Hanoi Housing Dev Investment No 6 (HD6)

HD6
🏛️ Vietnam →
13,100.00
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
2022-12-30 13,613.60 13,613.60 11,995.20 13,042.40 0.0M
2022-12-29 13,423.20 13,423.20 12,852.00 12,947.20 0.0M
2022-12-28 12,756.80 13,042.40 12,661.60 13,042.40 0.0M
2022-12-27 13,042.40 13,042.40 12,185.60 12,661.60 0.0M
2022-12-26 12,947.20 12,947.20 12,280.80 12,376.00 0.0M
2022-12-23 13,042.40 13,613.60 12,756.80 13,042.40 0.0M
2022-12-22 12,947.20 13,137.60 12,566.40 12,947.20 0.0M
2022-12-21 13,137.60 13,137.60 12,185.60 12,852.00 0.0M
2022-12-20 13,232.80 13,232.80 12,376.00 12,756.80 0.0M
2022-12-19 13,328.00 13,423.20 13,137.60 13,137.60 0.0M
2022-12-16 13,328.00 13,518.40 13,042.40 13,232.80 0.0M
2022-12-15 13,708.80 13,708.80 13,137.60 13,613.60 0.0M
2022-12-14 14,470.40 14,470.40 13,423.20 13,423.20 0.0M
2022-12-13 14,280.00 14,280.00 13,232.80 13,804.00 0.1M
2022-12-12 13,804.00 14,089.60 13,518.40 13,804.00 0.0M
2022-12-09 13,613.60 13,708.80 13,328.00 13,518.40 0.0M
2022-12-08 13,423.20 14,470.40 13,423.20 13,613.60 0.0M
2022-12-07 13,994.40 13,994.40 13,232.80 13,423.20 0.0M
2022-12-06 14,470.40 14,470.40 13,708.80 14,184.80 0.1M
2022-12-05 14,660.80 15,708.00 14,660.80 14,946.40 0.1M
2022-12-02 14,280.00 15,232.00 14,280.00 14,756.00 0.1M
2022-12-01 15,422.40 15,422.40 14,565.60 14,565.60 0.1M
2022-11-30 15,993.60 15,993.60 14,756.00 15,041.60 0.0M
2022-11-29 16,564.80 16,564.80 13,804.00 15,327.20 0.0M
2022-11-28 15,232.00 15,232.00 14,756.00 15,041.60 0.1M
2022-11-25 13,613.60 14,184.80 13,137.60 13,994.40 0.0M
2022-11-24 12,090.40 13,804.00 12,090.40 13,232.80 0.0M
2022-11-23 14,946.40 14,946.40 13,137.60 13,804.00 0.0M
2022-11-22 15,136.80 15,136.80 13,804.00 14,089.60 0.1M
2022-11-21 13,804.00 13,804.00 13,328.00 13,613.60 0.0M
2022-11-18 14,089.60 14,089.60 12,376.00 13,137.60 0.0M
2022-11-17 11,519.20 12,661.60 11,519.20 12,661.60 0.0M
2022-11-16 11,233.60 12,566.40 9,900.80 12,376.00 0.0M
2022-11-15 11,804.80 11,804.80 10,567.20 10,662.40 0.0M
2022-11-14 12,471.20 12,566.40 11,614.40 11,900.00 0.0M
2022-11-11 13,994.40 13,994.40 12,852.00 13,137.60 0.0M
2022-11-10 14,660.80 14,660.80 12,471.20 12,471.20 0.1M
2022-11-09 14,280.00 14,756.00 14,184.80 14,565.60 0.0M
2022-11-08 13,899.20 14,089.60 13,328.00 13,994.40 0.0M
2022-11-07 14,565.60 14,756.00 13,328.00 14,184.80 0.0M
2022-11-04 15,327.20 15,898.40 14,470.40 14,660.80 0.1M
2022-11-03 15,422.40 15,422.40 15,041.60 15,327.20 0.0M
2022-11-02 15,422.40 15,803.20 15,136.80 15,612.80 0.0M
2022-11-01 15,612.80 15,993.60 15,232.00 15,517.60 0.0M
2022-10-31 16,755.20 16,755.20 15,232.00 15,232.00 0.0M
2022-10-28 15,041.60 16,755.20 15,041.60 16,279.20 0.1M
2022-10-27 13,708.80 15,803.20 13,613.60 15,803.20 0.0M
2022-10-26 14,756.00 15,041.60 13,328.00 13,708.80 0.1M
