DANAMECO MEDIC (DNM)

DNM
🏛️ Vietnam →
9,700.00
Última Actualización: 2025-09-26
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 35,416.70 35,666.70 34,666.70 35,666.70 0.0M
2021-12-30 35,000.00 36,916.70 34,166.70 35,416.70 0.0M
2021-12-29 33,750.00 34,833.30 33,333.30 34,833.30 0.0M
2021-12-28 33,000.00 33,916.70 32,583.30 33,916.70 0.0M
2021-12-27 32,833.30 33,583.30 32,750.00 33,583.30 0.0M
2021-12-24 31,916.70 33,333.30 31,916.70 33,333.30 0.0M
2021-12-23 32,250.00 33,333.30 32,166.70 33,250.00 0.0M
2021-12-22 33,166.70 33,166.70 32,083.30 33,083.30 0.0M
2021-12-21 32,750.00 32,750.00 32,166.70 32,166.70 0.0M
2021-12-20 31,666.70 33,500.00 31,666.70 32,750.00 0.0M
2021-12-17 32,916.70 33,750.00 32,833.30 32,916.70 0.0M
2021-12-16 34,083.30 34,166.70 32,500.00 34,083.30 0.1M
2021-12-15 33,000.00 34,083.30 32,583.30 34,083.30 0.0M
2021-12-14 31,750.00 34,083.30 31,750.00 34,083.30 0.0M
2021-12-13 34,166.70 34,166.70 33,416.70 33,416.70 0.0M
2021-12-10 33,333.30 34,166.70 33,333.30 34,166.70 0.0M
2021-12-09 32,416.70 34,083.30 32,416.70 33,333.30 0.0M
2021-12-08 33,333.30 33,333.30 32,500.00 32,500.00 0.0M
2021-12-07 32,916.70 33,333.30 32,500.00 33,000.00 0.0M
2021-12-06 32,500.00 32,916.70 30,000.00 32,916.70 0.1M
2021-12-03 33,750.00 33,750.00 32,916.70 33,250.00 0.0M
2021-12-02 33,333.30 34,166.70 32,916.70 34,166.70 0.1M
2021-12-01 33,333.30 34,166.70 32,833.30 33,333.30 0.0M
2021-11-30 33,333.30 34,166.70 32,833.30 33,333.30 0.0M
2021-11-29 32,500.00 34,166.70 32,333.30 33,333.30 0.1M
2021-11-26 31,666.70 32,500.00 31,250.00 31,333.30 0.0M
2021-11-25 30,416.70 32,000.00 30,416.70 32,000.00 0.0M
2021-11-24 32,500.00 32,500.00 30,416.70 31,666.70 0.0M
2021-11-23 29,833.30 31,500.00 29,750.00 30,750.00 0.0M
2021-11-22 32,666.70 32,666.70 29,833.30 31,500.00 0.0M
2021-11-19 32,583.30 32,750.00 32,333.30 32,666.70 0.1M
2021-11-18 32,916.70 33,000.00 32,250.00 32,500.00 0.0M
2021-11-17 31,500.00 32,750.00 31,333.30 32,333.30 0.1M
2021-11-16 32,250.00 32,500.00 31,166.70 31,833.30 0.1M
2021-11-15 31,416.70 32,083.30 31,333.30 32,083.30 0.1M
2021-11-12 30,083.30 31,666.70 30,083.30 31,166.70 0.1M
2021-11-11 30,000.00 30,166.70 29,666.70 30,083.30 0.0M
2021-11-10 29,583.30 29,750.00 29,250.00 29,666.70 0.0M
2021-11-09 30,250.00 30,250.00 29,583.30 29,750.00 0.0M
2021-11-08 29,750.00 30,416.70 29,750.00 30,250.00 0.1M
2021-11-05 29,333.30 29,833.30 29,166.70 29,416.70 0.0M
2021-11-04 29,583.30 29,666.70 29,166.70 29,250.00 0.0M
2021-11-03 29,583.30 30,000.00 29,500.00 29,500.00 0.0M
2021-11-02 30,833.30 30,833.30 29,666.70 29,750.00 0.0M
2021-11-01 29,916.70 30,000.00 29,583.30 29,833.30 0.0M
2021-10-29 29,666.70 30,000.00 29,666.70 29,833.30 0.0M
2021-10-28 30,000.00 30,083.30 29,583.30 29,666.70 0.0M
2021-10-27 30,166.70 30,250.00 29,750.00 30,000.00 0.0M
