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
2022-12-29 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-12-26 14,000.00 14,400.00 14,000.00 14,400.00 0.0M
2022-12-23 14,400.00 14,400.00 14,400.00 14,400.00 0.0M
2022-12-22 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2022-12-21 12,600.00 12,600.00 12,500.00 12,500.00 0.0M
2022-12-20 15,100.00 15,100.00 13,600.00 13,600.00 0.0M
2022-12-19 15,100.00 15,100.00 15,100.00 15,100.00 0.0M
2022-12-16 15,200.00 15,200.00 15,200.00 15,200.00 0.0M
2022-12-15 13,900.00 13,900.00 13,900.00 13,900.00 0.0M
2022-12-12 12,700.00 12,700.00 12,600.00 12,700.00 0.0M
2022-12-09 14,000.00 14,000.00 14,000.00 14,000.00 0.0M
2022-12-08 14,000.00 14,000.00 14,000.00 14,000.00 0.0M
2022-11-25 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2022-11-16 14,900.00 14,900.00 14,900.00 14,900.00 0.0M
2022-11-15 14,900.00 14,900.00 14,900.00 14,900.00 0.0M
2022-11-11 16,200.00 16,500.00 16,200.00 16,500.00 0.0M
2022-11-10 18,000.00 18,000.00 18,000.00 18,000.00 0.0M
2022-11-08 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2022-11-07 16,900.00 17,000.00 16,900.00 17,000.00 0.0M
2022-11-01 18,000.00 18,000.00 17,700.00 17,700.00 0.0M
2022-10-28 18,000.00 18,000.00 18,000.00 18,000.00 0.0M
2022-10-27 16,800.00 16,800.00 16,800.00 16,800.00 0.0M
2022-10-24 18,300.00 18,300.00 17,300.00 18,100.00 0.0M
2022-10-21 18,900.00 18,900.00 18,900.00 18,900.00 0.0M
2022-10-19 18,300.00 18,300.00 17,200.00 17,200.00 0.0M
2022-10-17 17,300.00 18,400.00 17,200.00 18,400.00 0.0M
2022-10-14 16,900.00 16,900.00 16,900.00 16,900.00 0.0M
2022-10-13 16,800.00 17,800.00 16,500.00 17,800.00 0.0M
2022-10-12 16,200.00 17,800.00 16,200.00 17,800.00 0.0M
2022-10-11 17,700.00 17,800.00 17,700.00 17,800.00 0.0M
2022-10-10 18,500.00 18,500.00 17,500.00 17,900.00 0.0M
2022-10-07 19,000.00 19,000.00 18,500.00 18,500.00 0.0M
2022-10-06 17,800.00 19,500.00 17,800.00 19,500.00 0.0M
2022-10-04 19,700.00 19,700.00 19,700.00 19,700.00 0.0M
2022-10-03 19,400.00 20,900.00 17,200.00 19,800.00 0.0M
2022-09-30 18,900.00 19,000.00 18,900.00 19,000.00 0.0M
2022-09-28 19,600.00 19,600.00 19,600.00 19,600.00 0.0M
2022-09-26 18,400.00 18,400.00 18,400.00 18,400.00 0.0M
2022-09-21 20,000.00 20,000.00 20,000.00 20,000.00 0.0M
2022-09-20 19,800.00 20,000.00 19,800.00 20,000.00 0.0M
2022-09-19 20,900.00 20,900.00 18,200.00 18,200.00 0.0M
2022-09-16 20,100.00 20,100.00 20,100.00 20,100.00 0.0M
2022-09-14 20,900.00 20,900.00 20,300.00 20,300.00 0.0M
2022-09-13 22,000.00 22,900.00 22,000.00 22,500.00 0.0M
2022-09-12 23,800.00 24,000.00 22,000.00 22,000.00 0.0M
2022-09-08 23,700.00 23,700.00 23,700.00 23,700.00 0.0M
