Phuc Hungnstruction (PHC)

PHC
🏛️ Vietnam →
5,760.00
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 16,254.00 16,390.20 15,663.80 15,663.80 0.7M
2021-12-30 16,299.40 16,571.80 16,254.00 16,344.80 0.4M
2021-12-29 16,980.50 16,980.50 16,163.20 16,299.40 0.4M
2021-12-28 16,072.40 16,935.10 16,027.00 16,662.60 1.4M
2021-12-27 16,163.20 16,163.20 15,709.20 16,027.00 0.6M
2021-12-24 15,936.20 16,481.00 15,346.00 16,163.20 1.0M
2021-12-23 16,208.60 16,435.60 15,164.40 15,981.60 0.8M
2021-12-22 14,982.80 15,800.00 14,574.10 15,800.00 1.1M
2021-12-21 14,755.70 14,892.00 14,574.10 14,801.10 0.4M
2021-12-20 15,164.40 15,164.40 14,528.70 14,755.70 0.3M
2021-12-17 14,664.90 15,300.60 14,664.90 15,119.00 0.4M
2021-12-16 14,892.00 14,892.00 14,619.50 14,801.10 0.2M
2021-12-15 14,846.60 15,028.20 14,801.10 14,892.00 0.2M
2021-12-14 15,300.60 15,300.60 14,892.00 14,937.40 0.3M
2021-12-13 14,892.00 15,391.40 14,892.00 15,164.40 0.3M
2021-12-10 14,256.30 15,346.00 14,256.30 14,982.80 0.5M
2021-12-09 14,165.50 14,710.30 14,165.50 14,347.10 0.3M
2021-12-08 14,801.10 14,892.00 14,437.90 14,437.90 0.2M
2021-12-07 14,437.90 14,664.90 14,074.70 14,664.90 0.4M
2021-12-06 15,164.40 15,164.40 14,120.10 14,120.10 0.9M
2021-12-03 15,754.60 15,981.60 15,073.60 15,164.40 0.6M
2021-12-02 15,754.60 16,254.00 15,709.20 15,754.60 0.4M
2021-12-01 15,890.80 16,072.40 15,618.40 15,800.00 0.3M
2021-11-30 16,526.40 16,526.40 15,890.80 16,072.40 0.4M
2021-11-29 14,892.00 16,344.80 14,892.00 16,254.00 0.5M
2021-11-26 15,573.00 15,890.80 15,255.20 15,436.80 0.5M
2021-11-25 15,709.20 15,981.60 14,937.40 15,890.80 0.7M
2021-11-24 16,344.80 16,617.20 15,709.20 15,709.20 1.1M
2021-11-23 14,982.80 15,890.80 14,710.30 15,800.00 0.7M
2021-11-22 16,889.70 16,889.70 15,709.20 15,709.20 0.9M
2021-11-19 18,160.90 18,160.90 16,344.80 16,889.70 1.8M
2021-11-18 16,299.40 17,162.10 16,299.40 17,025.90 2.1M
2021-11-17 15,981.60 16,435.60 15,936.20 16,299.40 0.8M
2021-11-16 16,390.20 16,435.60 15,800.00 15,890.80 0.7M
2021-11-15 16,481.00 16,798.90 15,936.20 16,344.80 1.3M
2021-11-12 16,844.30 17,252.90 16,254.00 16,526.40 1.4M
2021-11-11 17,071.30 17,252.90 16,708.00 16,844.30 1.4M
2021-11-10 16,390.20 17,071.30 16,390.20 16,798.90 1.3M
2021-11-09 16,072.40 16,526.40 16,072.40 16,390.20 2.1M
2021-11-08 16,254.00 16,481.00 15,709.20 16,072.40 1.0M
2021-11-05 15,709.20 16,571.80 15,618.40 16,344.80 0.9M
2021-11-04 15,482.20 15,981.60 14,846.60 15,618.40 1.0M
2021-11-03 16,344.80 16,481.00 15,346.00 15,346.00 1.5M
2021-11-02 16,435.60 16,526.40 15,890.80 16,481.00 0.8M
2021-11-01 16,889.70 17,071.30 16,163.20 16,889.70 1.9M
2021-10-29 15,800.00 15,981.60 15,618.40 15,981.60 2.4M
2021-10-28 14,029.30 14,937.40 14,029.30 14,937.40 1.6M
2021-10-27 14,074.70 14,256.30 13,802.30 13,983.90 1.1M