2021-10-26 30,166.70 30,250.00 30,000.00 30,250.00 0.0M
2021-10-25 30,166.70 30,583.30 30,166.70 30,166.70 0.0M
2021-10-22 30,750.00 31,166.70 30,083.30 30,500.00 0.0M
2021-10-21 30,000.00 30,583.30 30,000.00 30,333.30 0.0M
2021-10-20 30,833.30 30,833.30 30,000.00 30,000.00 0.0M
2021-10-19 29,750.00 30,666.70 29,583.30 30,500.00 0.0M
2021-10-18 29,416.70 29,750.00 29,416.70 29,416.70 0.0M
2021-10-15 29,250.00 29,666.70 29,250.00 29,333.30 0.0M
2021-10-14 29,166.70 29,750.00 29,083.30 29,750.00 0.0M
2021-10-13 29,916.70 29,916.70 29,500.00 29,583.30 0.0M
2021-10-12 29,250.00 29,666.70 29,166.70 29,583.30 0.0M
2021-10-11 29,250.00 29,583.30 29,250.00 29,250.00 0.0M
2021-10-08 29,583.30 29,666.70 29,166.70 29,250.00 0.0M
2021-10-07 29,583.30 29,750.00 29,333.30 29,416.70 0.0M
2021-10-06 29,666.70 29,666.70 29,083.30 29,583.30 0.0M
2021-10-05 29,666.70 29,666.70 28,666.70 29,583.30 0.0M
2021-10-04 29,750.00 29,750.00 29,583.30 29,666.70 0.0M
2021-10-01 29,666.70 29,666.70 29,333.30 29,666.70 0.0M
2021-09-30 29,583.30 30,000.00 29,583.30 29,666.70 0.0M
2021-09-29 29,666.70 29,666.70 29,416.70 29,583.30 0.0M
2021-09-28 29,250.00 29,750.00 28,750.00 29,583.30 0.0M
2021-09-27 29,750.00 29,750.00 28,500.00 29,250.00 0.0M
2021-09-24 29,166.70 29,833.30 29,166.70 29,750.00 0.0M
2021-09-23 29,500.00 29,750.00 29,500.00 29,666.70 0.0M
2021-09-22 29,750.00 29,750.00 29,333.30 29,500.00 0.0M
2021-09-21 28,750.00 29,500.00 28,416.70 29,333.30 0.0M
2021-09-20 29,333.30 29,416.70 28,916.70 29,166.70 0.0M
2021-09-17 29,083.30 29,333.30 29,083.30 29,166.70 0.0M
2021-09-16 29,250.00 29,333.30 28,833.30 29,000.00 0.0M
2021-09-15 28,750.00 29,333.30 28,583.30 29,333.30 0.0M
2021-09-14 28,916.70 28,916.70 28,333.30 28,833.30 0.0M
2021-09-13 28,833.30 28,916.70 28,333.30 28,916.70 0.0M
2021-09-10 28,750.00 29,000.00 28,666.70 28,833.30 0.0M
2021-09-09 28,666.70 29,166.70 28,666.70 28,750.00 0.0M
2021-09-08 28,333.30 29,416.70 27,916.70 29,166.70 0.0M
2021-09-07 29,166.70 29,583.30 29,083.30 29,083.30 0.1M
2021-09-06 29,166.70 29,333.30 28,083.30 29,083.30 0.1M
2021-09-01 30,333.30 30,333.30 29,250.00 29,583.30 0.0M
2021-08-31 32,083.30 32,500.00 30,166.70 30,250.00 0.1M
2021-08-30 29,666.70 32,083.30 29,666.70 32,083.30 0.2M
2021-08-27 27,833.30 29,666.70 27,833.30 29,666.70 0.1M
2021-08-26 27,833.30 28,000.00 27,416.70 27,416.70 0.0M
2021-08-25 28,166.70 28,250.00 27,500.00 27,916.70 0.0M
2021-08-24 28,250.00 28,333.30 27,833.30 28,333.30 0.0M
2021-08-23 28,500.00 28,750.00 28,250.00 28,333.30 0.0M
2021-08-20 29,583.30 29,583.30 28,333.30 28,666.70 0.1M
2021-08-19 30,000.00 30,416.70 29,583.30 29,583.30 0.1M
2021-08-18 30,166.70 30,166.70 29,416.70 29,833.30 0.0M
2021-08-17 28,333.30 29,583.30 28,250.00 29,000.00 0.1M
2021-08-16 28,333.30 28,416.70 28,333.30 28,333.30 0.0M
2021-08-13 28,500.00 28,500.00 28,333.30 28,333.30 0.0M
