ADC (ADC)

ADC
🏛️ Vietnam →
19,800.00
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 18,311.00 18,311.00 15,189.00 15,189.00 0.0M
2022-12-29 16,793.00 16,793.00 16,793.00 16,793.00 0.0M
2022-12-27 16,033.00 16,033.00 15,358.00 15,358.00 0.0M
2022-12-26 14,430.00 17,299.00 14,430.00 14,599.00 0.0M
2022-12-22 15,864.00 15,864.00 15,864.00 15,864.00 0.0M
2022-12-20 15,105.00 15,105.00 14,345.00 14,430.00 0.0M
2022-12-19 15,611.00 15,611.00 15,611.00 15,611.00 0.0M
2022-12-16 15,611.00 16,539.00 15,105.00 15,105.00 0.0M
2022-12-15 15,105.00 15,105.00 13,839.00 15,105.00 0.0M
2022-12-14 13,755.00 13,755.00 13,755.00 13,755.00 0.0M
2022-12-07 12,573.00 12,573.00 12,573.00 12,573.00 0.0M
2022-12-06 13,755.00 13,755.00 13,755.00 13,755.00 0.0M
2022-12-05 15,274.00 15,274.00 15,274.00 15,274.00 0.0M
2022-12-02 15,274.00 15,274.00 15,274.00 15,274.00 0.0M
2022-11-30 16,455.00 16,455.00 16,455.00 16,455.00 0.0M
2022-11-25 15,189.00 18,227.00 15,189.00 18,227.00 0.0M
2022-11-21 16,708.00 16,708.00 16,708.00 16,708.00 0.0M
2022-11-18 18,565.00 18,565.00 18,565.00 18,565.00 0.0M
2022-11-15 14,008.00 16,961.00 14,008.00 16,961.00 0.0M
2022-11-02 15,442.00 15,442.00 15,442.00 15,442.00 0.0M
2022-10-28 17,046.00 17,046.00 17,046.00 17,046.00 0.0M
2022-10-27 18,818.00 18,818.00 18,818.00 18,818.00 0.0M
2022-10-26 17,552.00 17,552.00 17,552.00 17,552.00 0.0M
2022-10-21 16,117.00 16,117.00 16,117.00 16,117.00 0.0M
2022-10-20 17,636.00 17,636.00 17,636.00 17,636.00 0.0M
2022-10-05 17,130.00 19,324.00 17,130.00 19,324.00 0.0M
2022-09-28 18,987.00 18,987.00 18,987.00 18,987.00 0.0M
2022-09-23 17,383.00 17,383.00 17,383.00 17,383.00 0.0M
2022-09-22 15,949.00 15,949.00 15,949.00 15,949.00 0.0M
2022-09-21 17,552.00 17,552.00 17,552.00 17,552.00 0.0M
2022-09-16 17,890.00 19,493.00 17,890.00 19,493.00 0.0M
2022-09-14 17,890.00 17,890.00 17,890.00 17,890.00 0.0M
2022-09-13 16,286.00 16,286.00 16,286.00 16,286.00 0.0M
2022-09-09 14,852.00 14,852.00 14,852.00 14,852.00 0.0M
2022-09-08 15,864.00 15,864.00 15,864.00 15,864.00 0.0M
2022-08-31 16,539.00 16,539.00 14,430.00 14,430.00 0.0M
2022-08-30 15,105.00 15,105.00 15,105.00 15,105.00 0.0M
2022-08-24 13,755.00 13,755.00 13,755.00 13,755.00 0.0M
2022-08-19 15,274.00 15,274.00 15,274.00 15,274.00 0.0M
2022-08-16 16,117.45 16,117.45 16,117.45 16,117.00 0.0M
2022-08-11 16,117.00 16,117.00 16,117.00 16,117.00 0.0M
2022-08-09 17,467.60 17,467.60 17,467.60 17,467.60 0.0M
2022-08-05 17,636.37 17,636.37 17,636.37 17,636.37 0.0M
2022-08-03 16,876.91 16,876.91 16,876.91 16,876.91 0.0M
2022-08-02 16,539.37 17,214.45 16,539.37 17,214.45 0.0M
2022-08-01 16,117.45 16,117.45 16,117.45 16,117.45 0.0M
2022-07-26 14,682.91 14,682.91 14,682.91 14,682.91 0.0M
2022-07-13 15,864.30 15,864.30 15,864.30 15,864.30 0.0M
2022-07-12 15,779.91 15,779.91 15,779.91 15,779.91 0.0M
2022-07-08 17,045.68 17,045.68 17,045.68 17,045.68 0.0M
2022-07-05 18,902.14 18,902.14 18,902.14 18,902.14 0.0M
2022-07-01 17,298.83 17,298.83 17,298.83 17,298.83 0.0M
2022-06-30 17,636.37 17,636.37 17,636.37 17,636.37 0.0M
2022-06-27 15,611.14 17,636.37 15,189.22 17,636.37 0.0M
