POS Malaysia

HAT
🏛️ Vietnam →
40,300.00
Última Actualización: 2025-10-03
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 20,922.90 20,922.90 19,947.68 19,947.68 0.0M
2021-12-28 20,922.90 20,922.90 20,922.90 20,922.90 0.0M
2021-12-27 18,529.18 20,922.90 18,529.18 20,922.90 0.1M
2021-12-23 19,061.11 19,061.11 19,061.11 19,061.11 0.0M
2021-12-22 17,908.58 17,908.58 17,908.58 17,908.58 0.0M
2021-12-21 17,819.92 18,617.83 17,819.92 18,617.83 0.0M
2021-12-20 18,795.15 18,795.15 18,795.15 18,795.15 0.0M
2021-12-17 17,642.61 17,642.61 17,642.61 17,642.61 0.0M
2021-12-16 19,061.11 19,061.11 17,997.24 17,997.24 0.0M
2021-12-15 19,061.11 19,504.40 17,908.58 17,908.58 0.0M
2021-12-14 17,819.92 17,819.92 17,731.27 17,731.27 0.0M
2021-12-13 19,061.11 19,061.11 19,061.11 19,061.11 0.0M
2021-12-10 19,061.11 19,061.11 19,061.11 19,061.11 0.0M
2021-12-09 18,972.46 19,061.11 18,972.46 19,061.11 0.0M
2021-12-08 19,061.11 19,061.11 19,061.11 19,061.11 0.0M
2021-12-07 19,061.11 19,061.11 19,061.11 19,061.11 0.0M
2021-12-06 17,642.61 18,883.80 17,642.61 17,819.92 0.0M
2021-12-01 19,238.43 19,238.43 18,972.46 19,149.77 0.0M
2021-11-30 17,731.27 17,819.92 17,731.27 17,731.27 0.0M
2021-11-29 18,617.83 18,617.83 17,731.27 17,731.27 0.0M
2021-11-26 18,529.18 19,061.11 18,529.18 18,617.83 0.0M
2021-11-25 17,908.58 18,617.83 17,908.58 18,440.52 0.0M
2021-11-24 18,617.83 18,617.83 17,376.64 17,376.64 0.0M
2021-11-23 16,844.71 16,933.36 16,844.71 16,933.36 0.0M
2021-11-22 17,997.24 17,997.24 17,731.27 17,819.92 0.0M
2021-11-19 18,174.55 18,174.55 17,997.24 17,997.24 0.0M
2021-11-18 17,997.24 18,174.55 17,997.24 17,997.24 0.0M
2021-11-17 18,174.55 18,174.55 17,819.92 17,908.58 0.0M
2021-11-16 17,997.24 17,997.24 17,908.58 17,908.58 0.0M
2021-11-15 17,997.24 18,174.55 17,908.58 18,085.89 0.0M
2021-11-12 17,997.24 18,085.89 17,997.24 17,997.24 0.0M
2021-11-11 18,085.89 18,085.89 17,908.58 17,997.24 0.0M
2021-11-10 19,681.71 19,681.71 17,908.58 18,174.55 0.0M
2021-11-09 18,174.55 18,174.55 17,997.24 17,997.24 0.0M
2021-11-08 17,819.92 18,085.89 17,731.27 18,085.89 0.0M
2021-11-05 17,731.27 18,174.55 17,731.27 18,085.89 0.0M
2021-11-04 17,731.27 17,731.27 17,731.27 17,731.27 0.0M
2021-11-03 17,731.27 17,819.92 17,731.27 17,731.27 0.0M
2021-11-02 17,819.92 18,263.21 17,642.61 17,642.61 0.0M
2021-11-01 17,819.92 17,819.92 17,731.27 17,819.92 0.0M
2021-10-29 18,263.21 18,263.21 17,731.27 17,819.92 0.0M
2021-10-28 18,263.21 18,263.21 17,731.27 18,263.21 0.0M