2022-10-25 15,708.00 15,708.00 13,518.40 14,089.60 0.2M
2022-10-24 16,279.20 17,612.00 15,422.40 15,422.40 0.0M
2022-10-21 20,944.00 20,944.00 17,421.60 17,421.60 0.1M
2022-10-20 20,658.40 20,658.40 19,992.00 20,182.40 0.0M
2022-10-19 21,229.60 21,229.60 20,468.00 20,658.40 0.0M
2022-10-18 21,420.00 21,420.00 20,468.00 20,563.20 0.0M
2022-10-17 22,372.00 22,372.00 18,088.00 20,658.40 0.0M
2022-10-14 21,420.00 21,420.00 20,277.60 20,848.80 0.0M
2022-10-13 21,515.20 21,515.20 20,277.60 20,277.60 0.0M
2022-10-12 21,420.00 21,420.00 19,896.80 20,468.00 0.0M
2022-10-11 22,752.80 22,752.80 19,992.00 20,182.40 0.0M
2022-10-10 20,848.80 21,705.60 19,230.40 21,039.20 0.0M
2022-10-07 22,276.80 22,276.80 20,182.40 20,753.60 0.0M
2022-10-06 22,752.80 22,752.80 21,324.80 22,086.40 0.0M
2022-10-05 21,896.00 22,752.80 21,134.40 21,610.40 0.0M
2022-10-04 21,610.40 21,610.40 20,372.80 20,753.60 0.0M
2022-10-03 22,752.80 22,752.80 19,706.40 19,992.00 0.0M
2022-09-30 22,848.00 23,704.80 20,944.00 22,657.60 0.0M
2022-09-29 23,324.00 23,800.00 22,276.80 22,562.40 0.0M
2022-09-28 23,324.00 23,324.00 22,372.00 22,657.60 0.0M
2022-09-27 22,752.80 23,324.00 22,086.40 22,181.60 0.0M
2022-09-26 22,848.00 23,038.40 21,610.40 22,467.20 0.1M
2022-09-23 23,800.00 24,276.00 23,609.60 23,990.40 0.1M
2022-09-22 23,609.60 23,800.00 22,848.00 23,800.00 0.0M
2022-09-21 23,324.00 23,609.60 22,848.00 23,609.60 0.0M
2022-09-20 23,133.60 23,704.80 22,562.40 23,228.80 0.0M
2022-09-19 24,561.60 24,561.60 22,467.20 23,133.60 0.1M
2022-09-16 25,704.00 25,704.00 23,895.20 24,371.20 0.1M
2022-09-15 25,228.00 25,704.00 24,085.60 25,037.60 0.1M
2022-09-14 25,037.60 25,323.20 23,800.00 25,037.60 0.0M
2022-09-13 26,370.40 26,370.40 24,561.60 24,847.20 0.1M
2022-09-12 26,180.00 26,656.00 25,323.20 25,608.80 0.0M
2022-09-09 24,942.40 26,656.00 23,800.00 25,704.00 0.1M
2022-09-08 25,418.40 25,418.40 23,419.20 24,085.60 0.1M
2022-09-07 26,180.00 26,656.00 24,180.80 25,037.60 0.1M
2022-09-06 27,417.60 29,321.60 24,752.00 25,418.40 0.3M
2022-09-05 25,894.40 26,275.20 24,752.00 26,275.20 0.2M
2022-08-31 21,420.00 23,514.40 20,277.60 23,514.40 0.3M
2022-08-30 21,420.00 21,420.00 20,182.40 20,468.00 0.0M
2022-08-29 20,944.00 21,420.00 19,611.20 20,468.00 0.0M
2022-08-26 21,705.60 21,705.60 20,468.00 20,944.00 0.0M
2022-08-25 22,086.40 22,086.40 20,468.00 21,134.40 0.0M
2022-08-24 21,705.60 22,181.60 20,753.60 21,324.80 0.1M
2022-08-23 19,992.00 20,468.00 19,135.20 20,372.80 0.1M
2022-08-22 19,992.00 19,992.00 19,040.00 19,706.40 0.1M
2022-08-19 20,753.60 20,753.60 19,516.00 19,992.00 0.1M
2022-08-18 21,039.20 21,039.20 19,516.00 19,896.80 0.1M
2022-08-17 19,992.00 20,944.00 19,992.00 20,563.20 0.0M
2022-08-16 21,705.60 21,705.60 20,372.80 20,658.40 0.0M
2022-08-15 22,276.80 22,276.80 20,468.00 21,420.00 0.0M
