Port of Hai Phong JSC (PHP)

PHP
🏛️ Vietnam →
35,700.00
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
2021-12-31 25,602.10 25,602.10 25,317.70 25,412.50 0.1M
2021-12-30 25,981.40 25,981.40 25,412.50 25,412.50 0.0M
2021-12-29 25,602.10 26,076.20 25,412.50 25,412.50 0.1M
2021-12-28 25,981.40 25,981.40 25,412.50 25,602.10 0.1M
2021-12-27 25,412.50 25,697.00 25,412.50 25,507.30 0.1M
2021-12-24 25,128.00 25,602.10 25,033.20 25,317.70 0.0M
2021-12-23 25,981.40 25,981.40 24,843.60 25,128.00 0.2M
2021-12-22 26,550.40 27,024.50 25,981.40 25,981.40 0.1M
2021-12-21 26,550.40 26,550.40 26,076.20 26,360.70 0.1M
2021-12-20 27,119.30 27,119.30 26,360.70 26,550.40 0.1M
2021-12-17 27,498.60 27,498.60 27,214.10 27,308.90 0.1M
2021-12-16 27,972.70 28,257.20 27,308.90 27,498.60 0.1M
2021-12-15 26,076.20 27,877.90 26,076.20 27,498.60 0.2M
2021-12-14 26,265.90 26,455.50 25,981.40 26,455.50 0.1M
2021-12-13 27,498.60 27,498.60 26,171.10 26,360.70 0.1M
2021-12-10 28,920.90 28,920.90 26,265.90 26,360.70 0.1M
2021-12-09 27,024.50 27,024.50 26,076.20 26,455.50 0.0M
2021-12-08 27,024.50 27,024.50 26,076.20 26,076.20 0.0M
2021-12-07 25,886.60 26,455.50 25,033.20 26,076.20 0.1M
2021-12-06 26,929.70 27,403.80 25,128.00 25,128.00 0.1M
2021-12-03 27,972.70 27,972.70 26,740.00 26,929.70 0.1M
2021-12-02 27,783.10 27,877.90 27,593.40 27,783.10 0.1M
2021-12-01 27,877.90 27,877.90 27,498.60 27,783.10 0.1M
2021-11-30 28,257.20 28,541.60 27,688.20 27,877.90 0.1M
2021-11-29 27,498.60 28,257.20 26,360.70 28,162.30 0.1M
2021-11-26 28,067.50 28,257.20 27,498.60 27,498.60 0.2M
2021-11-25 28,446.80 28,541.60 27,783.10 27,972.70 0.2M
2021-11-24 28,446.80 28,920.90 28,257.20 28,352.00 0.1M
2021-11-23 27,403.80 28,541.60 26,929.70 28,352.00 0.1M
2021-11-22 28,446.80 28,446.80 27,403.80 27,403.80 0.4M
2021-11-19 30,343.30 30,343.30 27,498.60 28,446.80 0.6M
2021-11-18 31,007.00 31,007.00 30,153.60 30,343.30 0.2M
2021-11-17 31,481.10 31,765.60 30,817.40 30,912.20 0.3M
2021-11-16 29,869.20 32,144.90 29,395.00 31,386.30 0.9M
2021-11-15 29,395.00 30,343.30 29,395.00 29,869.20 0.3M
2021-11-12 30,058.80 30,343.30 28,826.10 29,205.40 0.3M
2021-11-11 30,817.40 30,817.40 29,774.30 30,058.80 0.3M
2021-11-10 31,196.70 31,291.50 30,532.90 30,817.40 0.2M
2021-11-09 31,576.00 31,670.80 30,532.90 31,101.90 0.6M
2021-11-08 29,300.20 30,817.40 28,731.30 30,438.10 0.7M
2021-11-05 28,257.20 28,920.90 28,162.30 28,826.10 0.1M
2021-11-04 28,731.30 28,731.30 28,067.50 28,257.20 0.2M
