VINACONEX ITC (VCR)

VCR
🏛️ Vietnam →
39,000.00
Letzte Aktualisierung: 2025-10-07
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
2024-12-31 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2024-12-30 23,500.00 23,600.00 23,500.00 23,600.00 0.0M
2024-12-27 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2024-12-26 24,500.00 27,100.00 23,500.00 23,500.00 0.0M
2024-12-25 23,400.00 24,000.00 23,400.00 24,000.00 0.0M
2024-12-24 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2024-12-23 23,600.00 23,600.00 23,500.00 23,500.00 0.0M
2024-12-20 23,500.00 24,300.00 23,500.00 24,300.00 0.0M
2024-12-19 24,500.00 24,500.00 24,000.00 24,000.00 0.0M
2024-12-18 25,100.00 25,600.00 25,100.00 25,200.00 0.0M
2024-12-17 23,600.00 24,700.00 23,500.00 23,500.00 0.0M
2024-12-16 24,100.00 24,100.00 20,700.00 23,600.00 0.0M
2024-12-13 24,000.00 24,400.00 23,900.00 24,000.00 0.0M
2024-12-12 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-12-11 24,500.00 24,500.00 24,500.00 24,500.00 0.0M
2024-12-10 24,000.00 24,300.00 24,000.00 24,300.00 0.0M
2024-12-09 24,300.00 24,300.00 24,300.00 24,300.00 0.0M
2024-12-06 24,000.00 24,500.00 24,000.00 24,300.00 0.0M
2024-12-05 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-12-04 23,500.00 24,600.00 23,500.00 24,600.00 0.0M
2024-12-03 23,500.00 23,600.00 23,500.00 23,600.00 0.0M
2024-12-02 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2024-11-29 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2024-11-28 23,600.00 23,600.00 23,500.00 23,500.00 0.0M
2024-11-27 23,400.00 24,500.00 23,400.00 24,500.00 0.0M
2024-11-26 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2024-11-25 24,800.00 24,800.00 23,200.00 23,600.00 0.0M
2024-11-22 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2024-11-21 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2024-11-20 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2024-11-19 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2024-11-18 23,900.00 23,900.00 23,900.00 23,900.00 0.0M
2024-11-15 23,900.00 23,900.00 23,900.00 23,900.00 0.0M
2024-11-13 23,900.00 23,900.00 23,900.00 23,900.00 0.0M
2024-11-12 24,200.00 24,200.00 24,200.00 24,200.00 0.0M
2024-11-11 22,200.00 24,300.00 22,100.00 24,200.00 0.0M
2024-11-08 24,200.00 24,200.00 24,200.00 24,200.00 0.0M
2024-11-07 24,300.00 24,300.00 24,000.00 24,200.00 0.0M
2024-11-06 24,200.00 24,200.00 24,200.00 24,200.00 0.0M
2024-11-05 24,300.00 24,300.00 24,200.00 24,200.00 0.0M
2024-11-04 24,500.00 24,500.00 24,100.00 24,400.00 0.0M
2024-11-01 23,700.00 25,000.00 23,700.00 25,000.00 0.0M
2024-10-31 24,100.00 24,200.00 23,700.00 23,700.00 0.0M
2024-10-30 24,200.00 24,200.00 24,100.00 24,100.00 0.0M
2024-10-29 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2024-10-28 24,300.00 24,300.00 24,300.00 24,300.00 0.0M
2024-10-24 24,300.00 24,300.00 24,300.00 24,300.00 0.0M
2024-10-23 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2024-10-22 24,000.00 24,100.00 24,000.00 24,000.00 0.0M
2024-10-21 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-10-18 23,700.00 24,000.00 23,700.00 24,000.00 0.0M
2024-10-17 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-10-16 22,100.00 24,000.00 21,100.00 24,000.00 0.0M
2024-10-15 24,400.00 24,400.00 24,000.00 24,000.00 0.0M
2024-10-14 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2024-10-11 24,000.00 24,000.00 23,600.00 23,600.00 0.0M
2024-10-10 24,000.00 24,100.00 24,000.00 24,100.00 0.0M