2021-08-12 28,333.30 28,750.00 28,333.30 28,416.70 0.0M
2021-08-11 28,583.30 28,833.30 28,333.30 28,333.30 0.0M
2021-08-10 28,416.70 28,666.70 28,333.30 28,583.30 0.0M
2021-08-09 28,416.70 29,000.00 28,416.70 28,416.70 0.1M
2021-08-06 28,000.00 28,416.70 28,000.00 28,416.70 0.0M
2021-08-05 28,250.00 28,250.00 27,500.00 28,000.00 0.0M
2021-08-04 28,083.30 28,333.30 28,083.30 28,250.00 0.0M
2021-08-03 28,416.70 28,416.70 28,000.00 28,083.30 0.0M
2021-08-02 28,333.30 28,750.00 28,083.30 28,416.70 0.0M
2021-07-30 28,750.00 28,750.00 27,916.70 28,333.30 0.0M
2021-07-29 28,166.70 28,666.70 27,833.30 28,583.30 0.0M
2021-07-28 28,000.00 28,916.70 27,500.00 28,166.70 0.0M
2021-07-27 30,333.30 30,416.70 28,916.70 29,000.00 0.0M
2021-07-26 28,750.00 30,750.00 28,750.00 30,416.70 0.0M
2021-07-23 29,166.70 29,166.70 28,000.00 28,250.00 0.1M
2021-07-22 30,416.70 30,833.30 29,583.30 29,583.30 0.1M
2021-07-21 31,750.00 32,500.00 30,000.00 31,666.70 0.0M
2021-07-20 34,583.30 34,583.30 31,833.30 32,000.00 0.1M
2021-07-19 28,750.00 31,500.00 28,750.00 31,500.00 0.0M
2021-07-16 28,666.70 28,750.00 28,500.00 28,666.70 0.0M
2021-07-15 27,833.30 28,833.30 27,833.30 28,666.70 0.0M
2021-07-14 28,500.00 29,000.00 27,416.70 27,916.70 0.0M
2021-07-13 27,500.00 28,666.70 27,500.00 28,500.00 0.0M
2021-07-12 29,166.70 29,583.30 27,500.00 27,500.00 0.0M
2021-07-09 30,000.00 30,333.30 29,750.00 29,750.00 0.0M
2021-07-08 30,083.30 30,166.70 29,833.30 30,000.00 0.0M
2021-07-07 30,583.30 30,666.70 29,833.30 30,000.00 0.0M
2021-07-06 30,833.30 30,916.70 30,333.30 30,333.30 0.0M
2021-07-05 31,083.30 31,500.00 30,750.00 30,833.30 0.0M
2021-07-02 31,500.00 31,500.00 31,083.30 31,083.30 0.0M
2021-07-01 31,166.70 31,500.00 31,083.30 31,500.00 0.0M
2021-06-30 31,666.70 31,666.70 31,166.70 31,166.70 0.0M
2021-06-29 31,666.70 31,666.70 31,250.00 31,416.70 0.0M
2021-06-28 31,916.70 31,916.70 31,500.00 31,666.70 0.0M
2021-06-25 31,750.00 32,083.30 31,666.70 31,916.70 0.0M
2021-06-24 32,333.30 32,333.30 31,333.30 31,583.30 0.0M
2021-06-23 32,500.00 33,000.00 31,916.70 32,333.30 0.1M
2021-06-22 32,666.70 33,250.00 32,416.70 32,500.00 0.0M
2021-06-21 32,916.70 33,916.70 32,333.30 32,666.70 0.1M
2021-06-18 35,000.00 35,000.00 32,083.30 32,333.30 0.0M
2021-06-17 32,333.30 32,583.30 32,083.30 32,250.00 0.0M
2021-06-16 32,333.30 32,750.00 32,083.30 32,250.00 0.0M
2021-06-15 33,333.30 33,333.30 32,333.30 32,333.30 0.0M
2021-06-14 32,166.70 33,333.30 32,166.70 33,333.30 0.0M
2021-06-11 32,250.00 32,833.30 32,083.30 32,166.70 0.0M
2021-06-10 32,500.00 33,000.00 32,333.30 32,916.70 0.0M
2021-06-09 33,333.30 33,333.30 32,333.30 33,166.70 0.0M
2021-06-08 34,166.70 34,166.70 32,500.00 33,166.70 0.1M
2021-06-07 33,916.70 34,833.30 32,916.70 34,166.70 0.0M
2021-06-04 34,166.70 34,333.30 33,333.30 33,916.70 0.1M