2021-10-27 18,440.52 18,440.52 18,263.21 18,263.21 0.0M
2021-10-26 18,085.89 18,440.52 18,085.89 18,440.52 0.0M
2021-10-25 17,819.92 18,085.89 17,731.27 18,085.89 0.0M
2021-10-22 17,819.92 17,908.58 17,819.92 17,819.92 0.0M
2021-10-21 17,908.58 17,908.58 17,819.92 17,819.92 0.0M
2021-10-20 17,731.27 17,819.92 17,731.27 17,819.92 0.0M
2021-10-19 17,731.27 17,731.27 17,731.27 17,731.27 0.0M
2021-10-18 19,504.40 19,504.40 17,465.30 17,731.27 0.0M
2021-10-15 17,553.96 17,731.27 17,553.96 17,731.27 0.0M
2021-10-14 16,933.36 17,553.96 16,933.36 17,553.96 0.0M
2021-10-13 17,376.64 17,642.61 17,376.64 17,642.61 0.0M
2021-10-12 17,287.99 17,287.99 17,287.99 17,287.99 0.0M
2021-10-11 17,553.96 17,731.27 17,287.99 17,287.99 0.0M
2021-10-08 17,376.64 17,376.64 17,287.99 17,287.99 0.0M
2021-10-07 17,553.96 17,553.96 17,287.99 17,287.99 0.0M
2021-10-06 17,287.99 17,553.96 16,933.36 17,553.96 0.0M
2021-10-05 17,465.30 17,465.30 17,287.99 17,376.64 0.0M
2021-10-04 17,465.30 17,465.30 17,287.99 17,287.99 0.0M
2021-10-01 17,642.61 17,642.61 17,642.61 17,642.61 0.0M
2021-09-30 17,642.61 17,642.61 17,642.61 17,642.61 0.0M
2021-09-29 17,642.61 17,642.61 17,642.61 17,642.61 0.0M
2021-09-28 17,287.99 17,642.61 17,287.99 17,642.61 0.0M
2021-09-27 17,199.33 17,997.24 16,844.71 17,553.96 0.0M
2021-09-23 17,199.33 17,199.33 17,110.67 17,199.33 0.0M
2021-09-22 17,376.64 17,376.64 16,933.36 17,199.33 0.0M
2021-09-21 17,642.61 17,642.61 17,110.67 17,287.99 0.0M
2021-09-20 17,465.30 17,642.61 17,287.99 17,287.99 0.0M
2021-09-17 17,287.99 17,642.61 16,933.36 17,642.61 0.0M
2021-09-16 18,883.80 18,883.80 18,174.55 18,174.55 0.0M
2021-09-15 19,593.05 19,593.05 18,174.55 19,504.40 0.0M
2021-09-14 21,366.18 21,366.18 19,593.05 19,593.05 0.0M
2021-09-13 19,947.68 21,277.52 19,593.05 21,277.52 0.0M
2021-09-10 18,795.15 19,504.40 18,529.18 19,504.40 0.1M
2021-09-09 18,617.83 18,617.83 17,819.92 18,529.18 0.0M
2021-09-08 18,617.83 18,883.80 18,617.83 18,617.83 0.0M
2021-09-07 17,287.99 18,972.46 17,287.99 18,617.83 0.0M
2021-09-06 16,135.45 17,287.99 16,135.45 17,287.99 0.0M
2021-09-01 16,401.42 16,401.42 15,958.14 15,958.14 0.0M
2021-08-31 16,401.42 16,401.42 16,401.42 16,401.42 0.0M
2021-08-30 16,224.11 16,401.42 16,224.11 16,401.42 0.0M
2021-08-27 16,844.71 16,844.71 16,046.80 16,046.80 0.0M
2021-08-26 16,401.42 16,401.42 16,401.42 16,401.42 0.0M
2021-08-24 16,756.05 16,756.05 16,667.39 16,667.39 0.0M