2021-11-03 29,205.40 29,679.50 28,541.60 28,731.30 0.3M
2021-11-02 29,584.70 29,869.20 29,205.40 29,205.40 0.4M
2021-11-01 29,205.40 30,248.40 29,110.60 29,584.70 0.5M
2021-10-29 29,395.00 29,774.30 28,826.10 29,205.40 0.2M
2021-10-28 29,110.60 29,489.90 28,446.80 29,489.90 0.3M
2021-10-27 28,446.80 29,300.20 28,446.80 28,826.10 0.1M
2021-10-26 27,024.50 28,826.10 26,834.80 28,257.20 0.2M
2021-10-25 28,162.30 28,826.10 27,498.60 27,498.60 0.2M
2021-10-22 28,731.30 28,826.10 28,162.30 28,352.00 0.3M
2021-10-21 29,584.70 29,584.70 28,731.30 28,826.10 0.1M
2021-10-20 29,489.90 29,489.90 28,731.30 28,920.90 0.1M
2021-10-19 29,584.70 30,248.40 29,489.90 29,489.90 0.2M
2021-10-18 29,110.60 29,869.20 28,636.50 29,489.90 0.4M
2021-10-15 29,395.00 29,395.00 28,826.10 28,826.10 0.1M
2021-10-14 28,920.90 29,395.00 28,731.30 29,110.60 0.1M
2021-10-13 28,826.10 29,679.50 28,446.80 28,920.90 0.2M
2021-10-12 29,110.60 29,584.70 28,446.80 28,826.10 0.2M
2021-10-11 29,964.00 30,627.70 29,110.60 29,110.60 0.3M
2021-10-08 27,972.70 29,964.00 27,972.70 29,964.00 0.6M
2021-10-07 27,498.60 28,162.30 27,119.30 27,972.70 0.2M
2021-10-06 26,076.20 27,403.80 26,076.20 27,119.30 0.1M
2021-10-05 26,834.80 26,929.70 24,369.40 26,076.20 0.3M
2021-10-04 27,403.80 27,403.80 26,834.80 27,024.50 0.1M
2021-10-01 27,024.50 28,446.80 25,981.40 27,403.80 0.1M
2021-09-30 27,972.70 28,731.30 27,877.90 28,352.00 0.1M
2021-09-29 27,403.80 27,972.70 27,024.50 27,972.70 0.1M
2021-09-28 27,024.50 27,403.80 26,550.40 27,403.80 0.1M
2021-09-27 26,929.70 28,352.00 26,834.80 27,024.50 0.2M
2021-09-24 27,593.40 27,688.20 26,550.40 26,834.80 0.2M
2021-09-23 27,877.90 28,446.80 27,593.40 27,593.40 0.2M
2021-09-22 28,067.50 28,541.60 27,593.40 27,877.90 0.2M
2021-09-21 28,920.90 28,920.90 27,214.10 28,067.50 0.3M
2021-09-20 29,869.20 30,153.60 28,446.80 28,920.90 0.5M
2021-09-17 30,343.30 30,817.40 29,395.00 29,964.00 0.2M
2021-09-16 29,869.20 30,817.40 29,395.00 30,248.40 0.2M
2021-09-15 30,343.30 30,343.30 29,489.90 29,869.20 0.2M
2021-09-14 31,291.50 32,050.10 30,153.60 30,248.40 0.2M
2021-09-13 31,576.00 31,860.40 29,489.90 31,291.50 0.5M
2021-09-10 30,912.20 31,386.30 30,343.30 31,196.70 0.4M
2021-09-09 30,248.40 31,291.50 29,869.20 30,912.20 0.2M
2021-09-08 30,438.10 31,291.50 29,869.20 30,343.30 0.5M
2021-09-07 32,619.00 32,619.00 30,722.60 31,291.50 0.6M
2021-09-06 31,765.60 33,093.10 31,576.00 32,619.00 0.6M
