Hanoi Textile Garment Joint Stock (HSM)

HSM
🏛️ Vietnam →
7,000.00
Última Actualización: 2025-10-02
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 15,245.06 15,245.06 15,245.06 15,245.06 0.0M
2021-12-30 14,315.49 14,315.49 14,315.49 14,315.49 0.0M
2021-12-23 14,315.49 14,315.49 14,315.49 14,315.49 0.0M
2021-12-17 14,315.49 14,315.49 14,315.49 14,315.49 0.0M
2021-12-07 14,315.49 14,315.49 14,315.49 14,315.49 0.0M
2021-12-06 12,735.20 12,735.20 12,642.25 12,642.25 0.0M
2021-12-03 14,873.23 14,873.23 14,873.23 14,873.23 0.0M
2021-12-02 15,338.02 15,338.02 13,571.82 13,571.82 0.0M
2021-11-26 15,430.98 15,430.98 14,873.23 15,430.98 0.0M
2021-11-24 15,616.89 15,616.89 15,616.89 15,616.89 0.0M
2021-11-19 15,616.89 16,081.68 15,523.94 16,081.68 0.0M
2021-11-16 15,802.81 15,802.81 15,802.81 15,802.81 0.0M
2021-11-15 15,895.77 16,081.68 15,802.81 16,081.68 0.0M
2021-11-12 16,174.64 16,174.64 15,895.77 15,895.77 0.0M
2021-11-11 15,895.77 16,546.47 15,895.77 16,267.60 0.0M
2021-11-10 15,709.85 16,267.60 15,709.85 16,267.60 0.0M
2021-11-09 15,802.81 15,802.81 15,802.81 15,802.81 0.0M
2021-11-05 14,594.36 16,360.56 14,594.36 16,360.56 0.0M
2021-11-03 16,918.30 16,918.30 16,639.43 16,639.43 0.0M
2021-11-01 17,290.13 17,290.13 17,290.13 17,290.13 0.0M
2021-10-29 18,684.50 18,684.50 16,639.43 16,639.43 0.0M
2021-10-28 16,267.60 16,267.60 16,267.60 16,267.60 0.0M
2021-10-27 12,549.29 14,222.53 12,549.29 14,222.53 0.1M
2021-10-25 12,456.33 12,456.33 12,456.33 12,456.33 0.0M
2021-10-22 12,270.42 12,549.29 12,270.42 12,549.29 0.0M
2021-10-21 12,270.42 12,270.42 12,270.42 12,270.42 0.0M
2021-10-20 10,783.09 12,456.33 10,783.09 12,456.33 0.0M
2021-10-19 12,456.33 12,456.33 12,456.33 12,456.33 0.0M
2021-10-18 12,456.33 12,456.33 12,456.33 12,456.33 0.0M
2021-10-15 12,456.33 12,549.29 12,456.33 12,549.29 0.0M
2021-10-12 12,456.33 12,456.33 12,456.33 12,456.33 0.0M
2021-10-11 15,988.72 15,988.72 13,664.78 14,408.44 0.0M
2021-10-08 16,267.60 16,267.60 15,802.81 15,802.81 0.0M
2021-10-07 14,501.40 14,501.40 14,501.40 14,501.40 0.0M
2021-10-06 13,107.04 13,107.04 13,014.08 13,014.08 0.0M
2021-09-30 11,619.71 11,619.71 11,619.71 11,619.71 0.0M
2021-09-28 11,061.97 11,061.97 11,061.97 11,061.97 0.0M
2021-09-27 11,154.92 11,154.92 9,853.52 9,853.52 0.0M
2021-09-24 12,921.12 12,921.12 10,225.35 10,225.35 0.0M
2021-09-22 11,991.54 11,991.54 11,991.54 11,991.54 0.0M
2021-09-21 10,690.14 11,154.92 9,760.56 11,154.92 0.0M
2021-09-17 10,690.14 11,061.97 10,132.39 11,061.97 0.0M
2021-09-15 10,225.35 10,225.35 10,132.39 10,132.39 0.0M
2021-09-14 10,597.18 10,597.18 10,132.39 10,132.39 0.0M
2021-09-13 10,318.30 10,318.30 9,946.47 9,946.47 0.0M
2021-09-09 10,225.35 10,690.14 10,132.39 10,132.39 0.0M
2021-09-08 10,132.39 10,225.35 10,132.39 10,225.35 0.0M
2021-09-07 10,225.35 10,225.35 10,039.43 10,039.43 0.0M
2021-09-06 9,481.69 9,760.56 9,481.69 9,760.56 0.0M
