Hanoi Construction (HAN)

HAN
🏛️ Vietnam →
9,700.00
Última Actualización: 2025-10-06
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
2023-12-29 9,914.02 10,011.22 9,914.02 10,011.22 0.0M
2023-12-28 9,914.02 10,108.42 9,914.02 10,011.22 0.0M
2023-12-27 10,108.42 10,108.42 9,914.02 10,108.42 0.0M
2023-12-26 10,011.22 10,108.42 9,719.63 10,108.42 0.0M
2023-12-25 9,816.83 10,691.59 9,816.83 9,914.02 0.0M
2023-12-22 10,011.22 10,011.22 9,816.83 10,011.22 0.0M
2023-12-21 10,108.42 10,205.61 9,719.63 10,108.42 0.0M
2023-12-20 9,816.83 10,011.22 9,622.43 10,011.22 0.0M
2023-12-19 10,108.42 10,205.61 9,622.43 10,011.22 0.0M
2023-12-18 10,108.42 10,205.61 10,108.42 10,205.61 0.0M
2023-12-15 10,108.42 10,108.42 10,108.42 10,108.42 0.0M
2023-12-14 10,108.42 10,302.81 9,914.02 10,205.61 0.0M
2023-12-13 9,816.83 10,302.81 9,719.63 10,108.42 0.0M
2023-12-12 10,205.61 10,400.00 10,205.61 10,400.00 0.0M
2023-12-11 10,205.61 10,302.81 9,719.63 10,205.61 0.0M
2023-12-08 10,011.22 10,400.00 10,011.22 10,108.42 0.0M
2023-12-07 10,011.22 10,400.00 9,816.83 10,302.81 0.0M
2023-12-06 10,400.00 10,400.00 9,719.63 10,400.00 0.0M
2023-12-05 10,594.40 10,594.40 10,205.61 10,497.20 0.0M
2023-12-04 10,205.61 10,497.20 10,011.22 10,302.81 0.0M
2023-12-01 10,302.81 10,400.00 9,816.83 10,205.61 0.0M
2023-11-30 10,400.00 10,691.59 10,400.00 10,691.59 0.0M
2023-11-29 10,497.20 10,497.20 9,719.63 10,302.81 0.0M
2023-11-28 10,011.22 10,302.81 9,622.43 10,205.61 0.0M
2023-11-27 10,691.59 10,691.59 9,428.04 10,302.81 0.0M
2023-11-24 10,011.22 10,400.00 9,816.83 10,400.00 0.0M
2023-11-23 11,274.77 11,274.77 10,497.20 10,497.20 0.0M
2023-11-22 10,691.59 10,983.18 10,302.81 10,594.40 0.0M
2023-11-21 10,788.79 10,788.79 10,302.81 10,691.59 0.0M
2023-11-20 10,400.00 11,080.38 10,400.00 10,983.18 0.0M
2023-11-17 11,177.57 11,177.57 10,885.99 10,885.99 0.0M
2023-11-16 10,983.18 11,177.57 10,885.99 10,885.99 0.0M
2023-11-15 10,788.79 11,177.57 10,788.79 10,885.99 0.0M
2023-11-14 11,371.97 11,371.97 10,594.40 10,691.59 0.0M
2023-11-13 10,500.64 10,594.40 10,406.89 10,594.40 0.0M
2023-11-10 10,406.89 11,063.18 10,313.13 11,063.18 0.0M
2023-11-09 11,156.93 11,156.93 10,875.67 10,969.42 0.0M
2023-11-08 10,125.62 11,250.69 9,938.11 11,156.93 0.0M
2023-11-07 9,563.09 10,500.64 9,563.09 9,938.11 0.0M
2023-11-06 9,844.35 9,844.35 9,469.33 9,469.33 0.0M
2023-11-03 9,938.11 10,219.38 9,750.60 9,844.35 0.0M
2023-11-02 9,281.82 9,750.60 9,094.31 9,750.60 0.0M
2023-11-01 8,438.02 9,094.31 8,438.02 9,094.31 0.0M
2023-10-31 8,438.02 8,438.02 8,438.02 8,438.02 0.0M
2023-10-30 8,531.77 9,000.55 8,438.02 8,438.02 0.0M
2023-10-27 8,906.80 8,906.80 7,969.24 8,813.04 0.0M
2023-10-26 9,563.09 9,563.09 8,719.28 8,813.04 0.0M
2023-10-25 9,844.35 9,844.35 9,844.35 9,844.35 0.0M
2023-10-24 9,844.35 10,406.89 9,844.35 10,219.38 0.0M
2023-10-23 9,938.11 9,938.11 9,844.35 9,938.11 0.0M