2022-09-07 24,000.00 24,000.00 23,800.00 23,800.00 0.0M
2022-09-06 23,200.00 24,600.00 23,200.00 23,700.00 0.0M
2022-09-05 25,200.00 25,200.00 23,200.00 23,200.00 0.0M
2022-08-31 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2022-08-29 24,600.00 24,600.00 24,400.00 24,400.00 0.0M
2022-08-26 26,700.00 26,700.00 26,700.00 26,700.00 0.0M
2022-08-25 25,400.00 25,400.00 25,400.00 25,400.00 0.0M
2022-08-24 26,000.00 26,000.00 25,300.00 25,300.00 0.0M
2022-08-23 25,900.00 26,000.00 25,900.00 26,000.00 0.0M
2022-08-22 25,300.00 25,300.00 25,300.00 25,300.00 0.0M
2022-08-19 25,700.00 25,800.00 25,700.00 25,800.00 0.0M
2022-08-17 25,700.00 25,700.00 25,700.00 25,700.00 0.0M
2022-08-16 25,600.00 25,600.00 25,600.00 25,600.00 0.0M
2022-08-15 25,200.00 25,200.00 25,200.00 25,200.00 0.0M
2022-08-12 25,100.00 25,100.00 25,100.00 25,100.00 0.0M
2022-08-11 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2022-08-10 25,000.00 26,100.00 25,000.00 26,100.00 0.0M
2022-08-09 25,600.00 25,600.00 24,800.00 24,800.00 0.0M
2022-08-03 25,100.00 25,100.00 25,000.00 25,000.00 0.0M
2022-08-02 25,200.00 25,200.00 25,200.00 25,200.00 0.0M
2022-08-01 25,200.00 25,200.00 25,200.00 25,200.00 0.0M
2022-07-29 25,100.00 25,100.00 25,100.00 25,100.00 0.0M
2022-07-27 27,700.00 27,700.00 27,700.00 27,700.00 0.0M
2022-07-26 27,000.00 27,100.00 26,200.00 26,300.00 0.0M
2022-07-19 29,000.00 29,100.00 29,000.00 29,100.00 0.0M
2022-07-18 29,100.00 29,100.00 29,000.00 29,000.00 0.0M
2022-07-12 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2022-07-11 29,600.00 29,600.00 29,000.00 29,000.00 0.0M
2022-07-08 29,000.00 29,300.00 29,000.00 29,300.00 0.0M
2022-07-05 29,000.00 29,100.00 29,000.00 29,000.00 0.0M
2022-07-01 27,900.00 29,000.00 27,900.00 29,000.00 0.0M
2022-06-29 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2022-06-28 32,200.00 32,200.00 32,200.00 32,200.00 0.0M
2022-06-27 32,200.00 32,200.00 32,200.00 32,200.00 0.0M
2022-06-23 29,750.00 29,750.00 29,750.00 29,750.00 0.0M
2022-06-22 26,916.70 29,750.00 26,750.00 29,750.00 0.0M
2022-06-21 28,166.70 31,000.00 28,166.70 28,166.70 0.0M
2022-06-17 31,250.00 31,250.00 31,250.00 31,250.00 0.0M
2022-06-16 30,916.70 31,500.00 29,166.70 31,500.00 0.0M
2022-06-15 30,833.30 30,916.70 30,833.30 30,916.70 0.0M
2022-06-14 28,500.00 28,500.00 28,083.30 28,166.70 0.0M
2022-06-13 30,833.30 30,833.30 29,166.70 29,750.00 0.0M
2022-06-10 31,666.70 31,666.70 30,833.30 30,833.30 0.0M
2022-06-09 31,666.70 31,666.70 31,666.70 31,666.70 0.0M
2022-06-08 29,750.00 29,750.00 29,750.00 29,750.00 0.0M
2022-06-03 30,750.00 31,666.70 30,750.00 31,666.70 0.0M
2022-06-02 29,583.30 30,750.00 29,583.30 30,750.00 0.0M
