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
2023-12-29 20,400.00 20,400.00 20,100.00 20,400.00 0.1M
2023-12-28 19,700.00 20,500.00 19,600.00 20,500.00 0.2M
2023-12-27 19,000.00 19,600.00 19,000.00 19,500.00 0.0M
2023-12-26 19,000.00 19,300.00 18,900.00 19,000.00 0.0M
2023-12-25 19,100.00 19,100.00 18,900.00 19,000.00 0.0M
2023-12-22 19,000.00 19,100.00 18,700.00 18,900.00 0.0M
2023-12-21 19,000.00 19,200.00 18,900.00 19,100.00 0.0M
2023-12-20 19,200.00 19,300.00 19,000.00 19,000.00 0.0M
2023-12-19 19,200.00 19,300.00 18,900.00 19,300.00 0.0M
2023-12-18 19,300.00 19,400.00 19,100.00 19,100.00 0.0M
2023-12-15 19,300.00 19,500.00 19,200.00 19,300.00 0.0M
2023-12-14 19,500.00 19,900.00 19,000.00 19,400.00 0.1M
2023-12-13 19,700.00 19,800.00 19,500.00 19,500.00 0.1M
2023-12-12 19,700.00 19,900.00 19,600.00 19,800.00 0.0M
2023-12-11 19,700.00 19,800.00 19,600.00 19,800.00 0.0M
2023-12-08 19,700.00 19,800.00 19,300.00 19,800.00 0.1M
2023-12-07 20,200.00 20,400.00 19,600.00 19,900.00 0.1M
2023-12-06 20,000.00 20,400.00 19,900.00 20,100.00 0.1M
2023-12-05 20,800.00 20,800.00 19,900.00 19,900.00 0.0M
2023-12-04 19,600.00 20,300.00 19,500.00 20,200.00 0.1M
2023-12-01 19,500.00 19,800.00 19,200.00 19,600.00 0.0M
2023-11-30 19,700.00 19,900.00 19,500.00 19,500.00 0.0M
2023-11-29 19,500.00 20,000.00 19,500.00 19,700.00 0.0M
2023-11-28 19,500.00 19,700.00 19,200.00 19,700.00 0.0M
2023-11-27 20,000.00 20,000.00 19,500.00 19,600.00 0.0M
2023-11-24 20,500.00 20,500.00 19,600.00 20,200.00 0.1M
2023-11-23 20,400.00 21,600.00 20,200.00 20,300.00 0.2M
2023-11-22 19,700.00 20,500.00 19,500.00 20,400.00 0.1M
2023-11-21 19,500.00 19,500.00 19,200.00 19,300.00 0.0M
2023-11-20 18,900.00 19,400.00 18,600.00 19,200.00 0.0M
2023-11-17 19,500.00 20,000.00 19,100.00 19,300.00 0.1M
2023-11-16 19,500.00 19,700.00 19,300.00 19,600.00 0.0M
2023-11-15 20,000.00 20,300.00 19,500.00 19,600.00 0.1M
2023-11-14 19,700.00 19,800.00 19,200.00 19,500.00 0.1M
2023-11-13 20,300.00 20,300.00 19,200.00 19,600.00 0.1M
2023-11-10 19,600.00 20,500.00 19,300.00 19,900.00 0.1M
2023-11-09 19,200.00 19,800.00 19,200.00 19,500.00 0.0M
2023-11-08 18,100.00 19,400.00 18,100.00 19,400.00 0.1M
2023-11-07 18,000.00 18,400.00 18,000.00 18,100.00 0.1M
2023-11-06 18,200.00 18,400.00 18,200.00 18,200.00 0.0M
2023-11-03 18,400.00 18,400.00 18,000.00 18,200.00 0.0M
2023-11-02 18,000.00 18,800.00 17,800.00 18,600.00 0.1M
2023-11-01 17,400.00 17,700.00 17,100.00 17,600.00 0.1M
2023-10-31 18,000.00 18,000.00 16,600.00 17,600.00 0.0M
2023-10-30 19,500.00 19,500.00 17,400.00 18,700.00 0.0M
2023-10-27 17,800.00 19,500.00 17,500.00 19,500.00 0.1M
2023-10-26 19,900.00 19,900.00 17,000.00 19,500.00 0.2M
2023-10-25 20,200.00 20,400.00 19,800.00 20,200.00 0.0M
2023-10-24 19,600.00 20,200.00 19,000.00 20,000.00 0.0M