2022-08-12 20,958.60 21,229.60 20,777.90 21,229.60 0.1M
2022-08-11 20,958.60 21,410.30 20,597.20 20,958.60 0.1M
2022-08-10 20,687.56 21,139.26 20,506.89 20,958.58 0.1M
2022-08-09 20,687.56 21,410.27 20,326.21 20,868.24 0.1M
2022-08-08 19,874.52 20,868.24 19,874.52 20,687.56 0.1M
2022-08-05 18,519.43 19,784.18 18,519.43 19,513.16 0.1M
2022-08-04 18,971.13 19,242.14 18,700.11 18,700.11 0.1M
2022-08-03 18,790.45 18,971.13 18,609.77 18,700.11 0.1M
2022-08-02 18,609.77 19,513.16 18,609.77 18,880.79 0.1M
2022-08-01 17,525.71 19,242.14 17,525.71 18,790.45 0.1M
2022-07-29 17,616.05 17,977.40 16,983.68 17,074.02 0.1M
2022-07-28 16,260.97 17,254.69 15,989.95 17,164.35 0.2M
2022-07-27 15,447.92 15,447.92 14,815.55 15,447.92 0.0M
2022-07-26 14,996.23 15,267.24 14,725.21 15,267.24 0.0M
2022-07-25 14,996.23 15,267.24 14,725.21 14,905.89 0.0M
2022-07-22 15,086.56 15,357.58 14,725.21 15,086.56 0.0M
2022-07-21 15,809.27 15,809.27 14,905.89 15,267.24 0.0M
2022-07-20 15,628.60 16,080.29 15,538.26 15,809.27 0.0M
2022-07-19 16,260.97 16,260.97 15,267.24 15,718.94 0.0M
2022-07-18 15,086.56 15,809.27 15,086.56 15,809.27 0.1M
2022-07-15 14,183.18 15,989.95 14,183.18 14,905.89 0.1M
2022-07-14 13,731.48 14,183.18 13,731.48 14,183.18 0.1M
2022-07-13 14,454.19 14,454.19 13,550.81 13,731.48 0.1M
2022-07-12 14,092.84 14,092.84 13,550.81 14,092.84 0.1M
2022-07-11 13,912.16 14,273.52 13,550.81 13,821.82 0.0M
2022-07-08 13,731.48 14,002.50 13,550.81 13,821.82 0.0M
2022-07-07 13,550.81 13,550.81 12,828.10 13,460.47 0.0M
2022-07-06 13,370.13 13,821.82 12,647.42 13,460.47 0.1M
2022-07-05 13,460.47 13,731.48 12,918.44 13,731.48 0.0M
2022-07-04 13,821.82 13,821.82 13,099.11 13,370.13 0.0M
2022-07-01 13,099.11 13,912.16 12,466.74 13,821.82 0.0M
2022-06-30 14,002.50 14,002.50 13,370.13 13,550.81 0.0M
2022-06-29 13,912.16 13,912.16 13,550.81 13,821.82 0.0M
2022-06-28 14,002.50 14,363.85 13,731.48 13,912.16 0.0M
2022-06-27 14,815.55 14,815.55 13,550.81 14,002.50 0.0M
2022-06-24 12,828.10 14,002.50 12,557.08 13,550.81 0.0M
2022-06-23 13,641.14 13,731.48 13,099.11 13,460.47 0.0M
2022-06-22 13,550.81 13,912.16 13,370.13 13,731.48 0.0M
2022-06-21 12,647.42 13,550.81 12,286.06 13,279.79 0.0M
2022-06-20 14,002.50 14,454.19 12,647.42 13,731.48 0.0M
2022-06-17 14,273.52 15,718.94 14,002.50 14,815.55 0.1M
2022-06-16 15,809.27 16,803.00 15,176.90 15,447.92 0.1M
2022-06-15 17,254.69 17,254.69 15,899.61 16,170.63 0.1M
2022-06-14 16,712.66 18,067.74 16,712.66 17,164.35 0.1M
2022-06-13 19,332.48 19,332.48 16,893.34 17,254.69 0.1M
2022-06-10 19,422.82 19,784.18 18,700.11 18,700.11 0.0M
2022-06-09 19,784.18 20,506.89 18,971.13 19,693.84 0.0M
2022-06-08 19,874.52 20,777.90 18,700.11 19,874.52 0.1M
2022-06-07 19,784.18 19,784.18 18,519.43 19,151.81 0.0M
2022-06-06 20,416.55 20,416.55 19,874.52 19,874.52 0.0M
2022-06-03 21,229.60 21,229.60 19,874.52 20,235.87 0.0M