2024-10-09 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-10-08 24,200.00 24,200.00 24,200.00 24,200.00 0.0M
2024-10-07 24,000.00 24,300.00 24,000.00 24,300.00 0.0M
2024-10-04 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2024-10-03 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2024-10-02 22,600.00 24,500.00 22,600.00 24,100.00 1.5M
2024-10-01 24,500.00 24,500.00 24,000.00 24,000.00 0.0M
2024-09-30 24,200.00 24,200.00 24,200.00 24,200.00 0.0M
2024-09-27 24,500.00 24,500.00 24,300.00 24,500.00 0.0M
2024-09-26 24,500.00 24,500.00 24,500.00 24,500.00 0.0M
2024-09-25 24,500.00 24,500.00 24,500.00 24,500.00 0.0M
2024-09-24 24,400.00 24,400.00 24,400.00 24,400.00 0.0M
2024-09-23 24,500.00 25,000.00 24,500.00 24,800.00 0.0M
2024-09-20 24,100.00 24,800.00 24,000.00 24,400.00 0.0M
2024-09-18 24,000.00 24,800.00 24,000.00 24,800.00 0.0M
2024-09-17 24,300.00 24,400.00 24,100.00 24,400.00 0.0M
2024-09-16 24,000.00 24,200.00 23,900.00 24,200.00 0.0M
2024-09-13 22,500.00 24,400.00 21,000.00 24,400.00 0.0M
2024-09-12 24,500.00 24,800.00 24,500.00 24,800.00 0.0M
2024-09-11 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-09-10 24,700.00 24,700.00 24,600.00 24,600.00 0.0M
2024-09-09 24,700.00 24,700.00 24,700.00 24,700.00 0.0M
2024-09-06 24,700.00 24,700.00 24,700.00 24,700.00 0.0M
2024-09-05 24,500.00 24,900.00 24,500.00 24,900.00 0.0M
2024-09-04 24,500.00 24,500.00 24,500.00 24,500.00 0.0M
2024-08-30 24,300.00 24,400.00 24,300.00 24,400.00 0.0M
2024-08-29 24,400.00 24,400.00 24,300.00 24,400.00 0.0M
2024-08-28 24,200.00 24,200.00 24,200.00 24,200.00 0.0M
2024-08-27 24,200.00 24,200.00 24,200.00 24,200.00 0.0M
2024-08-26 24,200.00 24,300.00 24,200.00 24,300.00 0.0M
2024-08-23 24,500.00 24,500.00 24,300.00 24,300.00 0.0M
2024-08-21 24,500.00 24,500.00 24,500.00 24,500.00 0.0M
2024-08-20 24,500.00 24,700.00 24,500.00 24,700.00 0.0M
2024-08-19 25,100.00 25,100.00 25,100.00 25,100.00 0.0M
2024-08-16 25,400.00 25,700.00 25,100.00 25,100.00 0.0M
2024-08-15 24,500.00 25,000.00 24,500.00 24,800.00 0.0M
2024-08-14 24,500.00 24,600.00 24,500.00 24,600.00 0.0M
2024-08-13 24,500.00 24,500.00 24,500.00 24,500.00 0.0M
2024-08-12 24,400.00 24,500.00 24,400.00 24,400.00 0.0M
2024-08-09 24,400.00 24,500.00 24,400.00 24,500.00 0.0M
2024-08-08 24,400.00 24,400.00 24,400.00 24,400.00 0.0M
2024-08-06 24,400.00 24,400.00 24,400.00 24,400.00 0.0M
2024-08-05 24,400.00 24,400.00 24,400.00 24,400.00 0.0M
2024-08-02 24,400.00 24,400.00 24,400.00 24,400.00 0.0M
2024-08-01 24,500.00 24,500.00 24,400.00 24,400.00 0.0M
2024-07-31 24,700.00 24,700.00 24,500.00 24,500.00 0.0M
2024-07-30 24,500.00 26,000.00 24,500.00 25,500.00 0.0M
2024-07-29 23,500.00 25,000.00 23,500.00 25,000.00 0.1M
2024-07-26 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-07-25 23,900.00 23,900.00 23,900.00 23,900.00 0.0M
2024-07-24 23,800.00 24,000.00 23,800.00 24,000.00 0.0M
2024-07-23 23,700.00 24,000.00 23,700.00 24,000.00 0.0M
2024-07-22 23,300.00 23,600.00 23,300.00 23,600.00 0.0M
2024-07-19 24,000.00 24,000.00 23,300.00 23,500.00 0.0M
2024-07-18 23,500.00 23,500.00 23,300.00 23,300.00 0.0M
2024-07-17 23,500.00 23,600.00 23,500.00 23,500.00 0.0M
2024-07-16 23,500.00 23,500.00 23,400.00 23,400.00 0.0M
2024-07-15 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2024-07-12 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2024-07-11 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2024-07-10 23,500.00 23,500.00 23,200.00 23,200.00 0.0M
