AMECC Mechanical (AMS)

AMS
🏛️ Vietnam →
7,800.00
Última Actualización: 2025-09-29
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
2021-12-31 16,000.00 16,200.00 15,600.00 15,900.00 0.2M
2021-12-30 16,000.00 16,400.00 15,900.00 16,000.00 0.1M
2021-12-29 16,000.00 16,100.00 15,800.00 16,000.00 0.1M
2021-12-28 16,200.00 16,300.00 15,700.00 16,000.00 0.2M
2021-12-27 16,500.00 16,600.00 16,000.00 16,200.00 0.2M
2021-12-24 16,600.00 16,800.00 16,100.00 16,100.00 0.1M
2021-12-23 16,900.00 17,000.00 16,000.00 16,200.00 0.3M
2021-12-22 16,800.00 17,200.00 16,300.00 16,700.00 0.2M
2021-12-21 16,400.00 17,000.00 15,900.00 16,800.00 0.4M
2021-12-20 16,800.00 16,800.00 16,100.00 16,200.00 0.1M
2021-12-17 16,700.00 16,900.00 16,300.00 16,400.00 0.2M
2021-12-16 17,000.00 17,000.00 16,200.00 16,800.00 0.2M
2021-12-15 17,100.00 17,100.00 16,500.00 16,900.00 0.2M
2021-12-14 17,200.00 17,400.00 16,800.00 17,000.00 0.2M
2021-12-13 16,500.00 17,300.00 16,400.00 17,200.00 0.3M
2021-12-10 16,500.00 16,800.00 16,000.00 16,400.00 0.1M
2021-12-09 16,000.00 16,500.00 15,800.00 16,400.00 0.1M
2021-12-08 16,200.00 16,500.00 16,100.00 16,400.00 0.1M
2021-12-07 15,900.00 16,400.00 15,900.00 16,300.00 0.1M
2021-12-06 16,100.00 16,400.00 15,700.00 15,700.00 0.2M
2021-12-03 17,100.00 17,100.00 16,100.00 16,100.00 0.2M
2021-12-02 17,300.00 17,400.00 16,800.00 16,900.00 0.2M
2021-12-01 17,000.00 17,400.00 16,800.00 17,300.00 0.2M
2021-11-30 16,100.00 17,900.00 16,100.00 17,400.00 0.5M
2021-11-29 16,300.00 16,300.00 15,600.00 16,100.00 0.3M
2021-11-26 16,500.00 16,500.00 16,000.00 16,300.00 0.3M
2021-11-25 16,600.00 16,900.00 16,200.00 16,500.00 0.3M
2021-11-24 16,900.00 16,900.00 16,400.00 16,600.00 0.2M
2021-11-23 16,500.00 16,900.00 15,600.00 16,900.00 0.2M
2021-11-22 18,100.00 18,100.00 15,500.00 16,600.00 0.4M
2021-11-19 18,200.00 18,800.00 15,600.00 18,100.00 0.8M
2021-11-18 18,100.00 18,200.00 17,900.00 18,200.00 0.5M
2021-11-17 18,300.00 18,400.00 17,700.00 18,200.00 0.3M
2021-11-16 18,900.00 19,000.00 17,800.00 18,300.00 0.4M
2021-11-15 18,300.00 19,000.00 18,100.00 19,000.00 0.9M
2021-11-12 17,400.00 18,600.00 17,200.00 18,300.00 0.6M
2021-11-11 17,300.00 17,800.00 17,100.00 17,500.00 0.3M
2021-11-10 17,400.00 17,400.00 17,000.00 17,300.00 0.5M
2021-11-09 17,400.00 17,800.00 17,100.00 17,200.00 0.3M
2021-11-08 17,300.00 17,600.00 17,200.00 17,500.00 0.3M
2021-11-05 17,700.00 17,900.00 17,100.00 17,500.00 0.2M
2021-11-04 17,400.00 18,000.00 16,800.00 17,700.00 0.2M
2021-11-03 18,900.00 19,000.00 15,900.00 17,400.00 1.0M
2021-11-02 18,900.00 19,000.00 18,600.00 18,900.00 0.4M
2021-11-01 20,000.00 20,000.00 18,800.00 18,800.00 0.7M
2021-10-29 18,100.00 19,900.00 18,000.00 19,800.00 1.0M
2021-10-28 18,300.00 18,400.00 17,700.00 18,100.00 0.5M
2021-10-27 18,200.00 18,700.00 18,200.00 18,300.00 0.4M
