,300.00 22,000.00 22,000.00 0.0M
2023-08-08 22,400.00 22,400.00 22,100.00 22,100.00 0.0M
2023-08-07 22,700.00 22,700.00 22,300.00 22,300.00 0.0M
2023-08-04 22,500.00 22,800.00 22,500.00 22,700.00 0.0M
2023-08-03 23,000.00 23,000.00 22,500.00 22,500.00 0.0M
2023-08-02 22,600.00 23,000.00 22,600.00 22,800.00 0.0M
2023-08-01 23,100.00 23,100.00 22,500.00 22,600.00 0.0M
2023-07-31 23,200.00 23,600.00 23,000.00 23,000.00 0.0M
2023-07-28 22,700.00 23,200.00 22,700.00 23,200.00 0.0M
2023-07-27 23,600.00 23,600.00 22,500.00 22,500.00 0.0M
2023-07-26 22,500.00 22,700.00 22,400.00 22,400.00 0.0M
2023-07-25 22,400.00 22,700.00 22,300.00 22,500.00 0.0M
2023-07-24 22,100.00 22,900.00 22,100.00 22,100.00 0.0M
2023-07-21 22,100.00 22,200.00 22,100.00 22,100.00 0.0M
2023-07-20 22,000.00 22,100.00 22,000.00 22,100.00 0.0M
2023-07-19 22,100.00 22,100.00 22,000.00 22,000.00 0.0M
2023-07-18 22,100.00 22,200.00 22,000.00 22,200.00 0.0M
2023-07-17 22,300.00 22,300.00 21,800.00 22,000.00 0.0M
2023-07-14 21,700.00 21,900.00 21,700.00 21,900.00 0.0M
2023-07-13 21,600.00 21,800.00 21,600.00 21,800.00 0.0M
2023-07-12 21,500.00 22,000.00 21,500.00 22,000.00 0.0M
2023-07-11 21,500.00 21,700.00 21,500.00 21,700.00 0.0M
2023-07-10 21,000.00 21,500.00 21,000.00 21,500.00 0.0M
2023-07-07 21,000.00 21,100.00 21,000.00 21,100.00 0.0M
2023-07-06 22,000.00 22,000.00 21,500.00 21,500.00 0.0M
2023-07-05 21,400.00 22,000.00 21,400.00 22,000.00 0.1M
2023-07-04 21,500.00 21,500.00 21,300.00 21,300.00 0.0M
2023-07-03 21,400.00 22,000.00 21,400.00 21,400.00 0.0M
2023-06-30 21,400.00 21,400.00 21,300.00 21,400.00 0.0M
2023-06-29 21,400.00 21,400.00 21,400.00 21,400.00 0.0M
2023-06-28 21,500.00 21,700.00 21,500.00 21,500.00 0.0M
2023-06-27 21,500.00 22,000.00 21,500.00 22,000.00 0.0M
2023-06-26 21,600.00 22,000.00 21,500.00 22,000.00 0.1M
2023-06-23 21,400.00 22,000.00 21,400.00 21,500.00 0.0M
2023-06-22 21,600.00 21,600.00 21,300.00 21,600.00 0.1M
2023-06-21 21,300.00 21,300.00 21,300.00 21,300.00 0.0M
2023-06-20 21,300.00 21,700.00 21,300.00 21,700.00 0.0M
2023-06-19 21,600.00 21,600.00 21,500.00 21,500.00 0.2M
2023-06-16 21,500.00 21,600.00 21,500.00 21,500.00 0.0M
2023-06-15 21,600.00 21,600.00 21,500.00 21,500.00 0.0M
2023-06-14 22,500.00 22,500.00 21,800.00 21,800.00 0.0M
2023-06-13 18,700.00 22,500.00 18,700.00 21,900.00 0.0M
2023-06-12 22,000.00 22,000.00 21,700.00 21,900.00 0.0M
2023-06-09 22,000.00 22,500.00 21,500.00 22,000.00 0.0M
2023-06-08 21,800.00 23,800.00 21,800.00 21,900.00 0.0M
2023-06-07 21,400.00 21,700.00 21,300.00 21,600.00 0.0M
2023-06-06 21,200.00 21,500.00 21,200.00 21,300.00 0.0M
2023-06-05 21,400.00 21,700.00 21,200.00 21,700.00 0.0M
2023-06-02 21,200.00 21,500.00 21,200.00 21,500.00 0.0M
2023-06-01 21,500.00 22,000.00 21,200.00 21,800.00 0.0M