2024-07-09 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2024-07-05 23,300.00 23,500.00 23,300.00 23,500.00 0.0M
2024-07-04 23,200.00 23,500.00 23,200.00 23,400.00 0.0M
2024-07-03 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2024-07-01 23,800.00 23,900.00 23,800.00 23,900.00 0.0M
2024-06-28 23,100.00 24,000.00 23,100.00 23,300.00 0.0M
2024-06-27 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2024-06-26 23,700.00 23,700.00 23,500.00 23,500.00 0.0M
2024-06-25 23,300.00 23,900.00 23,300.00 23,900.00 0.0M
2024-06-24 23,300.00 23,300.00 23,300.00 23,300.00 0.0M
2024-06-21 23,200.00 23,900.00 23,200.00 23,900.00 0.0M
2024-06-20 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2024-06-19 23,100.00 23,600.00 23,100.00 23,100.00 0.0M
2024-06-18 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2024-06-17 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2024-06-14 23,100.00 23,100.00 22,900.00 22,900.00 0.0M
2024-06-13 23,000.00 23,300.00 23,000.00 23,300.00 0.0M
2024-06-12 23,000.00 23,200.00 23,000.00 23,200.00 0.0M
2024-06-11 23,600.00 23,900.00 23,100.00 23,100.00 0.0M
2024-06-10 22,600.00 23,800.00 22,600.00 23,800.00 0.0M
2024-06-07 22,600.00 22,600.00 22,600.00 22,600.00 0.0M
2024-06-06 23,800.00 24,000.00 23,800.00 24,000.00 0.0M
2024-06-05 23,500.00 23,800.00 23,500.00 23,800.00 0.0M
2024-06-04 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2024-06-03 23,700.00 23,700.00 22,400.00 23,700.00 0.0M
2024-05-31 23,900.00 23,900.00 23,500.00 23,500.00 0.0M
2024-05-30 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2024-05-29 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2024-05-28 23,600.00 23,900.00 23,500.00 23,500.00 0.0M
2024-05-27 23,900.00 23,900.00 23,500.00 23,500.00 0.0M
2024-05-24 23,400.00 23,400.00 23,100.00 23,300.00 0.0M
2024-05-23 23,400.00 23,400.00 23,000.00 23,000.00 0.1M
2024-05-22 22,500.00 23,600.00 22,500.00 23,600.00 0.1M
2024-05-21 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2024-05-20 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2024-05-17 22,900.00 23,800.00 22,900.00 23,800.00 0.0M
2024-05-16 22,000.00 24,000.00 22,000.00 24,000.00 0.0M
2024-05-15 22,600.00 22,600.00 22,400.00 22,500.00 0.0M
2024-05-14 23,000.00 23,000.00 22,800.00 22,800.00 0.0M
2024-05-13 23,400.00 23,400.00 23,000.00 23,000.00 0.0M
2024-05-10 23,400.00 23,500.00 23,400.00 23,400.00 0.0M
2024-05-09 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2024-05-08 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2024-05-07 24,100.00 24,100.00 23,200.00 24,000.00 0.0M
2024-05-06 23,100.00 24,200.00 23,100.00 24,200.00 0.0M
2024-05-03 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-05-02 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-04-26 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-04-25 23,800.00 24,000.00 23,800.00 23,800.00 0.0M
2024-04-24 23,900.00 24,000.00 23,900.00 23,900.00 0.0M
2024-04-22 23,800.00 24,000.00 23,800.00 23,900.00 0.0M
2024-04-19 23,800.00 24,000.00 23,700.00 24,000.00 0.1M
2024-04-17 23,400.00 24,000.00 23,400.00 24,000.00 0.1M
2024-04-16 23,300.00 23,400.00 23,300.00 23,400.00 0.0M
2024-04-15 23,900.00 24,300.00 23,900.00 24,000.00 0.0M
2024-04-12 24,000.00 24,000.00 23,900.00 23,900.00 0.0M
2024-04-11 23,900.00 24,000.00 23,900.00 23,900.00 0.0M
2024-04-10 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-04-09 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-04-08 24,000.00 24,000.00 23,600.00 24,000.00 0.0M
2024-04-05 23,400.00 24,000.00 23,400.00 24,000.00 0.0M