2021-10-26 14,074.70 14,074.70 13,348.30 13,802.30 0.8M
2021-10-25 13,756.90 14,256.30 13,756.90 13,893.10 0.9M
2021-10-22 13,439.10 13,484.50 13,348.30 13,484.50 1.2M
2021-10-21 12,941.20 13,164.30 12,643.70 12,643.70 0.7M
2021-10-20 13,052.70 13,387.40 12,866.80 12,866.80 1.0M
2021-10-19 12,792.40 13,164.30 12,643.70 13,015.60 0.9M
2021-10-18 12,569.30 12,866.80 12,569.30 12,718.10 0.7M
2021-10-15 12,643.70 12,755.20 12,532.10 12,569.30 0.2M
2021-10-14 12,829.60 12,941.20 12,569.30 12,718.10 0.4M
2021-10-13 13,238.70 13,238.70 12,680.90 12,829.60 0.8M
2021-10-12 12,792.40 12,792.40 12,494.90 12,643.70 0.2M
2021-10-11 12,904.00 13,127.10 12,643.70 12,792.40 0.4M
2021-10-08 13,089.90 13,536.20 12,866.80 12,904.00 0.3M
2021-10-07 13,573.40 13,573.40 13,015.60 13,164.30 0.7M
2021-10-06 12,904.00 13,573.40 12,904.00 13,573.40 1.0M
2021-10-05 12,197.40 12,718.10 11,899.90 12,718.10 0.7M
2021-10-04 11,974.30 12,271.80 11,825.60 11,899.90 0.3M
2021-10-01 12,606.50 12,643.70 12,048.70 12,160.20 0.1M
2021-09-30 12,643.70 12,866.80 12,420.60 12,569.30 0.2M
2021-09-29 11,899.90 12,271.80 11,751.20 12,271.80 0.1M
2021-09-28 11,676.80 12,271.80 11,528.10 12,123.10 0.2M
2021-09-27 12,718.10 12,792.40 12,123.10 12,197.40 0.2M
2021-09-24 13,015.60 13,089.90 12,680.90 12,904.00 0.2M
2021-09-23 13,387.40 13,461.80 13,015.60 13,127.10 0.5M
2021-09-22 12,643.70 13,350.20 12,123.10 13,164.30 0.9M
2021-09-21 13,015.60 13,424.60 12,569.30 12,643.70 0.6M
2021-09-20 13,722.10 14,131.20 13,387.40 13,424.60 0.4M
2021-09-17 14,131.20 14,131.20 13,164.30 14,019.60 1.7M
2021-09-16 14,242.70 14,503.00 13,089.90 14,131.20 1.9M
2021-09-15 14,056.80 14,503.00 13,536.20 14,056.80 0.9M
2021-09-14 15,284.00 15,284.00 14,540.20 14,540.20 2.2M
2021-09-13 16,436.80 16,585.50 15,321.20 15,618.70 2.7M
2021-09-10 15,246.80 16,436.80 15,246.80 16,436.80 3.8M
2021-09-09 16,362.40 16,436.80 15,246.80 15,395.50 2.2M
2021-09-08 15,618.70 16,771.50 15,618.70 16,362.40 2.5M
2021-09-07 16,771.50 17,478.00 16,771.50 16,771.50 2.0M
2021-09-06 19,374.60 19,560.50 17,998.70 17,998.70 1.1M
2021-09-01 18,630.80 19,374.60 18,482.10 19,337.40 2.2M
2021-08-31 18,742.40 18,965.50 18,519.30 18,668.00 1.3M
2021-08-30 18,184.60 18,965.50 18,184.60 18,742.40 2.1M
2021-08-27 18,035.80 18,370.50 17,849.90 18,110.20 1.0M
2021-08-26 18,296.20 18,779.60 17,998.70 18,110.20 1.5M
2021-08-25 17,626.80 18,742.40 17,626.80 18,259.00 1.9M
2021-08-24 16,436.80 17,626.80 16,362.40 17,626.80 2.2M
2021-08-23 16,213.70 16,474.00 16,213.70 16,474.00 1.0M
2021-08-20 16,139.30 16,474.00 16,139.30 16,213.70 1.0M
2021-08-19 16,548.30 16,585.50 16,027.70 16,139.30 1.2M
2021-08-18 16,250.90 16,771.50 16,139.30 16,548.30 1.5M
2021-08-17 15,246.80 16,176.50 15,135.20 16,176.50 1.9M
2021-08-16 14,131.20 15,135.20 13,536.20 15,135.20 1.3M
