Hcd Investment Producing (HCD)

HCD
🏛️ Vietnam →
8,220.00
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 11,623.90 11,837.60 11,538.50 11,752.10 0.5M
2021-12-30 11,324.80 11,965.80 10,726.50 11,623.90 0.4M
2021-12-29 11,623.90 11,709.40 11,282.10 11,495.70 0.9M
2021-12-28 12,136.80 12,222.20 11,666.70 11,837.60 0.9M
2021-12-27 12,564.10 12,564.10 11,965.80 12,094.00 0.5M
2021-12-24 12,393.20 12,649.60 12,222.20 12,307.70 0.9M
2021-12-23 12,222.20 12,393.20 11,794.90 12,179.50 1.7M
2021-12-22 11,623.90 11,965.80 11,538.50 11,752.10 0.8M
2021-12-21 11,965.80 11,965.80 11,538.50 11,581.20 0.6M
2021-12-20 12,136.80 12,179.50 11,709.40 11,880.30 0.9M
2021-12-17 12,393.20 12,478.60 12,008.50 12,265.00 1.3M
2021-12-16 12,051.30 12,606.80 12,008.50 12,136.80 0.9M
2021-12-15 11,495.70 12,136.80 11,495.70 12,051.30 1.4M
2021-12-14 11,880.30 11,880.30 11,538.50 11,709.40 1.0M
2021-12-13 11,538.50 11,923.10 11,453.00 11,837.60 0.8M
2021-12-10 11,367.50 11,367.50 11,111.10 11,367.50 0.7M
2021-12-09 10,769.20 11,282.10 10,769.20 11,239.30 0.4M
2021-12-08 10,769.20 11,025.60 10,769.20 10,940.20 0.3M
2021-12-07 10,598.30 11,282.10 10,512.80 10,854.70 0.6M
2021-12-06 11,111.10 11,153.80 10,470.10 10,555.60 0.7M
2021-12-03 11,666.70 11,965.80 11,111.10 11,196.60 0.7M
2021-12-02 10,982.90 11,709.40 10,982.90 11,709.40 1.3M
2021-12-01 10,683.80 11,282.10 10,683.80 10,982.90 0.6M
2021-11-30 10,854.70 11,367.50 10,726.50 10,854.70 1.1M
2021-11-29 10,256.40 10,940.20 10,256.40 10,683.80 0.7M
2021-11-26 10,726.50 11,068.40 10,641.00 10,769.20 0.9M
2021-11-25 10,512.80 10,940.20 10,427.40 10,726.50 0.9M
2021-11-24 10,769.20 11,196.60 10,598.30 10,641.00 1.0M
2021-11-23 10,299.10 10,982.90 10,256.40 10,683.80 1.1M
2021-11-22 11,794.90 11,794.90 10,982.90 10,982.90 1.7M
2021-11-19 12,649.60 12,649.60 11,495.70 11,794.90 1.5M
2021-11-18 12,136.80 12,735.00 11,623.90 12,350.40 2.6M
2021-11-17 12,136.80 12,393.20 12,008.50 12,136.80 0.7M
2021-11-16 12,863.30 12,863.30 12,307.70 12,307.70 1.4M
2021-11-15 12,136.80 12,906.00 12,051.30 12,863.30 3.0M
2021-11-12 11,923.10 12,265.00 11,880.30 12,094.00 1.3M
2021-11-11 12,136.80 12,649.60 11,709.40 12,094.00 1.1M
2021-11-10 11,666.70 12,478.60 11,581.20 12,222.20 1.9M
2021-11-09 11,794.90 11,794.90 11,495.70 11,666.70 0.9M
2021-11-08 11,752.10 11,923.10 11,453.00 11,623.90 1.2M
2021-11-05 11,666.70 11,880.30 11,538.50 11,752.10 0.8M
2021-11-04 11,111.10 11,965.80 11,111.10 11,709.40 1.3M
2021-11-03 12,820.50 12,820.50 11,581.20 11,581.20 2.8M
2021-11-02 11,709.40 12,435.90 11,538.50 12,435.90 1.9M
2021-11-01 11,709.40 11,965.80 11,623.90 11,752.10 1.6M
2021-10-29 11,196.60 11,965.80 11,153.80 11,581.20 2.2M