2023-10-20 9,469.33 9,938.11 9,469.33 9,938.11 0.0M
2023-10-19 10,031.86 10,969.42 9,844.35 10,969.42 0.0M
2023-10-18 10,500.64 10,500.64 10,031.86 10,031.86 0.0M
2023-10-17 10,500.64 10,781.91 10,313.13 10,500.64 0.0M
2023-10-16 11,063.18 11,156.93 10,500.64 10,969.42 0.0M
2023-10-13 11,719.47 11,719.47 10,688.15 10,688.15 0.0M
2023-10-12 10,500.64 11,156.93 10,500.64 10,688.15 0.0M
2023-10-11 10,500.64 10,500.64 10,313.13 10,313.13 0.0M
2023-10-10 10,406.89 10,500.64 10,406.89 10,406.89 0.0M
2023-10-09 10,313.13 10,875.67 10,313.13 10,500.64 0.0M
2023-10-06 10,688.15 10,688.15 10,688.15 10,688.15 0.0M
2023-10-05 10,500.64 10,781.91 10,500.64 10,688.15 0.0M
2023-10-04 10,406.89 11,156.93 10,313.13 10,500.64 0.0M
2023-10-03 11,344.45 11,344.45 10,406.89 10,406.89 0.0M
2023-10-02 11,063.18 11,531.96 10,969.42 11,250.69 0.0M
2023-09-29 10,969.42 11,063.18 10,781.91 10,875.67 0.0M
2023-09-28 10,594.40 10,969.42 10,594.40 10,969.42 0.0M
2023-09-27 10,313.13 10,781.91 10,219.38 10,688.15 0.0M
2023-09-26 11,719.47 11,719.47 10,781.91 11,156.93 0.0M
2023-09-25 11,906.98 12,094.49 10,969.42 10,969.42 0.0M
2023-09-22 12,563.27 12,563.27 11,719.47 11,813.22 0.0M
2023-09-21 12,844.54 12,938.29 12,188.25 12,844.54 0.0M
2023-09-20 11,625.71 13,219.56 11,625.71 12,657.03 0.0M
2023-09-19 12,657.03 12,657.03 11,906.98 12,282.00 0.0M
2023-09-18 13,407.07 13,688.34 12,750.78 12,938.29 0.0M
2023-09-15 13,688.34 13,875.85 12,938.29 13,125.80 0.0M
2023-09-14 14,157.12 14,438.38 12,375.76 13,594.58 0.0M
2023-09-13 14,907.16 14,907.16 14,250.87 14,532.14 0.0M
2023-09-12 14,625.90 14,625.90 14,063.36 14,250.87 0.0M
2023-09-11 15,282.19 15,282.19 14,157.12 14,157.12 0.1M
2023-09-08 15,750.97 15,750.97 15,000.92 15,094.68 0.1M
2023-09-07 15,657.21 16,313.50 15,469.70 15,750.97 0.1M
2023-09-06 16,501.01 16,501.01 15,094.68 15,657.21 0.1M
2023-09-05 16,876.03 16,969.79 16,407.26 16,407.26 0.1M
2023-08-31 16,876.03 17,344.81 16,782.28 16,876.03 0.1M
2023-08-30 16,876.03 17,344.81 16,594.77 16,876.03 0.1M
2023-08-29 17,813.59 17,813.59 16,969.79 17,157.30 0.0M
2023-08-28 17,344.81 17,907.35 17,344.81 17,907.35 0.0M
2023-08-25 18,563.64 19,688.71 18,001.10 18,188.61 0.2M
2023-08-24 17,626.08 17,626.08 17,344.81 17,532.32 0.0M
2023-08-23 17,626.08 18,001.10 16,969.79 17,813.59 0.0M
2023-08-22 16,876.03 17,626.08 16,876.03 17,344.81 0.0M
2023-08-21 17,532.32 17,532.32 15,938.48 16,969.79 0.1M
2023-08-18 18,188.61 18,469.88 16,876.03 17,532.32 0.1M
2023-08-17 18,282.37 18,751.15 18,282.37 18,469.88 0.1M
2023-08-16 19,126.17 19,126.17 18,094.86 18,188.61 0.1M
2023-08-15 18,657.39 18,657.39 17,813.59 18,001.10 0.1M
2023-08-14 18,751.15 19,688.71 18,001.10 18,563.64 0.2M
2023-08-11 16,688.52 17,626.08 16,688.52 17,251.06 0.1M
2023-08-10 17,251.06 17,344.81 16,407.26 16,594.77 0.0M
2023-08-09 16,407.26 17,719.84 16,407.26 17,344.81 0.2M