2023-05-31 21,000.00 21,500.00 20,900.00 20,900.00 0.0M
2023-05-30 21,000.00 21,200.00 20,900.00 21,000.00 0.0M
2023-05-29 21,000.00 21,800.00 21,000.00 21,500.00 0.0M
2023-05-26 22,600.00 22,600.00 20,700.00 20,700.00 0.0M
2023-05-25 20,400.00 20,500.00 20,400.00 20,400.00 0.0M
2023-05-24 20,400.00 20,600.00 20,400.00 20,400.00 0.0M
2023-05-23 20,600.00 20,800.00 20,400.00 20,800.00 0.0M
2023-05-22 20,600.00 21,000.00 20,600.00 20,700.00 0.0M
2023-05-19 20,500.00 20,700.00 20,500.00 20,500.00 0.0M
2023-05-18 20,400.00 20,600.00 20,400.00 20,400.00 0.0M
2023-05-17 20,300.00 20,700.00 20,300.00 20,500.00 0.0M
2023-05-16 20,300.00 20,500.00 20,300.00 20,400.00 0.0M
2023-05-15 20,300.00 20,500.00 20,300.00 20,300.00 0.0M
2023-05-12 20,200.00 20,400.00 20,200.00 20,300.00 0.0M
2023-05-11 20,400.00 20,400.00 20,000.00 20,000.00 0.0M
2023-05-10 20,300.00 20,500.00 20,300.00 20,400.00 0.0M
2023-05-09 20,300.00 20,900.00 20,200.00 20,600.00 0.0M
2023-05-08 19,900.00 20,700.00 19,900.00 20,700.00 0.0M
2023-05-05 19,200.00 19,900.00 19,200.00 19,900.00 0.0M
2023-05-04 19,900.00 20,200.00 19,900.00 19,900.00 0.0M
2023-04-28 19,900.00 20,000.00 19,500.00 20,000.00 0.0M
2023-04-26 19,900.00 20,000.00 19,900.00 19,900.00 0.0M
2023-04-25 20,000.00 20,100.00 19,900.00 20,000.00 0.0M
2023-04-24 20,000.00 20,000.00 20,000.00 20,000.00 0.0M
2023-04-21 20,000.00 20,000.00 19,800.00 20,000.00 0.0M
2023-04-20 20,000.00 20,100.00 19,500.00 20,000.00 0.0M
2023-04-19 20,100.00 20,400.00 20,000.00 20,000.00 0.0M
2023-04-18 20,500.00 20,500.00 20,200.00 20,200.00 0.0M
2023-04-17 20,900.00 20,900.00 19,600.00 20,400.00 0.0M
2023-04-14 21,100.00 21,100.00 20,400.00 20,900.00 0.0M
2023-04-13 21,200.00 21,200.00 21,000.00 21,000.00 0.0M
2023-04-12 21,400.00 21,400.00 21,000.00 21,100.00 0.0M
2023-04-11 21,500.00 21,800.00 21,200.00 21,800.00 0.0M
2023-04-10 21,900.00 21,900.00 21,600.00 21,600.00 0.0M
2023-04-07 22,200.00 22,200.00 21,600.00 21,900.00 0.0M
2023-04-06 21,100.00 22,600.00 21,100.00 22,200.00 0.0M
2023-04-05 21,800.00 21,800.00 21,700.00 21,800.00 0.0M
2023-04-04 21,800.00 21,800.00 21,600.00 21,600.00 0.0M
2023-04-03 21,600.00 22,000.00 21,500.00 21,900.00 0.0M
2023-03-31 21,600.00 22,200.00 21,600.00 22,200.00 0.0M
2023-03-30 22,800.00 22,800.00 21,600.00 21,700.00 0.0M
2023-03-29 21,700.00 21,700.00 21,600.00 21,700.00 0.0M
2023-03-28 21,700.00 21,700.00 21,600.00 21,700.00 0.0M
2023-03-27 21,900.00 21,900.00 21,500.00 21,700.00 0.0M
2023-03-24 21,900.00 21,900.00 21,700.00 21,700.00 0.0M
2023-03-23 21,800.00 22,000.00 21,700.00 22,000.00 0.0M
2023-03-22 21,700.00 22,500.00 21,500.00 22,000.00 0.0M
2023-03-21 22,000.00 22,700.00 21,400.00 22,500.00 0.0M
2023-03-20 21,700.00 22,500.00 21,400.00 22,500.00 0.0M