2021-10-28 11,410.30 11,495.70 11,068.40 11,196.60 2.1M
2021-10-27 11,495.70 11,623.90 11,153.80 11,410.30 1.7M
2021-10-26 10,982.90 11,495.70 10,512.80 11,410.30 2.1M
2021-10-25 11,880.30 11,880.30 10,982.90 11,111.10 1.7M
2021-10-22 10,683.80 11,581.20 10,683.80 11,581.20 2.9M
2021-10-21 10,683.80 10,940.20 10,384.60 10,854.70 1.5M
2021-10-20 10,897.40 10,897.40 10,256.40 10,683.80 4.6M
2021-10-19 10,213.70 10,213.70 9,829.10 10,213.70 2.8M
2021-10-18 9,572.70 9,572.70 9,572.70 9,572.70 0.4M
2021-10-15 9,017.10 9,273.50 8,803.40 8,974.40 0.8M
2021-10-14 8,504.30 8,931.60 8,504.30 8,846.20 0.7M
2021-10-13 8,547.00 8,718.00 8,487.20 8,589.70 0.5M
2021-10-12 8,547.00 8,803.40 8,504.30 8,547.00 0.7M
2021-10-11 8,376.10 8,632.50 8,376.10 8,547.00 0.4M
2021-10-08 8,589.70 8,974.40 8,461.50 8,547.00 0.5M
2021-10-07 8,846.20 8,846.20 8,547.00 8,547.00 0.5M
2021-10-06 8,153.80 8,632.50 8,034.20 8,632.50 1.1M
2021-10-05 7,948.70 8,273.50 7,948.70 8,102.60 0.4M
2021-10-04 8,273.50 8,273.50 8,034.20 8,059.80 0.6M
2021-10-01 8,367.50 8,376.10 8,111.10 8,273.50 0.6M
2021-09-30 8,205.10 8,461.50 8,162.40 8,307.70 0.6M
2021-09-29 7,794.90 7,948.70 7,692.30 7,940.20 0.5M
2021-09-28 7,418.80 8,111.10 7,418.80 7,948.70 0.8M
2021-09-27 8,529.90 8,529.90 7,940.20 7,940.20 1.5M
2021-09-24 8,675.20 8,675.20 8,290.60 8,529.90 0.9M
2021-09-23 9,316.20 9,316.20 8,461.50 8,675.20 1.7M
2021-09-22 8,461.50 8,760.70 8,376.10 8,760.70 1.4M
2021-09-21 7,777.80 8,205.10 7,777.80 8,205.10 1.0M
2021-09-20 8,273.50 8,538.50 8,205.10 8,213.70 1.2M
2021-09-17 7,820.50 8,504.30 7,820.50 8,273.50 1.4M
2021-09-16 8,307.70 8,324.80 7,957.30 8,119.70 2.0M
2021-09-15 7,435.90 7,786.30 7,350.40 7,786.30 1.0M
2021-09-14 7,059.80 7,350.40 7,059.80 7,282.10 1.1M
2021-09-13 7,136.80 7,188.00 7,102.60 7,145.30 1.0M
2021-09-10 7,273.50 7,478.60 7,094.00 7,256.40 0.7M
2021-09-09 7,076.90 7,350.40 7,076.90 7,265.00 1.2M
2021-09-08 6,940.20 7,179.50 6,854.70 7,025.60 0.8M
2021-09-07 7,282.10 7,290.60 6,786.30 6,957.30 1.7M
2021-09-06 7,136.80 7,504.30 7,136.80 7,282.10 1.3M
2021-09-01 6,837.60 7,196.60 6,837.60 7,017.10 1.6M
2021-08-31 6,299.10 6,726.50 6,299.10 6,726.50 2.6M
2021-08-30 6,239.30 6,401.70 6,111.10 6,290.60 0.9M
2021-08-27 5,982.90 6,205.10 5,982.90 6,196.60 0.9M
2021-08-26 6,136.80 6,410.30 6,111.10 6,111.10 0.8M
2021-08-25 5,982.90 6,128.20 5,982.90 6,128.20 1.1M
2021-08-24 6,461.50 6,461.50 6,068.40 6,128.20 0.7M
2021-08-23 6,649.60 6,658.10 6,333.30 6,504.30 1.8M
2021-08-20 5,965.80 6,273.50 5,957.30 6,273.50 3.5M
2021-08-19 5,803.40 6,025.60 5,649.60 5,863.20 0.6M
2021-08-18 5,726.50 5,880.30 5,726.50 5,735.00 0.6M