2021-10-26 18,800.00 18,800.00 17,800.00 18,200.00 0.4M
2021-10-25 18,200.00 19,200.00 18,200.00 18,400.00 0.4M
2021-10-22 16,800.00 18,200.00 16,700.00 18,200.00 1.0M
2021-10-21 17,000.00 17,200.00 16,700.00 16,800.00 0.2M
2021-10-20 17,500.00 17,500.00 16,700.00 16,900.00 0.2M
2021-10-19 16,900.00 17,900.00 16,600.00 17,300.00 0.3M
2021-10-18 16,900.00 16,900.00 16,400.00 16,800.00 0.2M
2021-10-15 17,200.00 17,200.00 16,700.00 16,900.00 0.2M
2021-10-14 17,000.00 17,200.00 16,800.00 17,200.00 0.3M
2021-10-13 17,000.00 17,700.00 16,800.00 17,000.00 0.4M
2021-10-12 16,600.00 17,100.00 16,100.00 17,100.00 0.4M
2021-10-11 16,900.00 17,000.00 16,500.00 16,600.00 0.3M
2021-10-08 17,300.00 17,300.00 16,600.00 17,100.00 0.4M
2021-10-07 16,700.00 18,000.00 16,600.00 17,300.00 0.5M
2021-10-06 16,200.00 16,600.00 15,800.00 16,600.00 0.4M
2021-10-05 15,800.00 16,400.00 15,700.00 16,200.00 0.4M
2021-10-04 16,700.00 16,700.00 15,400.00 15,700.00 0.6M
2021-10-01 17,000.00 17,100.00 16,200.00 16,700.00 0.6M
2021-09-30 17,000.00 17,500.00 16,700.00 17,100.00 0.3M
2021-09-29 17,100.00 17,600.00 16,500.00 16,900.00 0.3M
2021-09-28 16,900.00 17,400.00 16,400.00 17,400.00 0.2M
2021-09-27 17,700.00 18,000.00 16,800.00 16,800.00 0.3M
2021-09-24 19,000.00 19,000.00 17,700.00 17,700.00 0.5M
2021-09-23 18,000.00 19,500.00 18,000.00 19,000.00 1.0M
2021-09-22 17,000.00 18,400.00 16,600.00 17,800.00 0.5M
2021-09-21 16,700.00 17,200.00 16,000.00 17,000.00 0.6M
2021-09-20 16,900.00 17,600.00 16,700.00 17,000.00 0.6M
2021-09-17 17,900.00 18,900.00 17,400.00 17,600.00 0.6M
2021-09-16 16,000.00 18,000.00 16,000.00 18,000.00 1.0M
2021-09-15 14,700.00 16,300.00 14,700.00 16,200.00 0.6M
2021-09-14 15,100.00 15,100.00 14,500.00 14,900.00 0.4M
2021-09-13 15,700.00 15,700.00 14,800.00 15,000.00 0.6M
2021-09-10 15,800.00 16,000.00 15,200.00 15,600.00 0.9M
2021-09-09 15,300.00 16,600.00 15,300.00 15,800.00 0.8M
2021-09-08 15,000.00 15,600.00 14,000.00 15,600.00 0.7M
2021-09-07 15,500.00 16,200.00 14,500.00 15,000.00 1.0M
2021-09-06 13,000.00 14,700.00 13,000.00 14,700.00 0.9M
2021-09-01 12,400.00 13,000.00 12,400.00 13,000.00 0.2M
2021-08-31 12,000.00 12,700.00 11,700.00 12,400.00 0.3M
2021-08-30 10,800.00 12,100.00 10,600.00 11,900.00 0.5M
2021-08-27 10,900.00 10,900.00 10,500.00 10,600.00 0.0M
2021-08-26 10,900.00 10,900.00 10,500.00 10,700.00 0.1M
2021-08-25 10,700.00 11,500.00 10,300.00 10,700.00 0.0M
2021-08-24 10,600.00 10,900.00 10,300.00 10,600.00 0.0M
2021-08-23 12,200.00 12,200.00 10,700.00 10,900.00 0.0M
2021-08-20 10,900.00 11,300.00 10,600.00 11,100.00 0.2M
2021-08-19 10,300.00 10,900.00 10,300.00 10,900.00 0.1M
2021-08-18 10,100.00 10,400.00 10,100.00 10,300.00 0.1M
2021-08-17 10,200.00 10,600.00 10,000.00 10,600.00 0.1M
2021-08-16 10,400.00 11,000.00 10,200.00 10,400.00 0.1M