2021-09-01 29,300.20 31,860.40 29,015.80 31,481.10 0.8M
2021-08-31 29,395.00 29,964.00 28,920.90 29,300.20 0.4M
2021-08-30 29,584.70 30,058.80 28,920.90 29,489.90 0.3M
2021-08-27 29,300.20 30,343.30 29,205.40 29,584.70 0.4M
2021-08-26 26,645.20 29,300.20 26,645.20 29,300.20 0.7M
2021-08-25 26,171.10 27,308.90 25,981.40 26,645.20 0.1M
2021-08-24 27,783.10 27,783.10 26,265.90 26,929.70 0.2M
2021-08-23 26,645.20 27,877.90 26,550.40 27,688.20 0.2M
2021-08-20 27,877.90 28,920.90 26,550.40 26,550.40 0.4M
2021-08-19 28,162.30 28,162.30 27,498.60 27,877.90 0.2M
2021-08-18 28,257.20 29,205.40 26,834.80 28,162.30 0.3M
2021-08-17 30,058.80 30,058.80 27,972.70 28,162.30 0.3M
2021-08-16 30,532.90 33,282.80 30,058.80 30,153.60 0.5M
2021-08-13 28,352.00 30,817.40 25,886.60 30,343.30 0.6M
2021-08-12 34,041.40 34,705.10 28,446.80 28,446.80 0.9M
2021-08-11 29,774.30 31,576.00 29,774.30 31,576.00 1.3M
2021-08-10 27,972.70 28,731.30 26,455.50 28,731.30 0.6M
2021-08-09 23,895.30 26,171.10 23,895.30 26,171.10 0.5M
2021-08-06 23,041.90 24,274.60 22,567.80 23,800.50 0.5M
2021-08-05 23,231.60 23,326.40 22,567.80 23,041.90 0.3M
2021-08-04 23,800.50 24,274.60 23,041.90 23,231.60 0.3M
2021-08-03 22,757.50 24,085.00 22,378.20 23,800.50 0.5M
2021-08-02 22,093.70 22,852.30 21,145.50 22,378.20 0.4M
2021-07-30 21,335.10 22,093.70 21,335.10 21,619.60 0.3M
2021-07-29 21,240.30 21,429.90 20,766.20 21,335.10 0.1M
2021-07-28 21,809.20 21,809.20 21,240.30 21,240.30 0.1M
2021-07-27 21,809.20 22,473.00 21,524.80 21,809.20 0.3M
2021-07-26 19,438.70 21,619.60 19,438.70 21,524.80 0.4M
2021-07-23 20,766.20 20,861.00 19,817.90 19,912.80 0.1M
2021-07-22 19,817.90 20,955.80 19,817.90 20,292.10 0.1M
2021-07-21 19,817.90 20,102.40 19,817.90 19,817.90 0.0M
2021-07-20 19,912.80 19,912.80 19,438.70 19,912.80 0.0M
2021-07-19 19,249.00 20,386.90 18,490.40 19,912.80 0.1M
2021-07-16 18,964.50 18,964.50 18,585.30 18,964.50 0.0M
2021-07-15 18,490.40 18,774.90 18,395.60 18,585.30 0.0M
2021-07-14 18,585.30 19,249.00 18,016.30 18,395.60 0.0M
2021-07-13 17,637.00 18,111.10 17,352.60 18,111.10 0.0M
2021-07-12 18,490.40 18,680.10 17,068.10 17,352.60 0.1M
2021-07-09 19,533.50 19,533.50 18,774.90 18,964.50 0.0M
2021-07-08 19,343.80 19,438.70 18,964.50 19,438.70 0.1M
2021-07-07 20,386.90 20,386.90 18,774.90 19,343.80 0.1M
2021-07-06 21,714.40 21,809.20 20,007.60 20,386.90 0.1M
2021-07-05 22,283.30 22,283.30 21,335.10 21,809.20 0.1M
2021-07-02 21,714.40 22,662.60 21,714.40 22,283.30 0.1M