2021-08-17 5,948.70 5,982.90 5,812.00 5,863.20 0.7M
2021-08-16 5,940.20 5,982.90 5,863.20 5,982.90 0.5M
2021-08-13 5,812.00 5,974.40 5,589.70 5,752.10 1.5M
2021-08-12 5,923.10 6,068.40 5,846.20 5,854.70 0.8M
2021-08-11 5,982.90 6,153.80 5,897.40 5,906.00 0.6M
2021-08-10 6,042.70 6,111.10 5,854.70 5,982.90 0.9M
2021-08-09 5,760.70 6,068.40 5,726.50 5,982.90 0.9M
2021-08-06 6,068.40 6,128.20 5,982.90 5,982.90 1.0M
2021-08-05 6,196.60 6,205.10 6,034.20 6,136.80 0.9M
2021-08-04 5,906.00 6,367.50 5,897.40 6,213.70 1.3M
2021-08-03 5,982.90 6,068.40 5,897.40 5,957.30 0.8M
2021-08-02 5,982.90 6,153.80 5,854.70 6,025.60 1.3M
2021-07-30 6,000.00 6,179.50 5,897.40 6,111.10 1.0M
2021-07-29 6,205.10 6,205.10 5,982.90 6,051.30 1.6M
2021-07-28 5,470.10 5,803.40 5,384.60 5,803.40 1.8M
2021-07-27 5,384.60 5,512.80 5,341.90 5,427.40 0.8M
2021-07-26 5,435.90 5,555.60 5,256.40 5,384.60 0.7M
2021-07-23 5,461.50 5,641.00 5,427.40 5,470.10 1.0M
2021-07-22 5,641.00 5,769.20 5,478.60 5,598.30 1.2M
2021-07-21 5,470.10 5,726.50 5,418.80 5,478.60 0.8M
2021-07-20 5,470.10 5,470.10 5,111.10 5,461.50 2.1M
2021-07-19 5,726.50 5,769.20 5,487.20 5,487.20 1.5M
2021-07-16 5,641.00 6,025.60 5,641.00 5,897.40 0.9M
2021-07-15 5,735.00 6,102.60 5,735.00 5,991.50 1.6M
2021-07-14 5,675.20 5,709.40 5,478.60 5,709.40 1.6M
2021-07-13 5,042.70 5,341.90 4,957.30 5,341.90 2.1M
2021-07-12 5,299.10 5,299.10 4,794.90 5,000.00 1.4M
2021-07-09 4,846.20 5,017.10 4,786.30 4,957.30 0.6M
2021-07-08 4,803.40 4,914.50 4,735.00 4,854.70 0.7M
2021-07-07 4,743.60 4,871.80 4,504.30 4,735.00 1.1M
2021-07-06 5,042.70 5,179.50 4,829.10 4,829.10 1.4M
2021-07-05 5,359.00 5,359.00 5,059.80 5,162.40 1.0M
2021-07-02 4,974.40 5,299.10 4,974.40 5,179.50 0.7M
2021-07-01 5,239.30 5,256.40 5,000.00 5,094.00 2.0M
2021-06-30 4,606.80 4,923.10 4,538.50 4,923.10 1.3M
2021-06-29 4,598.30 4,752.10 4,589.70 4,606.80 1.3M
2021-06-28 4,324.80 4,538.50 4,324.80 4,504.30 1.0M
2021-06-25 4,282.10 4,444.40 4,282.10 4,324.80 0.3M
2021-06-24 4,316.20 4,350.40 4,290.60 4,307.70 0.5M
2021-06-23 4,427.40 4,444.40 4,307.70 4,316.20 0.9M
2021-06-22 4,435.90 4,495.70 4,410.30 4,418.80 0.6M
2021-06-21 4,307.70 4,598.30 4,307.70 4,401.70 1.0M
2021-06-18 4,461.50 4,521.40 4,316.20 4,401.70 0.9M
2021-06-17 4,444.40 4,529.90 4,282.10 4,461.50 0.5M
2021-06-16 4,743.60 4,743.60 4,444.40 4,444.40 0.8M
2021-06-15 4,273.50 4,444.40 4,188.00 4,444.40 2.1M
2021-06-14 4,051.30 4,256.40 4,051.30 4,153.80 0.7M
2021-06-11 4,051.30 4,188.00 4,042.70 4,051.30 0.4M
2021-06-10 4,025.60 4,136.80 4,025.60 4,051.30 0.5M
2021-06-09 3,931.60 4,136.80 3,931.60 4,136.80 0.3M
2021-06-08 4,162.40 4,179.50 4,025.60 4,059.80 0.6M
2021-06-07 4,350.40 4,350.40 4,136.80 4,162.40 0.5M