2021-08-13 15,023.70 15,246.80 14,168.40 14,168.40 0.2M
2021-08-12 14,986.50 15,246.80 14,912.10 15,209.60 0.7M
2021-08-11 15,023.70 15,098.00 14,912.10 14,949.30 0.5M
2021-08-10 15,618.70 15,916.20 14,874.90 15,023.70 1.0M
2021-08-09 15,060.90 15,879.00 14,912.10 15,618.70 1.3M
2021-08-06 14,651.80 15,246.80 14,577.40 15,023.70 1.4M
2021-08-05 14,428.70 14,763.40 14,428.70 14,651.80 1.0M
2021-08-04 14,205.50 14,428.70 14,205.50 14,428.70 0.8M
2021-08-03 14,317.10 14,391.50 14,168.40 14,168.40 0.5M
2021-08-02 14,354.30 14,503.00 14,205.50 14,317.10 0.6M
2021-07-30 13,722.10 14,354.30 13,722.10 14,354.30 1.1M
2021-07-29 13,647.70 13,908.10 13,461.80 13,722.10 0.6M
2021-07-28 13,164.30 13,759.30 13,015.60 13,684.90 1.2M
2021-07-27 13,499.00 13,499.00 12,718.10 13,164.30 1.3M
2021-07-26 13,684.90 13,684.90 13,313.10 13,499.00 1.0M
2021-07-23 14,019.60 14,428.70 13,796.50 13,833.70 1.2M
2021-07-22 13,089.90 14,019.60 12,941.20 14,019.60 1.6M
2021-07-21 12,123.10 13,164.30 12,123.10 13,127.10 1.4M
2021-07-20 13,684.90 13,759.30 13,015.60 13,015.60 0.6M
2021-07-19 15,023.70 15,209.60 13,982.40 13,982.40 0.8M
2021-07-16 14,614.60 15,246.80 14,503.00 14,874.90 1.0M
2021-07-15 13,536.20 14,503.00 13,387.40 14,503.00 1.8M
2021-07-14 13,313.10 13,833.70 12,718.10 13,573.40 1.2M
2021-07-13 13,015.60 13,387.40 12,680.90 13,350.20 0.9M
2021-07-12 13,089.90 13,164.30 12,904.00 13,089.90 0.4M
2021-07-09 13,089.90 13,127.10 12,866.80 13,089.90 0.8M
2021-07-08 13,201.50 13,275.90 12,941.20 13,127.10 0.7M
2021-07-07 13,461.80 13,536.20 13,164.30 13,275.90 1.0M
2021-07-06 13,647.70 13,833.70 13,387.40 13,536.20 0.9M
2021-07-05 13,647.70 14,019.60 13,499.00 13,684.90 1.4M
2021-07-02 13,313.10 13,610.60 13,201.50 13,610.60 1.4M
2021-07-01 13,089.90 13,610.60 13,089.90 13,201.50 1.1M
2021-06-30 12,718.10 13,275.90 12,718.10 13,127.10 0.5M
2021-06-29 13,722.10 13,870.90 13,238.70 13,238.70 0.9M
2021-06-28 13,127.10 13,610.60 13,127.10 13,610.60 1.2M
2021-06-25 13,015.60 13,350.20 13,015.60 13,238.70 0.6M
2021-06-24 13,275.90 13,275.90 12,569.30 13,127.10 1.4M
2021-06-23 13,759.30 13,982.40 13,238.70 13,275.90 1.2M
2021-06-22 13,610.60 13,759.30 13,461.80 13,722.10 1.1M
2021-06-21 13,238.70 13,610.60 13,127.10 13,610.60 1.2M
2021-06-18 13,015.60 13,350.20 12,271.80 13,164.30 1.6M
2021-06-17 12,532.10 12,904.00 12,271.80 12,866.80 1.1M
2021-06-16 12,532.10 12,718.10 12,346.20 12,569.30 0.9M
2021-06-15 12,680.90 12,904.00 12,420.60 12,569.30 1.0M
2021-06-14 12,271.80 12,792.40 12,234.60 12,680.90 1.3M
2021-06-11 11,379.30 12,160.20 11,230.60 12,160.20 1.3M
2021-06-10 11,342.10 11,565.30 11,267.80 11,379.30 0.8M
2021-06-09 10,895.90 11,565.30 10,635.60 11,342.10 1.0M
2021-06-08 10,635.60 11,044.60 10,635.60 10,821.50 0.7M