2022-06-01 31,583.30 32,500.00 31,583.30 32,500.00 0.0M
2022-05-31 30,250.00 30,583.30 30,000.00 30,583.30 0.0M
2022-05-27 30,500.00 30,500.00 30,416.70 30,416.70 0.0M
2022-05-26 31,250.00 31,250.00 29,166.70 30,750.00 0.0M
2022-05-25 31,250.00 31,250.00 31,250.00 31,250.00 0.0M
2022-05-23 31,666.70 31,666.70 31,666.70 31,666.70 0.0M
2022-05-20 32,500.00 32,500.00 32,500.00 32,500.00 0.0M
2022-05-19 31,750.00 31,750.00 30,833.30 30,833.30 0.0M
2022-05-17 34,166.70 35,000.00 32,083.30 32,083.30 0.0M
2022-05-16 35,250.00 35,250.00 35,250.00 35,250.00 0.0M
2022-05-13 35,416.70 35,416.70 32,250.00 32,250.00 0.0M
2022-05-12 35,833.30 35,833.30 35,833.30 35,833.30 0.0M
2022-05-11 35,833.30 35,833.30 35,833.30 35,833.30 0.0M
2022-05-10 32,500.00 35,000.00 32,500.00 35,000.00 0.0M
2022-05-09 35,000.00 35,083.30 31,666.70 31,833.30 0.0M
2022-05-06 36,583.30 36,583.30 35,000.00 35,000.00 0.0M
2022-05-05 36,666.70 36,666.70 34,833.30 34,833.30 0.0M
2022-05-04 35,833.30 35,833.30 35,083.30 35,083.30 0.0M
2022-04-29 36,666.70 36,666.70 35,750.00 35,750.00 0.0M
2022-04-28 38,333.30 38,333.30 36,500.00 36,500.00 0.0M
2022-04-27 38,333.30 38,333.30 38,333.30 38,333.30 0.0M
2022-04-26 38,333.30 38,333.30 37,083.30 38,333.30 0.0M
2022-04-25 40,000.00 40,000.00 38,333.30 38,333.30 0.0M
2022-04-22 41,583.30 41,750.00 41,583.30 41,750.00 0.0M
2022-04-21 40,083.30 40,750.00 39,750.00 40,083.30 0.0M
2022-04-20 45,000.00 45,000.00 40,583.30 43,916.60 0.0M
2022-04-19 48,416.60 48,416.60 45,000.00 45,000.00 0.0M
2022-04-18 48,333.30 48,500.00 48,333.30 48,416.60 0.0M
2022-04-15 48,250.00 48,333.30 47,916.60 47,916.60 0.0M
2022-04-14 46,666.60 48,333.30 46,666.60 47,500.00 0.0M
2022-04-13 46,583.30 46,666.60 46,583.30 46,666.60 0.0M
2022-04-12 45,000.00 46,666.60 45,000.00 46,666.60 0.0M
2022-04-08 44,166.60 46,666.60 44,166.60 46,666.60 0.0M
2022-04-07 43,000.00 44,166.60 43,000.00 44,166.60 0.0M
2022-04-06 43,000.00 45,000.00 43,000.00 44,166.60 0.0M
2022-04-05 42,083.30 46,333.30 42,000.00 46,333.30 0.0M
2022-04-04 42,666.60 45,833.30 42,083.30 43,500.00 0.0M
2022-04-01 46,250.00 49,083.30 46,250.00 46,250.00 0.0M
2022-03-31 51,666.60 51,666.60 51,333.30 51,333.30 0.0M
2022-03-30 63,333.30 63,333.30 57,000.00 57,000.00 0.0M
2022-03-29 58,250.00 63,333.30 58,250.00 63,333.30 0.0M
2022-03-28 53,000.00 58,250.00 50,833.30 58,250.00 0.1M
2022-03-25 45,833.30 53,000.00 45,833.30 53,000.00 0.1M
2022-03-24 43,750.00 48,250.00 43,750.00 48,250.00 0.0M
2022-03-23 48,333.30 49,833.30 45,833.30 45,833.30 0.0M
2022-03-22 42,000.00 48,333.30 41,250.00 48,333.30 0.1M
2022-03-21 41,666.70 45,416.60 41,666.70 45,333.30 0.1M