2021-08-13 10,900.00 10,900.00 10,200.00 10,500.00 0.0M
2021-08-12 10,900.00 11,400.00 10,800.00 10,800.00 0.1M
2021-08-11 9,700.00 10,900.00 9,600.00 10,900.00 0.1M
2021-08-10 9,500.00 9,700.00 9,400.00 9,700.00 0.1M
2021-08-09 9,500.00 9,600.00 9,500.00 9,500.00 0.0M
2021-08-06 9,300.00 9,500.00 9,300.00 9,500.00 0.0M
2021-08-05 9,500.00 9,600.00 9,300.00 9,500.00 0.0M
2021-08-04 9,400.00 9,600.00 9,300.00 9,500.00 0.1M
2021-08-03 9,700.00 9,700.00 9,700.00 9,700.00 0.0M
2021-08-02 9,500.00 9,900.00 9,300.00 9,300.00 0.1M
2021-07-30 9,400.00 9,500.00 9,100.00 9,100.00 0.0M
2021-07-29 9,500.00 9,600.00 9,300.00 9,500.00 0.0M
2021-07-28 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2021-07-27 9,300.00 9,600.00 9,300.00 9,500.00 0.0M
2021-07-26 9,800.00 9,800.00 9,800.00 9,800.00 0.0M
2021-07-23 9,500.00 9,600.00 9,400.00 9,500.00 0.0M
2021-07-22 9,500.00 9,800.00 9,200.00 9,800.00 0.0M
2021-07-21 10,200.00 10,200.00 9,200.00 9,200.00 0.0M
2021-07-20 9,200.00 9,500.00 8,900.00 9,400.00 0.0M
2021-07-19 9,500.00 9,500.00 9,100.00 9,100.00 0.0M
2021-07-16 9,700.00 9,700.00 9,400.00 9,500.00 0.0M
2021-07-15 10,200.00 10,200.00 9,700.00 9,700.00 0.0M
2021-07-14 9,700.00 10,800.00 9,500.00 9,600.00 0.0M
2021-07-13 10,000.00 10,000.00 9,400.00 9,600.00 0.0M
2021-07-12 10,000.00 10,300.00 9,000.00 9,100.00 0.0M
2021-07-09 10,600.00 10,600.00 10,200.00 10,200.00 0.0M
2021-07-08 10,700.00 10,700.00 10,600.00 10,600.00 0.0M
2021-07-07 11,000.00 11,000.00 9,600.00 10,500.00 0.0M
2021-07-06 10,500.00 11,300.00 10,300.00 10,300.00 0.1M
2021-07-05 11,400.00 11,400.00 10,300.00 10,500.00 0.0M
2021-07-02 12,000.00 12,000.00 10,600.00 10,600.00 0.0M
2021-07-01 11,100.00 11,100.00 10,400.00 10,400.00 0.0M
2021-06-30 12,000.00 12,000.00 10,700.00 11,000.00 0.0M
2021-06-29 11,200.00 11,200.00 10,900.00 10,900.00 0.1M
2021-06-28 11,400.00 11,400.00 10,800.00 10,900.00 0.0M
2021-06-25 11,300.00 11,300.00 10,900.00 10,900.00 0.0M
2021-06-24 11,400.00 11,400.00 11,000.00 11,100.00 0.0M
2021-06-23 11,500.00 11,500.00 11,100.00 11,100.00 0.0M
2021-06-22 11,200.00 12,100.00 11,200.00 11,400.00 0.1M
2021-06-21 11,200.00 11,200.00 10,900.00 11,200.00 0.0M
2021-06-18 11,200.00 11,200.00 10,900.00 11,200.00 0.1M
2021-06-17 11,500.00 11,500.00 10,900.00 11,200.00 0.0M
2021-06-16 11,500.00 11,500.00 11,000.00 11,300.00 0.1M
2021-06-15 11,500.00 11,500.00 11,000.00 11,100.00 0.1M
2021-06-14 11,500.00 11,800.00 10,900.00 11,200.00 0.2M
2021-06-11 10,500.00 12,000.00 10,500.00 11,500.00 0.1M
2021-06-10 10,500.00 10,800.00 10,500.00 10,700.00 0.0M
2021-06-09 10,500.00 10,800.00 10,300.00 10,800.00 0.0M
2021-06-08 11,200.00 11,500.00 10,600.00 11,000.00 0.0M
2021-06-07 11,900.00 11,900.00 10,800.00 11,200.00 0.0M
2021-06-04 11,000.00 12,100.00 10,800.00 11,000.00 0.0M