2021-06-03 35,083.30 35,166.70 32,083.30 34,333.30 0.1M
2021-06-02 35,583.30 35,750.00 34,750.00 35,583.30 0.0M
2021-06-01 36,750.00 36,750.00 35,250.00 35,583.30 0.1M
2021-05-31 36,666.70 38,666.70 36,666.70 37,333.30 0.1M
2021-05-28 38,666.70 38,750.00 35,000.00 35,666.70 0.1M
2021-05-27 35,750.00 38,333.30 34,916.70 37,666.70 0.2M
2021-05-26 35,000.00 35,666.70 34,833.30 35,166.70 0.1M
2021-05-25 35,250.00 35,666.70 34,750.00 34,750.00 0.0M
2021-05-24 35,250.00 36,083.30 34,666.70 35,083.30 0.1M
2021-05-21 35,833.30 36,166.70 35,166.70 35,166.70 0.1M
2021-05-20 36,666.70 36,833.30 35,000.00 36,583.30 0.1M
2021-05-19 34,583.30 36,916.70 34,583.30 36,833.30 0.1M
2021-05-18 36,833.30 36,833.30 33,166.70 36,666.70 0.1M
2021-05-17 36,250.00 37,750.00 35,416.70 36,833.30 0.1M
2021-05-14 35,416.70 37,500.00 35,000.00 36,166.70 0.2M
2021-05-13 36,583.30 37,333.30 35,416.70 36,000.00 0.1M
2021-05-12 36,666.70 38,333.30 35,833.30 37,166.70 0.2M
2021-05-11 42,166.60 42,916.60 38,750.00 38,750.00 0.2M
2021-05-10 38,750.00 42,000.00 38,083.30 42,000.00 0.3M
2021-05-07 38,250.00 38,250.00 34,583.30 38,250.00 0.4M
2021-05-06 36,250.00 36,250.00 34,083.30 34,833.30 0.2M
2021-05-05 37,166.70 40,416.70 35,833.30 36,250.00 0.1M
2021-05-04 34,416.70 37,166.70 34,416.70 37,166.70 0.2M
2021-04-29 35,000.00 35,000.00 33,750.00 33,833.30 0.2M
2021-04-28 36,666.70 36,666.70 34,833.30 35,333.30 0.1M
2021-04-27 35,416.70 36,250.00 35,000.00 35,833.30 0.2M
2021-04-26 32,916.70 35,750.00 32,916.70 33,333.30 0.3M
2021-04-23 32,166.70 32,500.00 32,166.70 32,500.00 0.1M
2021-04-22 32,166.70 32,666.70 31,833.30 32,166.70 0.1M
2021-04-20 32,833.30 32,833.30 32,083.30 32,083.30 0.1M
2021-04-19 32,500.00 32,833.30 32,333.30 32,833.30 0.0M
2021-04-16 32,916.70 32,916.70 32,166.70 32,750.00 0.0M
2021-04-15 32,500.00 32,833.30 32,083.30 32,666.70 0.0M
2021-04-14 32,500.00 32,500.00 32,000.00 32,083.30 0.0M
2021-04-13 32,916.70 32,916.70 32,333.30 32,500.00 0.0M
2021-04-12 32,583.30 33,000.00 32,333.30 32,916.70 0.0M
2021-04-09 33,333.30 33,333.30 32,916.70 33,000.00 0.0M
2021-04-08 33,000.00 33,333.30 32,916.70 33,333.30 0.0M
2021-04-07 33,833.30 33,833.30 33,000.00 33,000.00 0.0M
2021-04-06 32,916.70 34,000.00 32,916.70 34,000.00 0.0M
2021-04-05 34,250.00 34,250.00 33,333.30 33,333.30 0.0M
2021-04-02 34,500.00 34,750.00 32,916.70 34,750.00 0.1M
2021-04-01 34,083.30 34,583.30 33,083.30 34,583.30 0.0M
2021-03-31 33,166.70 34,583.30 32,250.00 34,416.70 0.1M
2021-03-30 32,666.70 34,583.30 32,250.00 34,166.70 0.1M
2021-03-29 34,833.30 34,833.30 32,500.00 34,583.30 0.0M
2021-03-26 34,500.00 36,666.70 32,083.30 34,833.30 0.1M
2021-03-25 32,083.30 35,166.70 31,666.70 34,166.70 0.2M
2021-03-24 31,250.00 32,083.30 30,833.30 32,083.30 0.1M
2021-03-23 31,083.30 32,000.00 31,083.30 31,250.00 0.0M
2021-03-22 31,666.70 31,666.70 31,083.30 31,083.30 0.0M