2021-06-04 4,239.30 4,401.70 4,145.30 4,230.80 1.0M
2021-06-03 3,965.80 4,162.40 3,923.10 4,153.80 1.0M
2021-06-02 3,863.20 4,000.00 3,846.20 3,897.40 0.4M
2021-06-01 3,880.30 4,008.50 3,854.70 3,888.90 0.3M
2021-05-31 3,931.60 3,948.70 3,846.20 3,871.80 0.4M
2021-05-28 4,034.20 4,034.20 3,863.20 3,931.60 0.3M
2021-05-27 3,965.80 3,965.80 3,897.40 3,897.40 0.5M
2021-05-26 3,991.50 4,017.10 3,957.30 3,965.80 0.5M
2021-05-25 4,188.00 4,188.00 4,008.50 4,025.60 0.3M
2021-05-24 3,948.70 4,170.90 3,948.70 4,170.90 0.4M
2021-05-21 3,923.10 4,188.00 3,871.80 3,948.70 0.7M
2021-05-20 4,188.00 4,196.60 4,017.10 4,017.10 0.8M
2021-05-19 4,401.70 4,401.70 4,196.60 4,196.60 0.8M
2021-05-18 4,273.50 4,461.50 4,188.00 4,401.70 1.0M
2021-05-17 4,042.70 4,290.60 3,965.80 4,230.80 0.8M
2021-05-14 3,940.20 4,059.80 3,940.20 4,042.70 0.5M
2021-05-13 4,051.30 4,068.40 3,940.20 3,940.20 0.4M
2021-05-12 3,735.00 4,051.30 3,735.00 4,051.30 0.6M
2021-05-11 3,743.60 3,914.50 3,743.60 3,786.30 0.3M
2021-05-10 3,760.70 3,837.60 3,683.80 3,743.60 1.1M
2021-05-07 3,906.00 3,974.40 3,794.90 3,846.20 1.1M
2021-05-06 3,906.00 4,076.90 3,846.20 3,931.60 0.7M
2021-05-05 3,888.90 4,128.20 3,888.90 4,076.90 0.5M
2021-05-04 3,888.90 4,042.70 3,863.20 3,931.60 0.9M
2021-04-29 4,230.80 4,230.80 4,076.90 4,145.30 0.4M
2021-04-28 3,974.40 4,188.00 3,786.30 4,145.30 0.7M
2021-04-27 4,059.80 4,256.40 3,965.80 3,974.40 1.3M
2021-04-26 4,555.60 4,555.60 4,239.30 4,239.30 1.2M
2021-04-23 4,717.90 4,735.00 4,478.60 4,555.60 0.6M
2021-04-22 4,307.70 4,743.60 4,145.30 4,717.90 1.8M
2021-04-20 4,461.50 4,700.90 4,435.90 4,435.90 2.8M
2021-04-19 5,128.20 5,128.20 4,769.20 4,769.20 2.4M
2021-04-16 5,641.00 5,641.00 5,017.10 5,128.20 2.2M
2021-04-15 5,128.20 5,376.10 5,119.70 5,376.10 3.0M
2021-04-14 4,658.10 5,025.60 4,478.60 5,025.60 2.4M
2021-04-13 4,991.50 4,991.50 4,529.90 4,700.90 4.2M
2021-04-12 4,666.70 4,666.70 4,666.70 4,666.70 0.6M
2021-04-09 4,367.50 4,367.50 4,367.50 4,367.50 1.5M
2021-04-08 4,273.50 4,273.50 4,017.10 4,085.50 1.7M
2021-04-07 4,265.00 4,273.50 4,102.60 4,273.50 1.8M
2021-04-06 3,931.60 4,017.10 3,931.60 4,017.10 2.2M
2021-04-05 3,521.40 3,760.70 3,521.40 3,760.70 2.1M
2021-04-02 3,547.00 3,572.70 3,487.20 3,521.40 1.5M
2021-04-01 3,418.80 3,504.30 3,401.70 3,461.50 1.4M
2021-03-31 3,623.90 3,623.90 3,401.70 3,564.10 1.3M
2021-03-30 3,461.50 3,692.30 3,461.50 3,547.00 1.5M
2021-03-29 3,529.90 3,572.70 3,316.20 3,461.50 2.0M
2021-03-26 3,675.20 3,735.00 3,564.10 3,564.10 1.8M
2021-03-25 3,829.10 3,906.00 3,461.50 3,829.10 1.6M
2021-03-24 3,470.10 3,700.90 3,461.50 3,700.90 2.4M
2021-03-23 3,461.50 3,461.50 3,324.80 3,461.50 3.3M