2021-06-07 11,044.60 11,304.90 10,709.90 10,709.90 0.7M
2021-06-04 10,784.30 11,007.40 10,747.10 10,933.10 0.6M
2021-06-03 10,635.60 10,895.90 10,561.20 10,747.10 0.8M
2021-06-02 10,524.00 10,561.20 10,412.40 10,561.20 0.1M
2021-06-01 10,858.70 10,895.90 10,561.20 10,561.20 0.1M
2021-05-31 11,230.60 11,267.80 10,858.70 10,858.70 0.2M
2021-05-28 11,453.70 11,453.70 10,672.80 11,230.60 0.5M
2021-05-27 12,048.70 12,048.70 11,379.30 11,453.70 0.2M
2021-05-26 12,197.40 12,271.80 12,048.70 12,048.70 0.4M
2021-05-25 12,048.70 12,234.60 11,974.30 12,197.40 0.6M
2021-05-24 11,490.90 11,974.30 11,490.90 11,974.30 0.7M
2021-05-21 11,490.90 11,676.80 11,379.30 11,528.10 0.6M
2021-05-20 11,416.50 11,528.10 11,416.50 11,490.90 0.4M
2021-05-19 11,416.50 11,602.40 11,379.30 11,490.90 0.5M
2021-05-18 11,490.90 11,602.40 11,304.90 11,416.50 0.3M
2021-05-17 11,490.90 11,565.30 11,342.10 11,490.90 0.4M
2021-05-14 11,379.30 11,528.10 11,342.10 11,528.10 0.6M
2021-05-13 11,416.50 11,490.90 11,267.80 11,304.90 0.5M
2021-05-12 10,635.60 11,416.50 10,598.40 11,416.50 1.1M
2021-05-11 10,635.60 10,709.90 10,524.00 10,672.80 0.3M
2021-05-10 10,784.30 10,821.50 10,598.40 10,598.40 0.5M
2021-05-07 10,933.10 11,081.80 10,709.90 10,895.90 0.5M
2021-05-06 10,598.40 11,007.40 10,561.20 11,007.40 0.9M
2021-05-05 10,375.30 10,784.30 10,375.30 10,709.90 0.7M
2021-05-04 10,300.90 10,375.30 10,114.90 10,375.30 0.4M
2021-04-29 10,040.60 10,486.80 10,040.60 10,449.60 0.6M
2021-04-28 9,817.40 10,077.80 9,780.30 9,966.20 0.5M
2021-04-27 10,077.80 10,077.80 9,817.40 9,854.60 0.2M
2021-04-26 10,263.70 10,263.70 10,040.60 10,040.60 0.3M
2021-04-23 10,226.50 10,300.90 10,003.40 10,152.10 0.4M
2021-04-22 10,338.10 10,412.40 10,263.70 10,263.70 0.3M
2021-04-20 10,375.30 10,449.60 10,114.90 10,263.70 0.5M
2021-04-19 10,486.80 10,561.20 10,189.30 10,412.40 0.8M
2021-04-16 10,598.40 10,672.80 10,263.70 10,338.10 0.4M
2021-04-15 10,598.40 10,784.30 10,449.60 10,598.40 1.0M
2021-04-14 9,780.30 10,524.00 9,743.10 10,524.00 0.8M
2021-04-13 10,114.90 10,114.90 9,929.00 9,929.00 0.5M
2021-04-12 9,929.00 10,077.80 9,854.60 10,040.60 0.5M
2021-04-09 9,854.60 9,966.20 9,780.30 9,854.60 0.4M
2021-04-08 10,263.70 10,263.70 9,929.00 9,929.00 0.4M
2021-04-07 9,966.20 10,263.70 9,743.10 10,152.10 0.7M
2021-04-06 10,114.90 10,114.90 9,743.10 9,966.20 0.5M
2021-04-05 9,482.80 10,003.40 9,334.00 10,003.40 1.0M
2021-04-02 9,445.60 9,445.60 9,259.60 9,371.20 0.5M
2021-04-01 9,296.80 9,334.00 9,148.10 9,334.00 0.2M
2021-03-31 9,371.20 9,482.80 9,296.80 9,334.00 0.4M
2021-03-30 9,296.80 9,334.00 9,148.10 9,334.00 0.4M
2021-03-29 9,371.20 9,408.40 9,185.30 9,296.80 0.3M
2021-03-26 9,371.20 9,371.20 8,962.10 9,334.00 0.4M
2021-03-25 10,074.50 10,238.30 9,787.80 10,238.30 0.4M
2021-03-24 9,992.60 10,074.50 9,828.70 10,033.50 0.2M