2021-06-03 11,100.00 11,100.00 10,800.00 11,100.00 0.1M
2021-06-02 10,600.00 11,000.00 10,500.00 10,800.00 0.0M
2021-06-01 10,800.00 11,700.00 10,300.00 10,600.00 0.0M
2021-05-31 10,400.00 10,400.00 10,200.00 10,300.00 0.0M
2021-05-28 10,700.00 10,700.00 10,200.00 10,700.00 0.1M
2021-05-27 11,000.00 11,200.00 10,600.00 10,700.00 0.0M
2021-05-26 10,700.00 11,000.00 10,700.00 11,000.00 0.0M
2021-05-25 10,800.00 11,200.00 10,700.00 10,800.00 0.0M
2021-05-24 11,100.00 11,100.00 10,700.00 10,700.00 0.0M
2021-05-21 12,200.00 12,200.00 10,800.00 10,800.00 0.0M
2021-05-20 11,000.00 11,200.00 10,600.00 10,700.00 0.0M
2021-05-19 11,100.00 11,100.00 10,900.00 10,900.00 0.0M
2021-05-18 11,200.00 11,300.00 11,000.00 11,000.00 0.0M
2021-05-17 11,300.00 11,400.00 11,100.00 11,100.00 0.1M
2021-05-14 11,900.00 11,900.00 11,300.00 11,800.00 0.0M
2021-05-13 12,000.00 12,200.00 11,800.00 11,900.00 0.0M
2021-05-12 11,000.00 11,800.00 11,000.00 11,800.00 0.1M
2021-05-11 10,800.00 11,000.00 10,600.00 11,000.00 0.0M
2021-05-10 11,000.00 11,400.00 10,400.00 10,800.00 0.0M
2021-05-07 10,700.00 10,700.00 10,100.00 10,300.00 0.0M
2021-05-06 10,500.00 10,500.00 10,200.00 10,200.00 0.0M
2021-05-05 10,500.00 10,700.00 10,400.00 10,400.00 0.0M
2021-05-04 10,500.00 10,500.00 10,200.00 10,400.00 0.0M
2021-04-29 11,000.00 11,000.00 10,200.00 10,500.00 0.1M
2021-04-28 11,000.00 11,000.00 10,500.00 10,800.00 0.1M
2021-04-27 11,300.00 11,300.00 10,500.00 11,000.00 0.1M
2021-04-26 11,700.00 11,700.00 11,100.00 11,100.00 0.0M
2021-04-23 11,900.00 11,900.00 11,600.00 11,800.00 0.0M
2021-04-22 12,500.00 12,500.00 11,600.00 11,800.00 0.1M
2021-04-20 12,400.00 13,900.00 12,200.00 12,400.00 0.1M
2021-04-19 14,000.00 14,000.00 12,000.00 12,400.00 0.0M
2021-04-16 12,700.00 12,700.00 12,000.00 12,300.00 0.0M
2021-04-15 13,200.00 13,300.00 12,800.00 13,300.00 0.1M
2021-04-14 13,000.00 13,200.00 12,200.00 12,900.00 0.2M
2021-04-13 13,700.00 13,800.00 13,000.00 13,000.00 0.2M
2021-04-12 13,900.00 14,200.00 13,700.00 14,000.00 0.1M
2021-04-09 13,900.00 14,500.00 13,800.00 13,900.00 0.1M
2021-04-08 12,400.00 13,900.00 12,400.00 13,800.00 0.3M
2021-04-07 12,000.00 12,500.00 11,900.00 12,400.00 0.1M
2021-04-06 12,100.00 12,100.00 11,900.00 12,100.00 0.0M
2021-04-05 12,100.00 12,300.00 12,000.00 12,100.00 0.0M
2021-04-02 12,200.00 12,500.00 11,900.00 12,000.00 0.1M
2021-04-01 12,600.00 12,600.00 12,100.00 12,200.00 0.0M
2021-03-31 12,200.00 12,600.00 12,000.00 12,200.00 0.0M
2021-03-30 12,000.00 12,300.00 12,000.00 12,300.00 0.0M
2021-03-29 13,000.00 13,000.00 11,800.00 11,900.00 0.0M
2021-03-26 12,100.00 12,100.00 11,500.00 11,900.00 0.1M
2021-03-25 12,500.00 12,500.00 12,000.00 12,200.00 0.0M
2021-03-24 12,000.00 12,500.00 12,000.00 12,400.00 0.0M
2021-03-23 12,100.00 13,200.00 12,000.00 12,500.00 0.1M