2023-08-08 15,563.45 16,688.52 15,563.45 16,407.26 0.1M
2023-08-07 17,157.30 17,157.30 15,563.45 15,938.48 0.1M
2023-08-04 16,876.03 17,251.06 16,407.26 17,251.06 0.1M
2023-08-03 18,751.15 19,688.71 17,063.55 17,344.81 0.2M
2023-08-02 17,813.59 18,938.66 16,969.79 18,751.15 0.3M
2023-08-01 15,094.68 16,969.79 14,719.65 16,969.79 0.3M
2023-07-31 14,625.90 15,094.68 14,532.14 15,094.68 0.1M
2023-07-28 15,750.97 15,938.48 13,500.83 14,625.90 0.2M
2023-07-27 15,657.21 16,501.01 15,000.92 15,938.48 0.1M
2023-07-26 16,969.79 16,969.79 14,157.12 14,625.90 0.2M
2023-07-25 14,250.87 14,907.16 13,969.61 14,907.16 0.1M
2023-07-24 11,250.69 13,219.56 10,781.91 13,219.56 0.2M
2023-07-21 12,188.25 12,188.25 11,156.93 11,156.93 0.0M
2023-07-20 10,313.13 10,781.91 10,313.13 10,688.15 0.0M
2023-07-19 10,594.40 10,594.40 10,125.62 10,125.62 0.0M
2023-07-18 9,469.33 10,969.42 9,469.33 10,688.15 0.0M
2023-07-17 9,750.60 9,750.60 9,375.57 9,469.33 0.0M
2023-07-14 9,563.09 9,563.09 9,000.55 9,000.55 0.0M
2023-07-13 9,188.06 9,188.06 8,625.53 8,625.53 0.0M
2023-07-12 8,438.02 8,906.80 8,438.02 8,625.53 0.0M
2023-07-11 9,281.82 9,375.57 8,625.53 9,375.57 0.0M
2023-07-10 9,375.57 9,375.57 9,281.82 9,281.82 0.0M
2023-07-07 9,375.57 9,375.57 9,281.82 9,281.82 0.0M
2023-07-06 9,750.60 9,750.60 8,625.53 8,625.53 0.0M
2023-07-05 10,031.86 10,031.86 9,000.55 9,750.60 0.0M
2023-07-04 10,500.64 10,500.64 8,906.80 9,094.31 0.0M
2023-07-03 11,063.18 11,063.18 9,375.57 9,375.57 0.1M
2023-06-30 9,469.33 10,313.13 9,469.33 10,219.38 0.0M
2023-06-29 7,969.24 9,000.55 7,969.24 9,000.55 0.1M
2023-06-28 7,875.48 8,250.51 7,781.73 7,969.24 0.0M
2023-06-27 8,813.04 8,813.04 7,781.73 7,781.73 0.0M
2023-06-23 7,687.97 7,687.97 7,594.22 7,594.22 0.0M
2023-06-22 7,687.97 7,781.73 7,687.97 7,781.73 0.0M
2023-06-21 7,687.97 7,687.97 7,594.22 7,594.22 0.0M
2023-06-20 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-06-16 7,500.46 8,719.28 7,500.46 8,719.28 0.0M
2023-06-13 8,719.28 8,719.28 8,719.28 8,719.28 0.0M
2023-06-12 8,438.02 8,438.02 7,781.73 7,781.73 0.0M
2023-06-09 7,594.22 7,594.22 7,594.22 7,594.22 0.0M
2023-06-08 8,813.04 8,813.04 7,500.46 7,500.46 0.0M
2023-06-07 7,969.24 7,969.24 7,969.24 7,969.24 0.0M
2023-06-06 7,031.68 7,500.46 7,031.68 7,500.46 0.0M
2023-06-05 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-06-02 7,125.44 7,125.44 7,125.44 7,125.44 0.0M
2023-05-30 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-05-29 6,750.41 7,687.97 6,750.41 7,687.97 0.0M
2023-05-24 6,750.41 6,750.41 6,750.41 6,750.41 0.0M
2023-05-15 7,406.70 7,406.70 7,406.70 7,406.70 0.0M
2023-05-12 6,937.93 7,125.44 6,937.93 7,125.44 0.0M
2023-05-08 6,937.93 7,031.68 6,937.93 7,031.68 0.0M
2023-04-28 7,312.95 7,312.95 6,844.17 6,844.17 0.0M
2023-04-27 6,844.17 6,844.17 6,844.17 6,844.17 0.0M
2023-04-26 6,656.66 7,031.68 6,656.66 7,031.68 0.0M
2023-04-20 7,312.95 7,312.95 7,312.95 7,312.95 0.0M