2021-08-30 9,202.81 9,574.64 9,202.81 9,388.73 0.0M
2021-08-27 9,202.81 9,388.73 9,202.81 9,388.73 0.0M
2021-08-25 8,273.24 8,273.24 8,273.24 8,273.24 0.0M
2021-08-24 9,760.56 9,760.56 9,295.77 9,295.77 0.0M
2021-08-19 10,504.22 10,504.22 9,946.47 9,946.47 0.0M
2021-08-18 10,504.22 10,690.14 10,225.35 10,597.18 0.0M
2021-08-17 10,597.18 10,690.14 10,225.35 10,225.35 0.0M
2021-08-16 9,295.77 10,039.43 9,109.85 10,039.43 0.0M
2021-08-11 8,830.98 9,295.77 8,830.98 8,830.98 0.0M
2021-08-10 8,830.98 8,830.98 8,830.98 8,830.98 0.0M
2021-08-04 8,830.98 8,830.98 8,830.98 8,830.98 0.0M
2021-08-03 8,830.98 8,830.98 8,830.98 8,830.98 0.0M
2021-08-02 8,830.98 8,830.98 8,830.98 8,830.98 0.0M
2021-07-30 8,830.98 8,830.98 8,830.98 8,830.98 0.0M
2021-07-29 8,923.94 8,923.94 8,923.94 8,923.94 0.0M
2021-07-27 9,016.90 9,016.90 8,923.94 9,016.90 0.0M
2021-07-26 9,016.90 9,016.90 9,016.90 9,016.90 0.0M
2021-07-22 9,109.85 9,109.85 9,109.85 9,109.85 0.0M
2021-07-21 9,202.81 9,295.77 9,109.85 9,109.85 0.0M
2021-07-19 8,087.32 8,087.32 8,087.32 8,087.32 0.0M
2021-07-15 8,830.98 9,388.73 7,808.45 9,388.73 0.0M
2021-07-12 8,366.19 8,552.11 8,366.19 8,552.11 0.0M
2021-07-07 8,366.19 8,366.19 8,366.19 8,366.19 0.0M
2021-06-25 9,016.90 9,016.90 9,016.90 9,016.90 0.0M
2021-06-24 8,923.94 8,923.94 8,923.94 8,923.94 0.0M
2021-06-23 9,295.77 9,295.77 8,923.94 8,923.94 0.0M
2021-06-21 8,366.19 9,481.69 8,366.19 9,481.69 0.0M
2021-06-17 9,109.85 9,109.85 8,087.32 8,552.11 0.0M
2021-06-16 9,295.77 9,295.77 9,295.77 9,295.77 0.0M
2021-06-14 9,295.77 9,388.73 9,295.77 9,388.73 0.0M
2021-06-11 8,923.94 9,295.77 8,923.94 9,295.77 0.0M
2021-06-10 9,295.77 9,295.77 9,295.77 9,295.77 0.0M
2021-06-08 9,109.85 9,295.77 9,109.85 9,295.77 0.0M
2021-06-07 8,552.11 8,645.07 8,552.11 8,645.07 0.0M
2021-06-04 8,830.98 8,830.98 8,552.11 8,552.11 0.0M
2021-06-03 8,273.24 8,273.24 8,273.24 8,273.24 0.0M
2021-06-02 8,273.24 8,366.19 8,273.24 8,366.19 0.0M
2021-06-01 8,273.24 8,273.24 8,273.24 8,273.24 0.0M
2021-05-31 8,366.19 8,366.19 7,808.45 7,808.45 0.0M
2021-05-28 8,366.19 8,366.19 8,366.19 8,366.19 0.0M
2021-05-27 8,552.11 8,552.11 8,459.15 8,459.15 0.0M
2021-05-26 9,202.81 9,202.81 8,645.07 8,645.07 0.0M
2021-05-25 9,202.81 9,202.81 9,202.81 9,202.81 0.0M
2021-05-24 8,459.15 8,552.11 8,273.24 8,273.24 0.0M
2021-05-21 8,366.19 8,459.15 8,366.19 8,459.15 0.0M
2021-05-20 8,738.02 8,830.98 8,738.02 8,830.98 0.0M
2021-05-19 8,923.94 9,016.90 8,459.15 8,459.15 0.0M
2021-05-12 9,109.85 9,109.85 8,459.15 8,459.15 0.0M
2021-05-11 8,366.19 9,109.85 8,180.28 9,109.85 0.0M
2021-05-10 7,901.40 9,109.85 7,901.40 9,109.85 0.0M
2021-04-29 9,109.85 9,109.85 8,923.94 8,923.94 0.0M
2021-04-27 8,459.15 8,459.15 8,459.15 8,459.15 0.0M
2021-04-26 8,552.11 9,109.85 8,459.15 8,459.15 0.0M
2021-04-22 8,366.19 9,109.85 8,366.19 9,109.85 0.0M
2021-04-20 8,087.32 8,087.32 8,087.32 8,087.32 0.0M