2021-07-01 21,904.00 22,093.70 21,429.90 21,714.40 0.1M
2021-06-30 21,714.40 22,283.30 21,524.80 21,904.00 0.1M
2021-06-29 22,567.80 22,567.80 21,714.40 21,714.40 0.1M
2021-06-28 22,757.50 22,757.50 21,809.20 22,567.80 0.1M
2021-06-25 21,335.10 22,662.60 21,240.30 22,662.60 0.1M
2021-06-24 22,947.10 22,947.10 21,335.10 21,809.20 0.2M
2021-06-23 24,179.80 24,274.60 22,567.80 22,947.10 0.2M
2021-06-22 23,516.00 24,559.10 22,852.30 24,179.80 0.2M
2021-06-21 20,861.00 22,662.60 20,861.00 22,662.60 0.3M
2021-06-18 19,912.80 20,671.40 19,912.80 20,671.40 0.2M
2021-06-17 19,438.70 20,292.10 18,585.30 19,723.10 0.1M
2021-06-16 19,912.80 20,007.60 18,964.50 19,438.70 0.2M
2021-06-15 20,386.90 20,386.90 19,438.70 20,292.10 0.1M
2021-06-14 19,912.80 20,671.40 19,817.90 20,386.90 0.2M
2021-06-11 18,300.80 19,912.80 17,826.70 19,817.90 0.2M
2021-06-10 18,490.40 18,964.50 18,206.00 18,300.80 0.2M
2021-06-09 19,912.80 20,102.40 18,206.00 19,438.70 0.1M
2021-06-08 18,300.80 20,102.40 18,300.80 19,912.80 0.3M
2021-06-07 17,068.10 18,300.80 16,878.40 18,300.80 0.4M
2021-06-04 16,878.40 16,878.40 16,309.50 16,688.80 0.0M
2021-06-03 16,119.90 16,688.80 16,119.90 16,688.80 0.1M
2021-06-02 16,025.00 16,119.90 15,835.40 16,025.00 0.0M
2021-06-01 15,930.20 16,025.00 15,930.20 16,025.00 0.0M
2021-05-31 15,645.70 15,740.60 15,550.90 15,740.60 0.0M
2021-05-28 15,361.30 15,930.20 15,076.80 15,645.70 0.0M
2021-05-27 15,361.30 15,835.40 15,361.30 15,645.70 0.0M
2021-05-26 16,025.00 16,025.00 15,740.60 15,835.40 0.0M
2021-05-25 16,025.00 16,119.90 15,740.60 15,930.20 0.0M
2021-05-24 15,740.60 16,119.90 15,550.90 15,835.40 0.0M
2021-05-21 15,645.70 15,930.20 15,645.70 15,645.70 0.0M
2021-05-20 16,119.90 16,119.90 15,550.90 15,645.70 0.0M
2021-05-19 16,119.90 16,119.90 15,456.10 15,645.70 0.0M
2021-05-18 16,309.50 16,309.50 15,835.40 15,835.40 0.0M
2021-05-17 16,119.90 16,309.50 15,740.60 16,309.50 0.0M
2021-05-14 16,499.20 16,499.20 16,119.90 16,309.50 0.0M
2021-05-13 16,594.00 16,878.40 16,499.20 16,499.20 0.1M
2021-05-12 16,119.90 16,688.80 16,119.90 16,594.00 0.0M
2021-05-11 16,119.90 16,878.40 16,119.90 16,499.20 0.1M
2021-05-10 15,930.20 16,688.80 15,930.20 16,309.50 0.0M
2021-05-07 18,111.10 18,111.10 16,404.30 16,688.80 0.1M
2021-05-06 15,835.40 16,499.20 15,266.50 16,499.20 0.1M
2021-05-05 15,740.60 16,025.00 15,645.70 16,025.00 0.0M
2021-05-04 15,930.20 15,930.20 15,171.60 15,740.60 0.0M