2023-10-23 20,800.00 20,800.00 19,300.00 19,900.00 0.0M
2023-10-20 19,700.00 20,000.00 18,800.00 20,000.00 0.1M
2023-10-19 20,100.00 20,100.00 18,700.00 20,000.00 0.1M
2023-10-18 20,500.00 20,700.00 19,800.00 19,900.00 0.1M
2023-10-17 21,900.00 22,000.00 21,000.00 21,000.00 0.0M
2023-10-16 21,800.00 24,000.00 21,500.00 21,800.00 0.1M
2023-10-13 21,700.00 22,000.00 21,200.00 21,900.00 0.0M
2023-10-12 21,300.00 22,200.00 21,300.00 21,500.00 0.1M
2023-10-11 20,500.00 22,000.00 20,100.00 21,300.00 0.1M
2023-10-10 20,200.00 20,800.00 20,200.00 20,200.00 0.1M
2023-10-09 19,000.00 20,300.00 19,000.00 20,000.00 0.1M
2023-10-06 19,400.00 19,400.00 18,400.00 19,200.00 0.0M
2023-10-05 19,700.00 19,700.00 18,000.00 19,200.00 0.1M
2023-10-04 19,100.00 19,500.00 18,800.00 19,500.00 0.1M
2023-10-03 20,100.00 20,300.00 18,600.00 19,200.00 0.1M
2023-10-02 20,200.00 21,100.00 20,100.00 20,200.00 0.1M
2023-09-29 19,300.00 20,200.00 19,300.00 19,800.00 0.1M
2023-09-28 20,000.00 20,000.00 19,100.00 19,600.00 0.1M
2023-09-27 19,500.00 19,900.00 18,500.00 19,900.00 0.1M
2023-09-26 18,000.00 20,500.00 18,000.00 19,000.00 0.2M
2023-09-25 22,000.00 22,000.00 20,000.00 20,400.00 0.1M
2023-09-22 22,400.00 22,400.00 21,300.00 22,300.00 0.1M
2023-09-21 23,000.00 23,600.00 22,400.00 22,400.00 0.1M
2023-09-20 22,300.00 23,300.00 22,300.00 23,000.00 0.1M
2023-09-19 22,300.00 23,200.00 21,700.00 22,300.00 0.2M
2023-09-18 23,900.00 24,000.00 22,700.00 22,700.00 0.2M
2023-09-15 24,700.00 24,700.00 23,600.00 23,800.00 0.1M
2023-09-14 25,000.00 25,000.00 24,400.00 24,500.00 0.1M
2023-09-13 25,300.00 25,600.00 25,000.00 25,300.00 0.1M
2023-09-12 25,000.00 25,500.00 24,700.00 25,300.00 0.1M
2023-09-11 25,700.00 26,000.00 24,500.00 24,600.00 0.2M
2023-09-08 26,000.00 26,100.00 25,500.00 25,500.00 0.1M
2023-09-07 25,700.00 26,200.00 25,500.00 25,900.00 0.2M
2023-09-06 26,200.00 26,900.00 25,300.00 25,700.00 0.2M
2023-09-05 26,800.00 26,900.00 25,700.00 26,100.00 0.1M
2023-08-31 25,700.00 26,800.00 25,300.00 26,000.00 0.3M
2023-08-30 25,800.00 26,000.00 25,300.00 25,800.00 0.1M
2023-08-29 25,500.00 26,200.00 25,500.00 25,900.00 0.1M
2023-08-28 25,000.00 25,500.00 24,900.00 25,500.00 0.1M
2023-08-25 25,300.00 25,400.00 25,000.00 25,000.00 0.0M
2023-08-24 25,800.00 25,900.00 24,700.00 25,600.00 0.2M
2023-08-23 27,000.00 27,000.00 24,900.00 25,000.00 0.1M
2023-08-22 25,200.00 25,700.00 24,500.00 25,600.00 0.1M
2023-08-21 25,900.00 26,000.00 24,500.00 25,000.00 0.1M
2023-08-18 27,600.00 28,300.00 24,100.00 25,000.00 0.5M
2023-08-17 28,400.00 28,500.00 27,600.00 27,700.00 0.2M
2023-08-16 28,400.00 29,200.00 28,300.00 28,400.00 0.1M
2023-08-15 28,900.00 29,300.00 28,000.00 28,500.00 0.3M
2023-08-14 29,900.00 30,600.00 28,000.00 28,600.00 0.3M
2023-08-11 28,400.00 30,100.00 27,800.00 29,500.00 0.4M