2021-04-19 9,109.85 9,109.85 9,016.90 9,016.90 0.0M
2021-04-16 9,109.85 9,109.85 9,109.85 9,109.85 0.0M
2021-04-14 9,202.81 10,504.22 8,366.19 9,202.81 0.0M
2021-04-13 9,202.81 9,295.77 9,109.85 9,202.81 0.0M
2021-04-12 9,202.81 9,202.81 9,202.81 9,202.81 0.0M
2021-04-09 9,202.81 9,202.81 9,202.81 9,202.81 0.0M
2021-04-08 9,109.85 9,109.85 9,016.90 9,016.90 0.0M
2021-04-07 9,202.81 9,202.81 9,016.90 9,016.90 0.0M
2021-04-06 9,109.85 9,109.85 9,109.85 9,109.85 0.0M
2021-04-05 9,481.69 9,481.69 8,087.32 9,295.77 0.0M
2021-04-02 9,481.69 9,481.69 9,202.81 9,202.81 0.0M
2021-04-01 9,481.69 9,946.47 9,388.73 9,946.47 0.0M
2021-03-31 9,016.90 9,574.64 9,016.90 9,481.69 0.0M
2021-03-30 8,830.98 9,574.64 7,994.36 9,295.77 0.0M
2021-03-29 9,295.77 9,295.77 9,295.77 9,295.77 0.0M
2021-03-26 9,202.81 10,039.43 9,202.81 9,760.56 0.0M
2021-03-25 9,667.60 9,667.60 8,273.24 8,273.24 0.0M
2021-03-24 9,667.60 9,667.60 9,667.60 9,667.60 0.0M
2021-03-19 8,459.15 10,132.39 8,459.15 10,132.39 0.0M
2021-03-18 9,946.47 9,946.47 9,946.47 9,946.47 0.0M
2021-03-17 9,667.60 10,225.35 9,667.60 10,225.35 0.0M
2021-03-16 9,760.56 10,132.39 9,760.56 10,132.39 0.0M
2021-03-15 9,946.47 10,039.43 9,946.47 10,039.43 0.0M
2021-03-12 9,946.47 10,132.39 9,946.47 10,132.39 0.0M
2021-03-11 10,039.43 10,039.43 10,039.43 10,039.43 0.0M
2021-03-10 10,225.35 10,225.35 10,132.39 10,132.39 0.0M
2021-03-09 10,225.35 10,225.35 10,225.35 10,225.35 0.0M
2021-03-08 9,760.56 9,853.52 9,760.56 9,853.52 0.0M
2021-03-05 10,225.35 10,225.35 10,225.35 10,225.35 0.0M
2021-03-03 11,526.75 11,526.75 10,132.39 10,132.39 0.0M
2021-03-01 10,132.39 10,132.39 10,132.39 10,132.39 0.0M
2021-02-26 8,923.94 8,923.94 8,923.94 8,923.94 0.0M
2021-02-25 9,295.77 10,411.26 7,808.45 10,411.26 0.0M
2021-02-24 8,830.98 9,295.77 8,830.98 9,295.77 0.0M
2021-02-23 10,411.26 10,411.26 10,318.30 10,318.30 0.0M
2021-02-19 13,014.08 13,014.08 11,154.92 11,154.92 0.0M
2021-02-18 11,526.75 11,526.75 11,526.75 11,526.75 0.0M
2021-02-17 10,225.35 10,225.35 10,225.35 10,225.35 0.0M
2021-02-02 9,202.81 9,202.81 9,202.81 9,202.81 0.0M
2021-02-01 9,295.77 9,295.77 9,295.77 9,295.77 0.0M
2021-01-27 9,388.73 9,388.73 9,109.85 9,109.85 0.0M
2021-01-25 8,552.11 11,247.88 8,552.11 9,295.77 0.0M
2021-01-22 9,853.52 9,853.52 9,853.52 9,853.52 0.0M
2021-01-21 9,853.52 10,132.39 9,853.52 10,132.39 0.0M
2021-01-20 8,830.98 8,830.98 8,830.98 8,830.98 0.0M
2021-01-19 9,853.52 9,853.52 8,273.24 8,273.24 0.0M
2021-01-18 9,760.56 9,760.56 9,667.60 9,667.60 0.0M
2021-01-15 9,760.56 9,760.56 9,760.56 9,760.56 0.0M
2021-01-14 9,760.56 9,760.56 9,760.56 9,760.56 0.0M
2021-01-13 9,760.56 9,760.56 9,760.56 9,760.56 0.0M
2021-01-12 9,853.52 9,853.52 9,853.52 9,853.52 0.0M
2021-01-11 9,853.52 9,853.52 9,853.52 9,853.52 0.0M
2021-01-07 9,202.81 9,202.81 9,202.81 9,202.81 0.0M
2021-01-06 9,202.81 9,202.81 9,202.81 9,202.81 0.0M