2021-03-22 12,200.00 12,200.00 11,800.00 12,000.00 0.1M
2021-03-19 12,300.00 12,800.00 12,200.00 12,200.00 0.1M
2021-03-18 12,300.00 13,000.00 12,300.00 12,600.00 0.1M
2021-03-17 11,600.00 12,600.00 11,600.00 12,600.00 0.1M
2021-03-16 11,500.00 11,600.00 11,300.00 11,600.00 0.1M
2021-03-15 11,900.00 12,300.00 11,500.00 11,500.00 0.1M
2021-03-12 12,500.00 12,500.00 11,600.00 11,900.00 0.1M
2021-03-11 12,700.00 13,600.00 12,000.00 12,400.00 0.0M
2021-03-10 12,400.00 13,400.00 12,400.00 12,700.00 0.1M
2021-03-09 12,700.00 12,700.00 11,100.00 12,400.00 0.3M
2021-03-08 11,600.00 11,700.00 10,600.00 11,000.00 0.1M
2021-03-05 10,600.00 10,600.00 10,200.00 10,600.00 0.0M
2021-03-04 11,300.00 11,300.00 10,400.00 10,500.00 0.0M
2021-03-03 11,900.00 11,900.00 10,700.00 10,900.00 0.0M
2021-03-02 12,600.00 12,600.00 10,600.00 10,600.00 0.0M
2021-03-01 11,000.00 11,900.00 10,800.00 10,800.00 0.0M
2021-02-26 12,500.00 12,500.00 10,900.00 10,900.00 0.0M
2021-02-25 12,500.00 12,500.00 12,000.00 12,000.00 0.0M
2021-02-24 12,400.00 13,000.00 11,700.00 12,000.00 0.0M
2021-02-23 13,000.00 13,000.00 12,000.00 12,000.00 0.0M
2021-02-22 12,500.00 13,900.00 12,100.00 12,100.00 0.1M
2021-02-19 12,200.00 12,500.00 10,800.00 12,400.00 0.0M
2021-02-18 12,500.00 13,500.00 11,400.00 11,400.00 0.0M
2021-02-17 12,400.00 12,500.00 12,000.00 12,400.00 0.0M
2021-02-09 12,800.00 12,800.00 12,500.00 12,500.00 0.0M
2021-02-08 12,200.00 12,300.00 12,200.00 12,300.00 0.0M
2021-02-05 12,300.00 14,300.00 10,800.00 14,300.00 0.1M
2021-02-04 14,400.00 14,400.00 12,300.00 12,400.00 0.0M
2021-02-03 12,100.00 14,300.00 12,100.00 12,400.00 0.0M
2021-02-02 12,600.00 14,900.00 12,600.00 13,500.00 0.0M
2021-02-01 16,000.00 16,000.00 12,700.00 13,900.00 0.0M
2021-01-29 14,500.00 16,100.00 12,100.00 14,500.00 0.0M
2021-01-28 14,100.00 15,000.00 12,100.00 15,000.00 0.0M
2021-01-27 12,500.00 14,300.00 12,500.00 14,300.00 0.2M
2021-01-26 11,800.00 13,500.00 11,800.00 13,500.00 0.1M
2021-01-25 11,200.00 12,800.00 10,700.00 12,800.00 0.1M
2021-01-22 10,500.00 11,200.00 10,500.00 11,200.00 0.0M
2021-01-21 8,300.00 10,300.00 8,300.00 10,200.00 0.0M
2021-01-20 9,500.00 10,500.00 8,300.00 9,500.00 0.0M
2021-01-19 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2021-01-18 8,800.00 10,500.00 8,800.00 10,500.00 0.0M
2021-01-15 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2021-01-14 9,000.00 9,100.00 9,000.00 9,100.00 0.0M
2021-01-13 8,800.00 9,000.00 8,800.00 9,000.00 0.0M
2021-01-12 8,000.00 8,200.00 8,000.00 8,200.00 0.0M
2021-01-11 8,100.00 8,100.00 8,100.00 8,100.00 0.0M
2021-01-08 8,100.00 8,100.00 8,100.00 8,100.00 0.0M
2021-01-07 8,100.00 8,100.00 8,100.00 8,100.00 0.0M
2021-01-06 8,000.00 8,100.00 8,000.00 8,000.00 0.0M
2021-01-05 8,900.00 8,900.00 8,900.00 8,900.00 0.0M
2021-01-04 8,900.00 8,900.00 8,900.00 8,900.00 0.0M