2023-08-10 26,700.00 28,300.00 26,700.00 27,600.00 0.3M
2023-08-09 26,100.00 26,800.00 26,100.00 26,600.00 0.1M
2023-08-08 26,900.00 26,900.00 26,000.00 26,200.00 0.1M
2023-08-07 26,200.00 27,100.00 26,100.00 26,200.00 0.3M
2023-08-04 26,000.00 26,500.00 26,000.00 26,400.00 0.1M
2023-08-03 27,000.00 27,000.00 25,800.00 26,000.00 0.3M
2023-08-02 26,500.00 28,000.00 25,500.00 26,700.00 0.3M
2023-08-01 26,000.00 27,000.00 23,600.00 25,700.00 0.5M
2023-07-31 27,800.00 28,500.00 26,500.00 27,400.00 0.3M
2023-07-28 27,200.00 27,800.00 26,900.00 27,800.00 0.4M
2023-07-27 24,500.00 27,100.00 23,500.00 27,100.00 0.5M
2023-07-26 23,800.00 23,800.00 23,514.40 23,800.00 0.1M
2023-07-25 23,419.20 23,895.20 23,419.20 23,800.00 0.2M
2023-07-24 23,800.00 23,895.20 23,038.40 23,324.00 0.1M
2023-07-21 23,800.00 24,180.80 23,419.20 23,704.80 0.1M
2023-07-20 23,038.40 24,276.00 23,038.40 23,990.40 0.2M
2023-07-19 22,657.60 23,228.80 22,657.60 22,752.80 0.1M
2023-07-18 20,944.00 22,943.20 20,563.20 22,657.60 0.1M
2023-07-17 22,848.00 23,324.00 22,657.60 22,752.80 0.1M
2023-07-14 21,896.00 23,514.40 21,896.00 22,752.80 0.3M
2023-07-13 21,515.20 22,086.40 21,515.20 21,896.00 0.1M
2023-07-12 21,991.20 22,181.60 21,515.20 21,610.40 0.1M
2023-07-11 22,181.60 22,657.60 21,991.20 21,991.20 0.1M
2023-07-10 21,896.00 22,562.40 21,515.20 21,991.20 0.2M
2023-07-07 21,324.80 21,610.40 20,753.60 21,610.40 0.1M
2023-07-06 21,420.00 21,705.60 20,944.00 21,229.60 0.1M
2023-07-05 21,610.40 21,610.40 21,229.60 21,420.00 0.1M
2023-07-04 20,944.00 21,515.20 20,753.60 21,515.20 0.1M
2023-07-03 20,753.60 21,420.00 20,753.60 20,848.80 0.1M
2023-06-30 21,324.80 21,324.80 20,563.20 20,658.40 0.1M
2023-06-29 21,610.40 21,610.40 20,944.00 21,324.80 0.2M
2023-06-28 21,610.40 21,800.80 21,420.00 21,610.40 0.1M
2023-06-27 21,324.80 22,276.80 21,324.80 21,610.40 0.2M
2023-06-26 21,420.00 21,800.80 21,039.20 21,610.40 0.2M
2023-06-23 20,563.20 22,467.20 20,563.20 21,705.60 0.4M
2023-06-22 20,372.80 20,753.60 20,182.40 20,468.00 0.1M
2023-06-21 20,563.20 20,848.80 20,182.40 20,372.80 0.1M
2023-06-20 20,277.60 20,563.20 19,801.60 20,563.20 0.1M
2023-06-19 20,848.80 20,848.80 19,420.80 19,801.60 0.2M
2023-06-16 20,944.00 21,420.00 20,468.00 20,753.60 0.2M
2023-06-15 21,705.60 21,705.60 20,658.40 20,944.00 0.1M
2023-06-14 21,896.00 22,752.80 21,134.40 21,324.80 0.3M
2023-06-13 20,372.80 21,896.00 20,372.80 21,324.80 0.4M
2023-06-12 19,706.40 20,944.00 19,611.20 20,372.80 0.2M
2023-06-09 19,325.60 19,611.20 19,040.00 19,420.80 0.1M
2023-06-08 20,087.20 20,087.20 19,040.00 19,040.00 0.3M
2023-06-07 20,087.20 20,372.80 19,801.60 19,992.00 0.2M
2023-06-06 20,753.60 20,753.60 19,801.60 19,896.80 0.2M
2023-06-05 20,944.00 20,944.00 20,372.80 20,658.40 0.1M
2023-06-02 20,563.20 20,658.40 20,182.40 20,563.20 0.1M