2021-08-23 17,022.02 17,022.02 17,022.02 17,022.02 0.0M
2021-08-20 16,844.71 16,844.71 16,844.71 16,844.71 0.0M
2021-08-19 16,844.71 16,844.71 16,844.71 16,844.71 0.0M
2021-08-18 16,844.71 16,844.71 16,844.71 16,844.71 0.0M
2021-08-17 16,578.74 16,844.71 16,578.74 16,844.71 0.0M
2021-08-16 16,844.71 17,110.67 16,844.71 17,110.67 0.0M
2021-08-13 17,110.67 17,110.67 17,110.67 17,110.67 0.0M
2021-08-12 16,578.74 17,110.67 16,578.74 17,110.67 0.0M
2021-08-11 16,401.42 16,844.71 16,401.42 16,578.74 0.0M
2021-08-10 16,756.05 16,933.36 16,756.05 16,933.36 0.0M
2021-08-09 16,667.39 16,756.05 16,401.42 16,756.05 0.0M
2021-08-06 16,667.39 16,667.39 16,578.74 16,667.39 0.0M
2021-08-05 16,046.80 16,844.71 16,046.80 16,844.71 0.0M
2021-08-04 15,958.14 15,958.14 15,958.14 15,958.14 0.0M
2021-08-03 16,401.42 16,401.42 15,958.14 15,958.14 0.0M
2021-08-02 16,844.71 16,844.71 16,844.71 16,844.71 0.0M
2021-07-30 17,199.33 17,199.33 17,199.33 17,199.33 0.0M
2021-07-29 17,287.99 17,287.99 16,844.71 16,844.71 0.0M
2021-07-21 17,287.99 17,287.99 17,287.99 17,287.99 0.0M
2021-07-19 17,287.99 17,287.99 17,287.99 17,287.99 0.0M
2021-07-15 18,440.52 18,440.52 18,440.52 18,440.52 0.0M
2021-07-14 17,287.99 17,287.99 17,287.99 17,287.99 0.0M
2021-07-12 17,731.27 17,731.27 17,731.27 17,731.27 0.0M
2021-07-09 17,376.64 17,376.64 17,376.64 17,376.64 0.0M
2021-07-08 18,174.55 18,174.55 18,174.55 18,174.55 0.0M
2021-07-07 18,174.55 18,174.55 18,174.55 18,174.55 0.0M
2021-07-06 18,263.21 18,263.21 18,263.21 18,263.21 0.0M
2021-07-05 18,263.21 18,263.21 18,263.21 18,263.21 0.0M
2021-06-28 18,529.18 18,529.18 18,529.18 18,529.18 0.0M
2021-06-25 18,440.52 18,617.83 18,440.52 18,617.83 0.0M
2021-06-24 18,351.86 18,440.52 18,351.86 18,440.52 0.0M
2021-06-23 17,731.27 17,731.27 17,553.96 17,731.27 0.0M
2021-06-18 18,617.83 19,593.05 18,617.83 19,415.74 0.0M
2021-06-17 18,085.89 18,174.55 18,085.89 18,174.55 0.0M
2021-06-15 17,731.27 18,174.55 17,731.27 18,174.55 0.0M
2021-06-14 17,819.92 17,819.92 17,731.27 17,731.27 0.0M
2021-06-11 18,617.83 18,617.83 18,617.83 18,617.83 0.0M
2021-06-10 17,819.92 18,351.86 17,819.92 18,351.86 0.0M
2021-06-09 17,731.27 17,731.27 17,731.27 17,731.27 0.0M
2021-06-03 17,731.27 18,706.49 17,731.27 18,706.49 0.0M
2021-06-02 17,819.92 17,819.92 17,819.92 17,819.92 0.0M
2021-06-01 17,819.92 17,819.92 17,819.92 17,819.92 0.0M
2021-05-31 17,819.92 17,819.92 17,819.92 17,819.92 0.0M
2021-05-28 18,085.89 18,085.89 18,085.89 18,085.89 0.0M