2021-03-23 10,279.20 10,443.00 10,115.40 10,197.30 0.4M
2021-03-22 10,074.50 10,320.20 10,074.50 10,320.20 0.4M
2021-03-19 10,115.40 10,115.40 9,910.70 10,033.50 0.2M
2021-03-18 10,197.30 10,197.30 10,115.40 10,115.40 0.1M
2021-03-17 10,115.40 10,197.30 9,992.60 10,156.40 0.1M
2021-03-16 10,115.40 10,238.30 9,992.60 10,115.40 0.2M
2021-03-15 10,156.40 10,238.30 10,074.50 10,115.40 0.1M
2021-03-12 10,238.30 10,238.30 10,074.50 10,156.40 0.3M
2021-03-11 10,033.50 10,238.30 10,033.50 10,115.40 0.4M
2021-03-10 10,238.30 10,361.10 10,033.50 10,033.50 0.2M
2021-03-09 9,828.70 10,238.30 9,828.70 10,238.30 0.2M
2021-03-08 9,378.30 9,910.70 9,337.30 9,910.70 0.4M
2021-03-05 9,378.30 9,378.30 9,132.50 9,296.40 0.1M
2021-03-04 9,746.80 9,828.70 9,337.30 9,378.30 0.1M
2021-03-03 9,378.30 9,664.90 9,091.60 9,664.90 0.3M
2021-03-02 9,378.30 9,378.30 9,132.50 9,378.30 0.2M
2021-03-01 9,419.20 9,419.20 9,214.40 9,378.30 0.1M
2021-02-26 9,173.50 9,214.40 8,968.70 9,214.40 0.0M
2021-02-25 9,255.40 9,296.40 8,723.00 9,173.50 0.1M
2021-02-24 9,378.30 9,419.20 9,009.70 9,132.50 0.1M
2021-02-23 9,255.40 9,255.40 9,132.50 9,255.40 0.1M
2021-02-22 9,214.40 9,214.40 9,091.60 9,173.50 0.1M
2021-02-19 8,968.70 9,214.40 8,968.70 9,132.50 0.1M
2021-02-18 9,296.40 9,378.30 9,132.50 9,173.50 0.1M
2021-02-17 8,723.00 9,173.50 8,682.10 9,173.50 0.3M
2021-02-09 8,518.20 8,641.10 8,436.30 8,600.20 0.1M
2021-02-08 8,518.20 8,641.10 8,395.40 8,559.20 0.1M
2021-02-05 8,559.20 8,641.10 8,436.30 8,518.20 0.1M
2021-02-04 8,559.20 8,641.10 8,436.30 8,518.20 0.1M
2021-02-03 8,559.20 8,600.20 8,518.20 8,600.20 0.1M
2021-02-02 8,518.20 8,559.20 8,190.60 8,559.20 0.1M
2021-02-01 8,723.00 8,723.00 8,174.20 8,518.20 0.1M
2021-01-29 8,190.60 8,682.10 8,018.60 8,518.20 0.1M
2021-01-28 8,600.20 8,682.10 8,395.40 8,395.40 0.0M
2021-01-27 9,419.20 9,746.80 8,886.80 9,009.70 0.1M
2021-01-26 9,910.70 9,910.70 9,419.20 9,542.10 0.1M
2021-01-25 9,869.70 9,992.60 9,787.80 9,910.70 0.2M
2021-01-22 9,992.60 10,074.50 9,828.70 9,910.70 0.1M
2021-01-21 10,156.40 10,238.30 9,869.70 9,992.60 0.1M
2021-01-20 10,361.10 10,361.10 9,664.90 9,992.60 0.1M
2021-01-19 10,402.10 10,443.00 9,664.90 10,320.20 0.2M
2021-01-18 10,402.10 10,402.10 9,992.60 10,361.10 0.5M
2021-01-15 10,647.80 10,688.80 10,402.10 10,443.00 0.3M
2021-01-14 10,361.10 10,647.80 10,279.20 10,647.80 0.5M
2021-01-13 10,770.70 10,811.60 10,484.00 10,484.00 0.4M
2021-01-12 10,197.30 10,647.80 10,074.50 10,606.90 0.7M
2021-01-11 10,074.50 10,156.40 9,992.60 10,115.40 0.3M
2021-01-08 9,992.60 10,074.50 9,869.70 10,033.50 0.3M
2021-01-07 9,992.60 10,115.40 9,828.70 9,951.60 0.3M
2021-01-06 10,156.40 10,238.30 9,992.60 9,992.60 0.3M
2021-01-05 9,869.70 10,238.30 9,828.70 10,115.40 0.4M
2021-01-04 10,320.20 10,320.20 9,583.00 9,910.70 0.4M