2024-04-04 23,500.00 24,000.00 23,500.00 24,000.00 0.0M
2024-04-03 24,000.00 24,200.00 24,000.00 24,000.00 0.0M
2024-04-02 23,000.00 24,000.00 23,000.00 24,000.00 0.0M
2024-04-01 23,100.00 24,000.00 23,000.00 23,900.00 0.0M
2024-03-29 23,000.00 23,400.00 23,000.00 23,200.00 0.0M
2024-03-28 23,000.00 23,400.00 23,000.00 23,400.00 0.0M
2024-03-27 23,000.00 23,000.00 22,500.00 23,000.00 0.0M
2024-03-26 23,300.00 23,300.00 23,100.00 23,100.00 0.0M
2024-03-25 23,300.00 25,000.00 23,000.00 25,000.00 0.0M
2024-03-22 23,600.00 23,600.00 23,500.00 23,500.00 0.0M
2024-03-21 23,900.00 24,000.00 23,600.00 23,800.00 0.0M
2024-03-20 23,700.00 24,900.00 23,700.00 24,900.00 0.0M
2024-03-19 24,100.00 24,900.00 24,100.00 24,900.00 0.0M
2024-03-18 23,700.00 26,600.00 23,700.00 23,800.00 0.0M
2024-03-15 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2024-03-14 23,300.00 23,300.00 23,200.00 23,200.00 0.0M
2024-03-13 23,200.00 23,600.00 23,200.00 23,600.00 0.0M
2024-03-12 23,200.00 23,500.00 23,200.00 23,200.00 0.0M
2024-03-11 23,300.00 23,400.00 23,300.00 23,400.00 0.0M
2024-03-08 23,800.00 24,000.00 23,800.00 24,000.00 0.0M
2024-03-07 23,800.00 23,800.00 23,800.00 23,800.00 0.0M
2024-03-06 25,100.00 25,200.00 23,700.00 23,700.00 0.0M
2024-03-05 23,200.00 26,000.00 23,200.00 26,000.00 0.1M
2024-03-04 23,200.00 23,200.00 23,100.00 23,200.00 0.0M
2024-03-01 22,900.00 23,000.00 22,900.00 23,000.00 0.0M
2024-02-29 22,700.00 23,100.00 22,200.00 22,900.00 0.0M
2024-02-28 22,800.00 22,800.00 22,800.00 22,800.00 0.0M
2024-02-27 22,600.00 23,000.00 22,400.00 23,000.00 0.0M
2024-02-26 22,900.00 23,200.00 22,900.00 23,200.00 0.0M
2024-02-23 22,900.00 22,900.00 22,800.00 22,800.00 0.0M
2024-02-22 23,300.00 23,300.00 23,000.00 23,000.00 0.0M
2024-02-21 23,100.00 23,400.00 23,100.00 23,400.00 0.0M
2024-02-20 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2024-02-19 23,200.00 23,200.00 23,100.00 23,200.00 0.0M
2024-02-16 23,300.00 23,300.00 23,200.00 23,200.00 0.0M
2024-02-07 23,100.00 23,300.00 23,100.00 23,300.00 0.0M
2024-02-06 23,300.00 23,300.00 23,200.00 23,200.00 0.0M
2024-02-05 23,300.00 23,300.00 23,300.00 23,300.00 0.0M
2024-02-01 23,400.00 23,500.00 23,400.00 23,500.00 0.0M
2024-01-31 23,000.00 23,900.00 23,000.00 23,700.00 0.0M
2024-01-30 23,500.00 23,800.00 23,500.00 23,800.00 0.0M
2024-01-29 23,600.00 23,800.00 23,200.00 23,200.00 0.0M
2024-01-26 23,900.00 24,000.00 23,400.00 23,400.00 0.0M
2024-01-25 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2024-01-24 23,500.00 24,000.00 23,400.00 24,000.00 0.0M
2024-01-23 23,500.00 23,500.00 23,200.00 23,200.00 0.0M
2024-01-22 23,800.00 24,000.00 23,500.00 24,000.00 0.0M
2024-01-19 24,000.00 24,000.00 23,300.00 23,900.00 0.0M
2024-01-18 23,200.00 24,000.00 23,100.00 24,000.00 0.0M
2024-01-17 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2024-01-16 23,100.00 23,200.00 23,100.00 23,200.00 0.0M
2024-01-15 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2024-01-12 23,900.00 23,900.00 23,800.00 23,800.00 0.0M
2024-01-11 23,500.00 24,000.00 23,100.00 24,000.00 0.0M
2024-01-10 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2024-01-09 24,600.00 24,600.00 24,200.00 24,200.00 0.0M
2024-01-08 25,500.00 25,500.00 24,500.00 24,900.00 0.0M
2024-01-05 24,900.00 24,900.00 24,300.00 24,300.00 0.0M
2024-01-04 24,900.00 25,000.00 24,500.00 24,900.00 0.0M
2024-01-03 24,600.00 25,000.00 24,600.00 25,000.00 0.0M
2024-01-02 25,000.00 25,000.00 25,000.00 25,000.00 0.0M