2021-05-27 18,174.55 18,174.55 18,085.89 18,085.89 0.0M
2021-05-26 18,174.55 18,174.55 18,174.55 18,174.55 0.0M
2021-05-24 18,174.55 18,174.55 18,174.55 18,174.55 0.0M
2021-05-21 18,174.55 18,174.55 17,731.27 17,731.27 0.0M
2021-05-20 18,174.55 18,174.55 18,174.55 18,174.55 0.0M
2021-05-19 18,617.83 18,617.83 18,351.86 18,440.52 0.0M
2021-05-14 18,529.18 18,529.18 18,529.18 18,529.18 0.0M
2021-05-13 18,617.83 18,617.83 18,440.52 18,440.52 0.0M
2021-05-12 17,908.58 19,061.11 17,908.58 19,061.11 0.0M
2021-05-07 19,061.11 19,061.11 19,061.11 19,061.11 0.0M
2021-05-06 18,706.49 18,706.49 18,617.83 18,617.83 0.0M
2021-05-05 19,415.74 19,415.74 19,415.74 19,415.74 0.0M
2021-05-04 18,529.18 18,529.18 18,529.18 18,529.18 0.0M
2021-04-29 18,174.55 18,174.55 18,174.55 18,174.55 0.0M
2021-04-28 18,263.21 18,263.21 18,263.21 18,263.21 0.0M
2021-04-23 18,617.83 18,617.83 18,617.83 18,617.83 0.0M
2021-04-22 19,238.43 19,238.43 19,061.11 19,061.11 0.0M
2021-04-20 19,238.43 19,238.43 19,238.43 19,238.43 0.0M
2021-04-19 19,238.43 19,238.43 19,238.43 19,238.43 0.0M
2021-04-16 19,238.43 19,415.74 19,061.11 19,061.11 0.0M
2021-04-15 19,149.77 19,681.71 19,149.77 19,681.71 0.0M
2021-04-14 19,504.40 19,770.36 19,504.40 19,770.36 0.0M
2021-04-13 19,504.40 19,504.40 19,415.74 19,504.40 0.0M
2021-04-12 19,504.40 19,504.40 19,415.74 19,504.40 0.0M
2021-04-09 19,681.71 19,681.71 19,327.08 19,504.40 0.0M
2021-04-08 19,593.05 19,593.05 19,593.05 19,593.05 0.0M
2021-04-07 19,327.08 19,593.05 19,327.08 19,593.05 0.0M
2021-04-06 19,681.71 19,681.71 19,327.08 19,681.71 0.0M
2021-04-05 19,681.71 19,681.71 19,681.71 19,681.71 0.0M
2021-04-02 19,859.02 19,859.02 19,681.71 19,681.71 0.0M
2021-04-01 19,504.40 19,859.02 19,327.08 19,859.02 0.0M
2021-03-31 18,883.80 19,504.40 18,174.55 19,061.11 0.0M
2021-03-30 19,504.40 19,504.40 19,415.74 19,415.74 0.0M
2021-03-29 19,149.77 19,947.68 18,883.80 19,327.08 0.0M
2021-03-26 19,681.71 19,859.02 18,706.49 19,149.77 0.0M
2021-03-25 19,504.40 19,504.40 19,504.40 19,504.40 0.0M
2021-03-24 19,238.43 19,681.71 19,238.43 19,327.08 0.0M
2021-03-23 19,770.36 19,770.36 19,593.05 19,593.05 0.0M
2021-03-22 19,859.02 19,859.02 19,770.36 19,770.36 0.0M
2021-03-19 19,947.68 19,947.68 19,859.02 19,947.68 0.0M
2021-03-18 19,947.68 20,124.99 19,947.68 20,036.33 0.0M
2021-03-17 19,947.68 19,947.68 19,947.68 19,947.68 0.0M
2021-03-16 20,036.33 20,036.33 19,947.68 19,947.68 0.0M