2023-04-19 6,937.93 6,937.93 6,937.93 6,937.93 0.0M
2023-04-18 6,750.41 6,750.41 6,750.41 6,750.41 0.0M
2023-04-12 6,750.41 6,750.41 6,750.41 6,750.41 0.0M
2023-04-06 7,594.22 7,594.22 7,500.46 7,500.46 0.0M
2023-04-05 7,031.68 7,031.68 7,031.68 7,031.68 0.0M
2023-04-04 7,031.68 7,125.44 7,031.68 7,031.68 0.0M
2023-03-31 7,594.22 7,594.22 7,500.46 7,500.46 0.0M
2023-03-30 7,594.22 7,594.22 7,594.22 7,594.22 0.0M
2023-03-29 7,031.68 7,031.68 7,031.68 7,031.68 0.0M
2023-03-28 7,125.44 7,125.44 7,125.44 7,125.44 0.0M
2023-03-27 7,594.22 7,594.22 7,594.22 7,594.22 0.0M
2023-03-24 7,594.22 8,438.02 7,500.46 8,438.02 0.0M
2023-03-23 8,531.77 8,531.77 8,531.77 8,531.77 0.0M
2023-03-22 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-03-21 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-03-20 8,813.04 8,813.04 8,813.04 8,813.04 0.0M
2023-03-16 10,313.13 10,313.13 10,313.13 10,313.13 0.0M
2023-03-13 9,188.06 9,188.06 8,438.02 8,438.02 0.0M
2023-03-10 8,625.53 8,625.53 8,531.77 8,531.77 0.0M
2023-03-09 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-03-08 7,594.22 7,594.22 7,594.22 7,594.22 0.0M
2023-03-07 7,594.22 7,594.22 7,594.22 7,594.22 0.0M
2023-03-06 8,906.80 8,906.80 8,906.80 8,906.80 0.0M
2023-03-03 7,781.73 7,781.73 7,781.73 7,781.73 0.0M
2023-03-02 9,094.31 9,094.31 9,094.31 9,094.31 0.0M
2023-03-01 10,594.40 10,594.40 10,594.40 10,594.40 0.0M
2023-02-24 9,375.57 9,375.57 9,281.82 9,281.82 0.0M
2023-02-23 8,344.26 8,344.26 8,344.26 8,344.26 0.0M
2023-02-21 7,312.95 7,312.95 7,312.95 7,312.95 0.0M
2023-02-17 7,031.68 8,250.51 7,031.68 8,250.51 0.0M
2023-02-16 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-02-15 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-02-13 8,625.53 8,625.53 7,125.44 7,125.44 0.0M
2023-02-10 7,500.46 8,625.53 7,500.46 8,625.53 0.0M
2023-02-08 7,219.19 8,156.75 7,219.19 8,156.75 0.0M
2023-02-07 7,125.44 7,312.95 7,125.44 7,219.19 0.0M
2023-02-06 7,969.24 8,344.26 7,969.24 8,344.26 0.0M
2023-02-03 7,312.95 7,312.95 7,312.95 7,312.95 0.0M
2023-02-02 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-02-01 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-01-31 8,438.02 8,438.02 8,438.02 8,438.02 0.0M
2023-01-30 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-01-27 8,250.51 8,250.51 8,250.51 8,250.51 0.0M
2023-01-19 7,312.95 7,312.95 7,312.95 7,312.95 0.0M
2023-01-18 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-01-17 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-01-13 6,844.17 7,312.95 6,844.17 7,312.95 0.0M
2023-01-11 7,406.70 7,406.70 7,406.70 7,406.70 0.0M
2023-01-10 6,656.66 6,656.66 6,562.90 6,656.66 0.0M
2023-01-09 6,562.90 6,562.90 6,562.90 6,562.90 0.0M
2023-01-06 7,406.70 7,406.70 7,406.70 7,406.70 0.0M
2023-01-05 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2023-01-03 7,406.70 7,406.70 6,656.66 6,656.66 0.0M