2022-06-24 16,876.91 16,876.91 16,876.91 16,876.91 0.0M
2022-06-20 16,117.45 16,117.45 16,117.45 16,117.45 0.0M
2022-05-27 17,298.83 17,720.76 17,298.83 17,720.76 0.0M
2022-05-19 16,286.22 16,286.22 16,286.22 16,286.22 0.0M
2022-05-18 16,117.45 16,117.45 16,117.45 16,117.45 0.0M
2022-05-17 17,889.53 17,889.53 17,889.53 17,889.53 0.0M
2022-05-06 17,720.76 17,720.76 17,720.76 17,720.76 0.0M
2022-04-26 18,142.68 19,408.45 18,142.68 19,408.45 0.0M
2022-04-25 18,986.53 18,986.53 18,986.53 18,986.53 0.0M
2022-04-22 17,383.22 17,383.22 17,383.22 17,383.22 0.0M
2022-04-21 19,070.91 19,070.91 18,986.53 18,986.53 0.0M
2022-04-19 19,239.68 19,239.68 19,239.68 19,239.68 0.0M
2022-04-18 16,623.76 19,914.75 16,623.76 19,914.75 0.0M
2022-04-13 18,311.45 18,311.45 18,311.45 18,311.45 0.0M
2022-04-08 18,311.45 18,311.45 18,311.45 18,311.45 0.0M
2022-04-06 18,311.45 18,311.45 18,311.45 18,311.45 0.0M
2022-04-05 19,914.75 19,914.75 19,830.37 19,830.37 0.0M
2022-03-31 18,564.60 18,564.60 18,142.68 18,142.68 0.0M
2022-03-30 19,408.45 19,408.45 19,408.45 19,408.45 0.0M
2022-03-29 19,408.45 19,408.45 19,408.45 19,408.45 0.0M
2022-03-25 19,408.45 19,408.45 19,408.45 19,408.45 0.0M
2022-03-24 21,518.06 21,518.06 19,408.45 19,408.45 0.0M
2022-03-22 19,745.99 19,745.99 19,745.99 19,745.99 0.0M
2022-03-21 19,408.45 19,408.45 19,408.45 19,408.45 0.0M
2022-03-17 19,492.83 19,492.83 19,408.45 19,408.45 0.0M
2022-03-16 19,408.45 19,408.45 19,408.45 19,408.45 0.0M
2022-03-14 18,564.60 18,564.60 18,564.60 18,564.60 0.0M
2022-03-10 19,999.14 19,999.14 19,999.14 19,999.14 0.0M
2022-03-09 19,999.14 19,999.14 19,999.14 19,999.14 0.0M
2022-03-08 20,078.81 20,078.81 20,078.81 20,078.81 0.0M
2022-03-07 20,158.49 20,158.49 19,361.72 20,158.49 0.0M
2022-03-04 20,397.53 20,397.53 20,317.85 20,317.85 0.0M
2022-03-03 19,122.68 20,477.20 19,122.68 20,477.20 0.0M
2022-03-02 18,325.90 19,043.00 18,246.23 19,043.00 0.0M
2022-03-01 19,600.75 19,600.75 19,122.68 19,122.68 0.0M
2022-02-28 19,680.43 19,680.43 19,282.04 19,361.72 0.0M
2022-02-25 19,441.39 19,441.39 19,122.68 19,122.68 0.0M
2022-02-24 18,086.87 18,086.87 18,086.87 18,086.87 0.0M
2022-02-22 18,007.19 18,007.19 18,007.19 18,007.19 0.0M
2022-02-21 19,202.36 19,760.10 19,202.36 19,760.10 0.0M
2022-02-18 19,282.04 19,282.04 19,043.00 19,122.68 0.0M
2022-02-17 18,325.90 19,521.07 18,325.90 19,521.07 0.0M
2022-02-16 20,078.81 21,831.73 20,078.81 20,078.81 0.0M
2022-02-14 22,230.12 22,230.12 22,230.12 22,230.12 0.0M
2022-02-11 21,194.31 21,194.31 21,194.31 21,194.31 0.0M
2022-02-10 19,122.68 19,361.72 19,122.68 19,361.72 0.0M
2022-02-09 20,556.88 20,556.88 20,556.88 20,556.88 0.0M
2022-02-08 20,556.88 20,556.88 20,556.88 20,556.88 0.0M
2022-01-27 18,803.97 18,803.97 18,803.97 18,803.97 0.0M
2022-01-21 20,875.59 20,875.59 20,875.59 20,875.59 0.0M
2022-01-20 19,122.68 19,122.68 19,122.68 19,122.68 0.0M
2022-01-19 21,034.95 21,034.95 21,034.95 21,034.95 0.0M
2022-01-18 19,282.04 23,345.61 19,282.04 23,345.61 0.0M
2022-01-07 21,353.66 21,353.66 21,353.66 21,353.66 0.0M
2022-01-06 19,521.07 19,521.07 19,521.07 19,521.07 0.0M
2022-01-05 18,007.19 18,007.19 18,007.19 18,007.19 0.0M