2023-03-17 22,700.00 22,700.00 22,700.00 22,700.00 0.0M
2023-03-16 22,700.00 22,800.00 22,700.00 22,800.00 0.0M
2023-03-15 23,000.00 23,400.00 22,500.00 23,000.00 0.0M
2023-03-14 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2023-03-13 23,300.00 23,300.00 23,100.00 23,100.00 0.0M
2023-03-10 23,500.00 23,500.00 23,100.00 23,300.00 0.0M
2023-03-09 23,400.00 23,600.00 23,400.00 23,400.00 0.0M
2023-03-08 22,000.00 23,600.00 21,700.00 23,600.00 0.0M
2023-03-07 22,700.00 23,600.00 22,700.00 23,500.00 0.0M
2023-03-06 23,500.00 23,600.00 23,100.00 23,100.00 0.0M
2023-03-03 22,700.00 23,700.00 22,700.00 23,600.00 0.0M
2023-03-02 23,600.00 23,800.00 23,500.00 23,600.00 0.0M
2023-03-01 23,600.00 23,600.00 23,500.00 23,600.00 0.0M
2023-02-28 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2023-02-27 23,400.00 23,600.00 23,400.00 23,600.00 0.0M
2023-02-24 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2023-02-23 23,500.00 23,700.00 23,000.00 23,600.00 0.0M
2023-02-22 23,600.00 23,700.00 23,500.00 23,500.00 0.0M
2023-02-21 23,900.00 23,900.00 23,600.00 23,600.00 0.0M
2023-02-20 23,500.00 23,900.00 23,500.00 23,900.00 0.0M
2023-02-17 23,600.00 23,600.00 23,500.00 23,500.00 0.0M
2023-02-16 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-02-15 23,400.00 24,000.00 23,400.00 23,500.00 0.0M
2023-02-14 23,400.00 23,500.00 23,400.00 23,400.00 0.0M
2023-02-13 23,500.00 23,500.00 23,000.00 23,400.00 0.0M
2023-02-10 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-02-09 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-02-08 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-02-07 23,700.00 23,700.00 23,500.00 23,500.00 0.0M
2023-02-06 23,600.00 23,900.00 23,600.00 23,600.00 0.0M
2023-02-03 23,600.00 23,800.00 23,300.00 23,800.00 0.0M
2023-02-02 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2023-02-01 23,500.00 23,800.00 23,400.00 23,500.00 0.0M
2023-01-31 23,500.00 23,500.00 23,400.00 23,400.00 0.0M
2023-01-30 23,400.00 23,600.00 23,400.00 23,600.00 0.0M
2023-01-27 24,300.00 24,300.00 23,200.00 23,500.00 0.0M
2023-01-19 22,900.00 23,400.00 22,800.00 23,300.00 0.0M
2023-01-18 23,300.00 23,300.00 22,700.00 22,800.00 0.0M
2023-01-17 22,200.00 23,300.00 22,200.00 23,300.00 0.0M
2023-01-16 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2023-01-13 22,000.00 22,900.00 22,000.00 22,200.00 0.0M
2023-01-12 22,200.00 22,600.00 22,000.00 22,000.00 0.0M
2023-01-11 24,000.00 24,000.00 23,000.00 23,000.00 0.0M
2023-01-10 23,100.00 23,600.00 23,100.00 23,600.00 0.0M
2023-01-09 23,100.00 23,400.00 23,100.00 23,400.00 0.0M
2023-01-06 23,200.00 23,700.00 23,000.00 23,000.00 0.0M
2023-01-05 23,500.00 24,400.00 23,300.00 24,400.00 0.1M
2023-01-04 22,300.00 22,300.00 22,100.00 22,200.00 0.0M
2023-01-03 22,000.00 22,900.00 22,000.00 22,500.00 0.0M