2022-06-02 21,229.60 21,681.29 20,777.90 20,777.90 0.0M
2022-06-01 21,681.29 21,681.29 20,687.56 21,500.61 0.0M
2022-05-31 21,681.29 22,404.00 21,229.60 21,952.31 0.0M
2022-05-30 19,874.52 22,042.64 19,874.52 21,410.27 0.1M
2022-05-27 19,784.18 20,055.19 19,693.84 20,055.19 0.0M
2022-05-26 19,874.52 20,416.55 19,422.82 19,513.16 0.0M
2022-05-25 19,513.16 20,235.87 18,971.13 19,874.52 0.1M
2022-05-24 18,609.77 19,422.82 18,609.77 19,422.82 0.0M
2022-05-23 19,784.18 20,055.19 18,429.10 18,609.77 0.0M
2022-05-20 19,422.82 19,874.52 18,971.13 19,784.18 0.0M
2022-05-19 18,519.43 19,422.82 18,429.10 19,422.82 0.0M
2022-05-18 18,338.76 19,422.82 18,067.74 19,061.47 0.0M
2022-05-17 18,067.74 18,700.11 17,164.35 18,609.77 0.1M
2022-05-16 18,519.43 18,971.13 17,164.35 18,248.42 0.0M
2022-05-13 18,158.08 21,410.27 17,345.03 17,616.05 0.1M
2022-05-12 20,777.90 20,777.90 18,880.79 20,506.89 0.1M
2022-05-11 20,326.21 21,681.29 20,326.21 21,139.26 0.0M
2022-05-10 18,971.13 21,410.27 18,971.13 20,597.23 0.0M
2022-05-09 22,223.32 22,584.68 19,242.14 19,784.18 0.1M
2022-05-06 22,584.68 22,675.02 21,861.97 22,132.98 0.0M
2022-05-05 22,584.68 23,397.73 22,584.68 22,675.02 0.0M
2022-05-04 23,397.73 23,397.73 22,132.98 22,584.68 0.1M
2022-04-29 23,849.42 24,391.45 22,855.69 23,759.08 0.0M
2022-04-28 22,765.35 24,210.77 22,765.35 23,397.73 0.0M
2022-04-27 22,494.34 23,939.76 21,590.95 23,668.74 0.1M
2022-04-26 20,326.21 22,313.66 19,784.18 22,313.66 0.1M
2022-04-25 21,681.29 22,404.00 20,326.21 20,416.55 0.1M
2022-04-22 21,861.97 22,946.03 19,874.52 22,313.66 0.2M
2022-04-21 24,752.81 24,752.81 21,681.29 22,584.68 0.1M
2022-04-20 27,101.61 27,101.61 24,120.43 24,752.81 0.2M
2022-04-19 28,095.34 28,637.37 25,294.84 25,385.18 0.1M
2022-04-18 31,618.55 31,618.55 27,733.98 28,456.69 0.1M
2022-04-15 30,715.16 31,166.85 29,631.10 29,721.43 0.1M
2022-04-14 30,173.13 33,967.35 30,173.13 30,805.50 0.1M
2022-04-13 28,005.00 30,715.16 28,005.00 29,902.11 0.1M
2022-04-12 30,624.82 31,166.85 29,179.40 29,179.40 0.1M
2022-04-08 33,063.97 33,063.97 30,534.48 30,534.48 0.2M
2022-04-07 35,412.77 35,683.79 32,070.24 32,431.60 0.3M
2022-04-06 36,587.18 37,038.87 34,328.71 35,412.77 0.2M
2022-04-05 37,038.87 37,942.26 36,587.18 37,038.87 0.1M
2022-04-04 36,587.18 38,393.95 36,587.18 37,671.24 0.1M
2022-04-01 36,135.48 37,490.56 36,135.48 37,038.87 0.1M
2022-03-31 36,587.18 37,219.55 35,954.81 36,496.84 0.1M
2022-03-30 37,942.26 38,393.95 36,496.84 36,767.85 0.1M
2022-03-29 37,580.90 38,393.95 37,580.90 37,942.26 0.1M
2022-03-28 39,297.34 39,297.34 36,587.18 37,490.56 0.3M
2022-03-25 39,116.66 39,658.69 38,393.95 39,297.34 0.1M
2022-03-24 38,845.64 39,568.35 38,484.29 39,207.00 0.1M
2022-03-23 40,652.42 40,652.42 38,845.64 38,845.64 0.1M
2022-03-22 38,393.95 41,736.48 38,393.95 39,929.71 0.3M