2023-06-01 20,563.20 21,039.20 19,992.00 20,468.00 0.2M
2023-05-31 21,039.20 21,610.40 20,563.20 20,944.00 0.1M
2023-05-30 20,848.80 21,800.80 19,992.00 21,420.00 0.2M
2023-05-29 20,087.20 20,848.80 19,706.40 20,277.60 0.2M
2023-05-26 21,229.60 21,229.60 19,706.40 20,563.20 0.4M
2023-05-25 20,277.60 21,800.80 19,992.00 21,039.20 0.3M
2023-05-24 17,707.20 19,896.80 17,707.20 19,896.80 0.5M
2023-05-23 16,660.00 17,707.20 16,660.00 17,326.40 0.2M
2023-05-22 17,612.00 17,612.00 16,184.00 16,469.60 0.1M
2023-05-19 15,898.40 16,660.00 15,517.60 16,374.40 0.2M
2023-05-18 16,184.00 16,184.00 15,517.60 16,088.80 0.1M
2023-05-17 16,850.40 17,040.80 15,327.20 16,184.00 0.1M
2023-05-16 17,516.80 17,516.80 16,564.80 16,945.60 0.1M
2023-05-15 17,136.00 17,897.60 16,850.40 17,231.20 0.1M
2023-05-12 17,136.00 17,516.80 17,136.00 17,326.40 0.1M
2023-05-11 16,945.60 17,802.40 16,945.60 17,326.40 0.1M
2023-05-10 15,803.20 16,945.60 15,803.20 16,850.40 0.1M
2023-05-09 15,232.00 15,993.60 15,232.00 15,708.00 0.1M
2023-05-08 15,232.00 15,422.40 15,136.80 15,422.40 0.0M
2023-05-05 15,422.40 15,422.40 14,851.20 15,327.20 0.1M
2023-05-04 14,756.00 15,422.40 14,756.00 15,327.20 0.1M
2023-04-28 14,184.80 14,756.00 14,184.80 14,660.80 0.1M
2023-04-27 14,280.00 14,565.60 13,994.40 14,375.20 0.0M
2023-04-26 13,899.20 14,184.80 13,804.00 14,184.80 0.0M
2023-04-25 14,280.00 14,375.20 13,994.40 14,184.80 0.0M
2023-04-24 14,375.20 14,470.40 13,899.20 14,089.60 0.0M
2023-04-21 14,946.40 14,946.40 14,184.80 14,565.60 0.0M
2023-04-20 14,946.40 14,946.40 14,375.20 14,565.60 0.0M
2023-04-19 13,899.20 15,136.80 13,899.20 14,660.80 0.2M
2023-04-18 13,613.60 14,280.00 13,518.40 14,089.60 0.1M
2023-04-17 13,613.60 13,804.00 13,518.40 13,804.00 0.0M
2023-04-14 14,280.00 14,280.00 13,423.20 13,518.40 0.1M
2023-04-13 14,851.20 14,946.40 13,899.20 14,280.00 0.1M
2023-04-12 13,518.40 14,851.20 13,518.40 14,851.20 0.2M
2023-04-11 13,899.20 13,899.20 13,423.20 13,804.00 0.1M
2023-04-10 14,280.00 14,280.00 13,518.40 13,708.80 0.1M
2023-04-07 13,708.80 13,708.80 13,423.20 13,708.80 0.0M
2023-04-06 13,804.00 14,089.60 13,518.40 13,899.20 0.2M
2023-04-05 13,328.00 13,899.20 13,232.80 13,708.80 0.1M
2023-04-04 13,708.80 13,708.80 13,328.00 13,423.20 0.0M
2023-04-03 13,042.40 14,280.00 13,042.40 13,708.80 0.1M
2023-03-31 12,852.00 13,137.60 12,852.00 13,137.60 0.0M
2023-03-30 12,947.20 13,042.40 12,852.00 13,042.40 0.0M
2023-03-29 13,042.40 13,137.60 12,947.20 13,042.40 0.0M
2023-03-28 13,042.40 13,137.60 12,947.20 13,137.60 0.0M
2023-03-27 13,328.00 13,328.00 12,947.20 13,042.40 0.0M
2023-03-24 12,852.00 13,137.60 12,852.00 13,042.40 0.0M
2023-03-23 12,852.00 12,947.20 12,852.00 12,947.20 0.0M
2023-03-22 12,852.00 12,947.20 12,852.00 12,947.20 0.0M
2023-03-21 12,852.00 12,947.20 12,756.80 12,947.20 0.0M