2021-03-22 3,042.70 3,239.30 3,042.70 3,239.30 2.0M
2021-03-19 3,076.90 3,119.70 2,991.50 3,034.20 1.1M
2021-03-18 3,102.60 3,239.30 3,000.00 3,119.70 1.3M
2021-03-17 2,897.40 3,102.60 2,880.30 3,102.60 3.2M
2021-03-16 2,820.50 2,923.10 2,803.40 2,906.00 2.0M
2021-03-15 2,581.20 2,743.60 2,581.20 2,735.00 0.8M
2021-03-12 2,564.10 2,615.40 2,564.10 2,572.70 0.3M
2021-03-11 2,623.90 2,623.90 2,564.10 2,564.10 0.8M
2021-03-10 2,692.30 2,692.30 2,564.10 2,606.80 0.9M
2021-03-09 2,735.00 2,735.00 2,632.50 2,675.20 0.5M
2021-03-08 2,564.10 2,658.10 2,564.10 2,658.10 1.1M
2021-03-05 2,504.30 2,564.10 2,487.20 2,487.20 1.3M
2021-03-04 2,555.60 2,564.10 2,478.60 2,521.40 1.0M
2021-03-03 2,521.40 2,589.70 2,487.20 2,547.00 0.5M
2021-03-02 2,393.20 2,521.40 2,316.20 2,521.40 0.4M
2021-03-01 2,282.10 2,393.20 2,282.10 2,393.20 0.3M
2021-02-26 2,222.20 2,299.10 2,222.20 2,239.30 0.2M
2021-02-25 2,222.20 2,316.20 2,205.10 2,247.90 0.2M
2021-02-24 2,273.50 2,307.70 2,213.70 2,222.20 0.4M
2021-02-23 2,239.30 2,290.60 2,239.30 2,273.50 0.2M
2021-02-22 2,307.70 2,307.70 2,265.00 2,282.10 0.3M
2021-02-19 2,256.40 2,307.70 2,239.30 2,307.70 0.3M
2021-02-18 2,213.70 2,299.10 2,196.60 2,256.40 0.5M
2021-02-17 2,196.60 2,222.20 2,136.80 2,205.10 0.3M
2021-02-09 2,094.00 2,188.00 2,094.00 2,153.80 0.3M
2021-02-08 2,136.80 2,153.80 2,094.00 2,128.20 0.5M
2021-02-05 2,179.50 2,179.50 2,136.80 2,162.40 0.2M
2021-02-04 2,222.20 2,239.30 2,162.40 2,179.50 0.1M
2021-02-03 2,119.70 2,222.20 2,111.10 2,222.20 0.3M
2021-02-02 2,076.90 2,111.10 2,008.50 2,102.60 0.2M
2021-02-01 2,128.20 2,128.20 2,017.10 2,068.40 0.4M
2021-01-29 1,974.40 2,145.30 1,974.40 2,128.20 0.3M
2021-01-28 2,102.60 2,136.80 2,068.40 2,068.40 1.3M
2021-01-27 2,282.10 2,367.50 2,222.20 2,222.20 0.8M
2021-01-26 2,504.30 2,521.40 2,367.50 2,384.60 0.8M
2021-01-25 2,487.20 2,581.20 2,487.20 2,538.50 0.6M
2021-01-22 2,632.50 2,683.80 2,547.00 2,555.60 0.8M
2021-01-21 2,717.90 2,717.90 2,598.30 2,658.10 0.6M
2021-01-20 2,572.70 2,649.60 2,512.80 2,649.60 1.6M
2021-01-19 2,931.60 2,974.40 2,700.90 2,700.90 1.1M
2021-01-18 2,820.50 2,897.40 2,743.60 2,897.40 1.6M
2021-01-15 2,572.70 2,717.90 2,521.40 2,709.40 1.8M
2021-01-14 2,598.30 2,598.30 2,495.70 2,547.00 0.4M
2021-01-13 2,606.80 2,615.40 2,487.20 2,572.70 0.9M
2021-01-12 2,495.70 2,555.60 2,350.40 2,547.00 0.8M
2021-01-11 2,376.10 2,495.70 2,350.40 2,495.70 0.9M
2021-01-08 2,435.90 2,461.50 2,367.50 2,384.60 0.4M
2021-01-07 2,299.10 2,435.90 2,265.00 2,435.90 0.6M
2021-01-06 2,307.70 2,316.20 2,256.40 2,299.10 0.6M
2021-01-05 2,324.80 2,324.80 2,282.10 2,282.10 0.3M
2021-01-04 2,239.30 2,341.90 2,239.30 2,307.70 0.6M