2022-03-21 39,297.34 39,297.34 37,942.26 38,303.61 0.1M
2022-03-18 38,393.95 38,845.64 37,942.26 38,664.97 0.1M
2022-03-17 38,303.61 38,845.64 38,303.61 38,845.64 0.1M
2022-03-16 37,580.90 37,942.26 37,038.87 37,580.90 0.0M
2022-03-15 35,774.13 37,942.26 35,774.13 37,309.89 0.1M
2022-03-14 36,948.53 36,948.53 35,051.42 35,683.79 0.1M
2022-03-11 37,761.58 37,851.92 36,587.18 37,400.22 0.1M
2022-03-10 38,393.95 39,207.00 37,129.21 37,761.58 0.0M
2022-03-09 38,032.60 38,032.60 34,328.71 36,948.53 0.3M
2022-03-08 39,207.00 39,297.34 37,219.55 38,122.93 0.3M
2022-03-07 41,104.11 41,104.11 39,387.68 39,387.68 0.2M
2022-03-04 41,104.11 42,007.50 40,110.39 40,833.10 0.1M
2022-03-03 41,917.16 41,917.16 39,749.03 41,284.79 0.2M
2022-03-02 41,736.48 42,820.55 40,291.06 41,736.48 0.1M
2022-03-01 39,207.00 42,459.19 38,935.98 41,736.48 0.3M
2022-02-28 40,110.39 40,200.72 38,755.31 38,935.98 0.2M
2022-02-25 40,200.72 41,194.45 39,297.34 40,110.39 0.1M
2022-02-24 40,833.10 42,730.21 36,677.52 40,200.72 0.4M
2022-02-23 38,755.31 41,646.14 38,755.31 41,555.81 0.4M
2022-02-22 39,297.34 40,652.42 37,942.26 38,574.63 0.3M
2022-02-21 36,587.18 40,652.42 36,135.48 39,297.34 0.7M
2022-02-18 33,696.34 36,858.19 33,154.31 36,135.48 0.4M
2022-02-17 33,877.02 34,328.71 33,334.98 33,696.34 0.1M
2022-02-16 33,425.32 34,148.03 33,063.97 33,606.00 0.1M
2022-02-15 31,799.22 33,063.97 31,618.55 32,612.27 0.1M
2022-02-14 31,889.56 32,250.92 31,166.85 31,799.22 0.0M
2022-02-11 32,250.92 32,341.26 31,528.21 31,889.56 0.0M
2022-02-10 31,437.87 33,425.32 31,437.87 32,070.24 0.0M
2022-02-09 31,528.21 33,515.66 30,805.50 32,070.24 0.1M
2022-02-08 32,431.60 32,431.60 31,347.53 31,347.53 0.0M
2022-02-07 32,070.24 32,521.93 31,618.55 32,070.24 0.0M
2022-01-28 31,618.55 32,341.26 30,895.84 31,528.21 0.1M
2022-01-27 33,425.32 33,515.66 29,811.77 31,618.55 0.1M
2022-01-26 33,877.02 34,780.40 32,973.63 33,425.32 0.2M
2022-01-25 33,334.98 34,690.06 32,973.63 33,786.68 0.1M
2022-01-24 37,038.87 37,309.89 33,063.97 33,425.32 0.2M
2022-01-21 31,618.55 34,509.39 31,618.55 34,509.39 0.2M
2022-01-20 28,908.39 30,986.18 28,908.39 30,986.18 0.1M
2022-01-19 28,998.73 29,540.76 27,553.31 29,360.08 0.1M
2022-01-18 30,082.79 31,528.21 28,005.00 29,089.06 0.1M
2022-01-17 34,509.39 34,509.39 28,727.71 30,263.47 0.2M
2022-01-14 33,425.32 34,870.74 32,521.93 33,515.66 0.1M
2022-01-13 34,419.05 37,038.87 33,425.32 34,148.03 0.2M
2022-01-12 34,419.05 34,961.08 32,883.29 34,690.06 0.1M
2022-01-11 35,503.11 37,942.26 33,425.32 35,141.76 0.2M
2022-01-10 32,431.60 36,045.14 32,431.60 35,503.11 0.3M
2022-01-07 31,708.89 32,702.61 30,805.50 31,799.22 0.1M
2022-01-06 32,612.27 32,612.27 31,437.87 31,708.89 0.2M
2022-01-05 32,070.24 33,425.32 32,070.24 32,521.93 0.1M
2022-01-04 33,425.32 33,515.66 31,618.55 32,070.24 0.2M