2022-03-18 37,666.70 41,333.30 37,666.70 41,333.30 0.1M
2022-03-17 37,583.30 37,666.70 37,583.30 37,583.30 0.0M
2022-03-16 38,250.00 38,250.00 37,500.00 37,500.00 0.0M
2022-03-15 37,500.00 38,250.00 37,500.00 38,250.00 0.0M
2022-03-14 37,500.00 37,500.00 37,083.30 37,500.00 0.0M
2022-03-11 37,250.00 37,416.70 37,250.00 37,416.70 0.0M
2022-03-10 37,500.00 37,500.00 37,416.70 37,416.70 0.0M
2022-03-09 37,000.00 37,416.70 36,333.30 37,416.70 0.0M
2022-03-08 36,416.70 37,000.00 36,416.70 37,000.00 0.0M
2022-03-07 36,666.70 37,250.00 36,500.00 37,250.00 0.0M
2022-03-04 37,333.30 37,333.30 36,250.00 37,083.30 0.0M
2022-03-03 37,333.30 38,250.00 37,333.30 37,333.30 0.0M
2022-03-02 38,083.30 38,083.30 37,250.00 37,333.30 0.0M
2022-03-01 38,583.30 38,583.30 38,333.30 38,333.30 0.0M
2022-02-28 38,500.00 38,583.30 38,500.00 38,583.30 0.0M
2022-02-25 38,500.00 38,750.00 38,333.30 38,583.30 0.0M
2022-02-24 38,166.70 38,583.30 38,166.70 38,583.30 0.0M
2022-02-23 37,333.30 39,000.00 37,333.30 38,500.00 0.0M
2022-02-22 36,666.70 37,916.70 36,666.70 37,500.00 0.0M
2022-02-21 36,666.70 37,916.70 36,666.70 37,916.70 0.0M
2022-02-18 36,416.70 36,666.70 36,416.70 36,666.70 0.0M
2022-02-17 36,666.70 36,666.70 36,583.30 36,583.30 0.0M
2022-02-16 36,833.30 36,833.30 36,583.30 36,583.30 0.0M
2022-02-15 36,666.70 36,916.70 36,666.70 36,916.70 0.0M
2022-02-14 36,583.30 36,750.00 36,583.30 36,583.30 0.0M
2022-02-11 36,666.70 36,833.30 36,083.30 36,750.00 0.0M
2022-02-10 36,833.30 36,833.30 35,666.70 36,666.70 0.0M
2022-02-09 36,750.00 36,833.30 36,416.70 36,833.30 0.0M
2022-02-08 36,916.70 36,916.70 36,833.30 36,833.30 0.0M
2022-02-07 36,916.70 36,916.70 36,666.70 36,833.30 0.0M
2022-01-28 36,583.30 36,916.70 33,416.70 36,916.70 0.0M
2022-01-27 35,916.70 36,583.30 35,916.70 36,583.30 0.0M
2022-01-26 36,833.30 36,833.30 36,666.70 36,666.70 0.0M
2022-01-25 36,083.30 36,833.30 36,083.30 36,666.70 0.0M
2022-01-24 36,666.70 37,000.00 36,083.30 36,083.30 0.0M
2022-01-21 36,000.00 36,666.70 35,916.70 36,666.70 0.0M
2022-01-20 35,833.30 35,833.30 35,833.30 35,833.30 0.0M
2022-01-18 35,500.00 36,500.00 35,500.00 35,833.30 0.0M
2022-01-17 35,416.70 36,500.00 35,166.70 36,500.00 0.0M
2022-01-14 36,666.70 36,666.70 36,000.00 36,083.30 0.0M
2022-01-13 36,583.30 36,666.70 36,416.70 36,666.70 0.0M
2022-01-12 36,000.00 36,416.70 35,500.00 36,333.30 0.0M
2022-01-11 35,916.70 36,416.70 35,833.30 36,416.70 0.0M
2022-01-10 35,833.30 36,666.70 35,333.30 35,916.70 0.0M
2022-01-07 36,250.00 36,666.70 35,750.00 36,666.70 0.0M
2022-01-06 35,833.30 36,250.00 35,833.30 36,250.00 0.0M
2022-01-05 35,833.30 36,500.00 35,833.30 35,833.30 0.0M
2022-01-04 35,750.00 38,333.30 35,750.00 37,250.00 0.0M