2021-03-19 31,666.70 31,666.70 31,000.00 31,583.30 0.0M
2021-03-18 32,083.30 32,083.30 31,583.30 31,583.30 0.0M
2021-03-17 32,750.00 32,750.00 31,750.00 32,083.30 0.0M
2021-03-16 31,250.00 33,083.30 31,000.00 32,750.00 0.1M
2021-03-15 31,166.70 31,250.00 31,083.30 31,083.30 0.0M
2021-03-12 31,500.00 31,500.00 31,000.00 31,166.70 0.0M
2021-03-11 31,500.00 31,583.30 31,250.00 31,250.00 0.0M
2021-03-10 31,333.30 31,500.00 31,166.70 31,500.00 0.0M
2021-03-09 31,250.00 31,583.30 31,000.00 31,333.30 0.0M
2021-03-08 31,916.70 31,916.70 30,833.30 31,250.00 0.0M
2021-03-05 31,250.00 32,083.30 30,916.70 31,666.70 0.0M
2021-03-04 32,500.00 32,833.30 31,000.00 31,416.70 0.1M
2021-03-03 32,916.70 32,916.70 32,166.70 32,583.30 0.0M
2021-03-02 32,416.70 33,250.00 32,416.70 32,500.00 0.0M
2021-03-01 31,916.70 32,500.00 31,750.00 32,166.70 0.1M
2021-02-26 32,833.30 32,833.30 31,833.30 32,333.30 0.1M
2021-02-25 33,416.70 33,750.00 32,416.70 32,833.30 0.0M
2021-02-24 34,083.30 34,166.70 33,333.30 33,500.00 0.0M
2021-02-23 33,916.70 34,083.30 33,500.00 34,083.30 0.0M
2021-02-22 34,166.70 34,166.70 33,583.30 34,083.30 0.0M
2021-02-19 33,333.30 34,416.70 33,333.30 34,166.70 0.0M
2021-02-18 34,666.70 35,250.00 32,916.70 34,166.70 0.2M
2021-02-17 35,833.30 36,750.00 34,666.70 35,666.70 0.1M
2021-02-09 38,916.70 38,916.70 35,416.70 35,833.30 0.1M
2021-02-08 34,333.30 38,000.00 32,750.00 38,000.00 0.1M
2021-02-05 33,833.30 35,833.30 31,166.70 34,583.30 0.1M
2021-02-04 35,833.30 37,083.30 34,500.00 34,500.00 0.1M
2021-02-03 42,083.30 42,083.30 38,250.00 38,333.30 0.1M
2021-02-02 44,750.00 44,750.00 42,000.00 42,500.00 0.1M
2021-02-01 40,750.00 40,750.00 37,083.30 40,750.00 0.3M
2021-01-29 37,083.30 37,083.30 37,083.30 37,083.30 0.1M
2021-01-28 31,666.70 33,750.00 31,666.70 33,750.00 0.1M
2021-01-27 30,083.30 32,083.30 28,416.70 30,750.00 0.0M
2021-01-26 33,250.00 33,333.30 31,083.30 31,083.30 0.0M
2021-01-25 33,333.30 34,166.70 32,500.00 33,000.00 0.1M
2021-01-22 36,250.00 36,250.00 33,083.30 34,166.70 0.2M
2021-01-21 36,416.70 37,500.00 36,000.00 36,666.70 0.0M
2021-01-20 36,333.30 37,083.30 34,583.30 36,416.70 0.0M
2021-01-19 38,333.30 38,333.30 35,833.30 37,083.30 0.0M
2021-01-18 38,750.00 39,583.30 38,083.30 38,166.70 0.1M
2021-01-15 36,750.00 39,166.70 36,666.70 38,083.30 0.1M
2021-01-14 36,750.00 37,166.70 36,666.70 37,000.00 0.0M
2021-01-13 37,083.30 37,083.30 36,333.30 36,750.00 0.1M
2021-01-12 36,083.30 37,083.30 35,750.00 37,083.30 0.1M
2021-01-11 37,250.00 37,500.00 35,833.30 35,916.70 0.0M
2021-01-08 36,916.70 37,750.00 36,916.70 37,333.30 0.1M
2021-01-07 35,833.30 37,000.00 35,750.00 36,833.30 0.1M
2021-01-06 35,250.00 35,833.30 35,000.00 35,750.00 0.0M
2021-01-05 35,833.30 35,833.30 34,666.70 35,333.30 0.1M
2021-01-04 35,000.00 37,083.30 34,583.30 35,750.00 0.1M