2021-03-15 20,036.33 20,036.33 19,859.02 19,947.68 0.0M
2021-03-12 19,947.68 19,947.68 19,681.71 19,947.68 0.0M
2021-03-11 19,770.36 19,770.36 19,593.05 19,770.36 0.0M
2021-03-10 19,504.40 19,681.71 19,504.40 19,593.05 0.0M
2021-03-09 19,327.08 19,327.08 19,238.43 19,327.08 0.0M
2021-03-08 19,238.43 19,327.08 19,238.43 19,327.08 0.0M
2021-03-05 19,238.43 19,238.43 19,061.11 19,061.11 0.0M
2021-03-04 19,238.43 19,327.08 19,238.43 19,327.08 0.0M
2021-03-03 19,061.11 19,238.43 19,061.11 19,238.43 0.0M
2021-03-02 19,327.08 19,327.08 19,327.08 19,327.08 0.0M
2021-03-01 19,415.74 19,415.74 18,706.49 19,327.08 0.0M
2021-02-26 19,238.43 19,415.74 19,238.43 19,415.74 0.0M
2021-02-25 18,972.46 19,504.40 18,972.46 19,238.43 0.0M
2021-02-24 19,770.36 19,770.36 19,593.05 19,593.05 0.0M
2021-02-23 19,947.68 19,947.68 19,770.36 19,770.36 0.0M
2021-02-22 19,327.08 19,593.05 19,061.11 19,504.40 0.0M
2021-02-18 18,972.46 19,770.36 18,972.46 19,770.36 0.0M
2021-02-17 18,263.21 20,124.99 18,263.21 20,124.99 0.0M
2021-02-09 18,795.15 18,795.15 17,819.92 18,617.83 0.0M
2021-02-08 19,149.77 19,238.43 19,149.77 19,238.43 0.0M
2021-02-05 18,706.49 19,238.43 18,706.49 19,238.43 0.0M
2021-02-04 19,504.40 19,593.05 19,504.40 19,504.40 0.0M
2021-02-03 19,947.68 19,947.68 19,859.02 19,947.68 0.0M
2021-02-02 18,085.89 19,947.68 17,997.24 19,947.68 0.0M
2021-01-29 19,859.02 19,859.02 17,908.58 19,681.71 0.0M
2021-01-28 19,504.40 19,504.40 17,997.24 18,085.89 0.0M
2021-01-27 20,213.65 20,390.96 18,795.15 19,947.68 0.0M
2021-01-26 20,213.65 20,390.96 20,124.99 20,124.99 0.0M
2021-01-25 20,568.27 21,100.21 19,504.40 21,100.21 0.0M
2021-01-22 21,100.21 21,100.21 20,656.93 20,834.24 0.0M
2021-01-21 20,834.24 20,834.24 19,770.36 20,568.27 0.1M
2021-01-20 21,543.49 22,784.68 21,100.21 21,898.12 0.0M
2021-01-19 23,139.31 23,405.27 20,922.90 22,873.34 0.0M
2021-01-18 23,316.62 23,316.62 22,696.02 23,139.31 0.0M
2021-01-15 23,493.93 23,493.93 23,139.31 23,316.62 0.0M
2021-01-14 23,316.62 23,493.93 23,139.31 23,493.93 0.0M
2021-01-13 23,227.96 23,848.56 23,227.96 23,759.90 0.0M
2021-01-12 23,227.96 23,848.56 23,227.96 23,848.56 0.0M
2021-01-11 23,139.31 24,114.53 23,139.31 24,114.53 0.0M
2021-01-08 23,582.59 23,937.21 23,582.59 23,937.21 0.0M
2021-01-07 23,316.62 23,848.56 22,873.34 23,582.59 0.0M
2021-01-06 24,380.49 24,380.49 23,227.96 23,848.56 0.0M
2021-01-05 23,050.65 23,848.56 23,050.65 23,848.56 0.0M
2021-01-04 23,493.93 23,937.21 22,784.68 23,493.93 0.0M