2023-03-20 12,756.80 13,042.40 12,661.60 12,852.00 0.0M
2023-03-17 12,756.80 12,756.80 12,756.80 12,756.80 0.0M
2023-03-16 13,042.40 13,042.40 12,661.60 12,852.00 0.0M
2023-03-15 12,852.00 13,232.80 12,756.80 12,947.20 0.0M
2023-03-14 12,852.00 12,852.00 12,471.20 12,661.60 0.0M
2023-03-13 12,947.20 12,947.20 12,471.20 12,756.80 0.0M
2023-03-10 13,328.00 13,328.00 12,947.20 12,947.20 0.0M
2023-03-09 13,328.00 13,613.60 13,232.80 13,328.00 0.0M
2023-03-08 13,042.40 13,328.00 13,042.40 13,328.00 0.0M
2023-03-07 13,137.60 13,137.60 12,852.00 13,042.40 0.0M
2023-03-06 13,137.60 13,328.00 12,852.00 13,042.40 0.0M
2023-03-03 12,566.40 13,328.00 12,566.40 12,947.20 0.0M
2023-03-02 12,566.40 12,852.00 12,566.40 12,852.00 0.0M
2023-03-01 12,566.40 12,756.80 12,376.00 12,756.80 0.0M
2023-02-28 12,852.00 12,852.00 12,566.40 12,661.60 0.0M
2023-02-27 12,852.00 12,852.00 12,376.00 12,566.40 0.0M
2023-02-24 12,852.00 13,518.40 12,852.00 12,852.00 0.0M
2023-02-23 13,137.60 13,137.60 12,661.60 13,137.60 0.1M
2023-02-22 13,613.60 13,899.20 13,328.00 13,328.00 0.1M
2023-02-21 14,470.40 14,660.80 13,899.20 13,899.20 0.1M
2023-02-20 13,804.00 14,660.80 13,613.60 14,089.60 0.2M
2023-02-17 12,852.00 14,089.60 12,756.80 13,518.40 0.1M
2023-02-16 12,376.00 12,566.40 12,280.80 12,566.40 0.0M
2023-02-15 12,185.60 12,280.80 12,185.60 12,185.60 0.0M
2023-02-14 12,185.60 12,376.00 12,090.40 12,185.60 0.0M
2023-02-13 12,090.40 12,376.00 12,090.40 12,090.40 0.0M
2023-02-10 12,471.20 12,471.20 12,185.60 12,280.80 0.0M
2023-02-09 12,280.80 12,471.20 12,185.60 12,280.80 0.0M
2023-02-08 12,280.80 12,376.00 12,090.40 12,280.80 0.0M
2023-02-07 12,376.00 12,376.00 12,280.80 12,280.80 0.0M
2023-02-06 12,376.00 12,566.40 12,280.80 12,376.00 0.1M
2023-02-03 12,852.00 12,852.00 12,376.00 12,376.00 0.1M
2023-02-02 13,232.80 13,232.80 12,376.00 12,852.00 0.1M
2023-02-01 13,613.60 13,708.80 12,566.40 13,232.80 0.0M
2023-01-31 13,518.40 13,708.80 13,423.20 13,518.40 0.0M
2023-01-30 13,328.00 13,899.20 13,137.60 13,518.40 0.1M
2023-01-27 13,137.60 13,423.20 13,137.60 13,232.80 0.0M
2023-01-19 13,137.60 13,232.80 12,852.00 13,042.40 0.0M
2023-01-18 12,566.40 13,042.40 12,566.40 12,852.00 0.0M
2023-01-17 12,947.20 12,947.20 12,471.20 12,566.40 0.0M
2023-01-16 12,661.60 12,852.00 12,661.60 12,661.60 0.0M
2023-01-13 12,661.60 12,756.80 12,471.20 12,661.60 0.0M
2023-01-12 12,566.40 12,566.40 12,376.00 12,376.00 0.0M
2023-01-11 12,471.20 12,661.60 12,471.20 12,661.60 0.0M
2023-01-10 12,376.00 12,756.80 12,376.00 12,661.60 0.0M
2023-01-09 12,756.80 12,852.00 12,280.80 12,376.00 0.0M
2023-01-06 13,137.60 13,137.60 12,566.40 13,042.40 0.0M
2023-01-05 13,518.40 13,613.60 13,137.60 13,232.80 0.0M
2023-01-04 13,518.40 13,804.00 13,137.60 13,518.40 0.0M
2023-01-03 13,232.80 13,328.00 12,566.40 13,137.60 0.0M