2021-04-29 15,835.40 15,930.20 15,740.60 15,930.20 0.0M
2021-04-28 15,645.70 15,930.20 15,645.70 15,930.20 0.0M
2021-04-27 15,456.10 15,835.40 15,361.30 15,835.40 0.0M
2021-04-26 16,119.90 16,119.90 15,645.70 15,645.70 0.0M
2021-04-23 15,361.30 15,835.40 15,361.30 15,835.40 0.0M
2021-04-22 16,594.00 16,594.00 15,361.30 15,361.30 0.1M
2021-04-20 15,456.10 17,068.10 15,361.30 16,499.20 0.0M
2021-04-19 17,068.10 17,637.00 16,404.30 17,068.10 0.0M
2021-04-16 17,447.40 17,447.40 16,499.20 17,068.10 0.1M
2021-04-15 16,688.80 17,731.80 16,688.80 17,447.40 0.1M
2021-04-14 16,214.70 16,878.40 16,214.70 16,688.80 0.1M
2021-04-13 15,835.40 16,688.80 15,835.40 16,214.70 0.1M
2021-04-12 15,835.40 15,930.20 15,740.60 15,835.40 0.0M
2021-04-09 15,930.20 16,119.90 15,740.60 15,835.40 0.0M
2021-04-08 16,119.90 16,119.90 15,930.20 15,930.20 0.0M
2021-04-07 15,835.40 16,214.70 15,456.10 16,119.90 0.2M
2021-04-06 15,835.40 15,835.40 15,456.10 15,835.40 0.0M
2021-04-05 15,835.40 15,930.20 15,835.40 15,835.40 0.0M
2021-04-02 16,025.00 16,119.90 15,740.60 15,835.40 0.0M
2021-04-01 15,930.20 15,930.20 15,835.40 15,930.20 0.0M
2021-03-31 15,930.20 16,025.00 15,835.40 15,930.20 0.0M
2021-03-30 15,930.20 15,930.20 15,835.40 15,930.20 0.0M
2021-03-29 15,740.60 15,930.20 15,550.90 15,930.20 0.0M
2021-03-26 15,645.70 15,645.70 15,361.30 15,550.90 0.1M
2021-03-25 15,740.60 15,930.20 15,550.90 15,645.70 0.0M
2021-03-24 15,740.60 16,119.90 15,456.10 15,645.70 0.0M
2021-03-23 16,119.90 16,119.90 15,740.60 15,835.40 0.0M
2021-03-22 16,119.90 16,119.90 15,930.20 16,119.90 0.0M
2021-03-19 16,309.50 16,309.50 16,025.00 16,214.70 0.0M
2021-03-18 16,499.20 16,499.20 16,214.70 16,309.50 0.0M
2021-03-17 16,119.90 16,594.00 16,025.00 16,499.20 0.0M
2021-03-16 16,119.90 16,594.00 15,930.20 16,119.90 0.0M
2021-03-15 16,214.70 16,309.50 15,835.40 16,119.90 0.1M
2021-03-12 16,119.90 16,214.70 15,740.60 16,214.70 0.0M
2021-03-11 16,688.80 16,973.30 15,930.20 16,119.90 0.1M
2021-03-10 17,068.10 17,068.10 16,499.20 16,594.00 0.1M
2021-03-09 15,740.60 17,068.10 15,645.70 16,973.30 0.2M
2021-03-08 15,645.70 15,835.40 15,645.70 15,645.70 0.0M
2021-03-05 15,550.90 15,740.60 15,361.30 15,645.70 0.0M
2021-03-04 15,645.70 15,740.60 15,550.90 15,550.90 0.0M
2021-03-03 15,550.90 15,645.70 15,361.30 15,645.70 0.0M
2021-03-02 15,645.70 15,930.20 15,361.30 15,550.90 0.0M
2021-03-01 15,361.30 15,740.60 15,361.30 15,645.70 0.0M
2021-02-26 15,361.30 15,645.70 15,361.30 15,456.10 0.0M
2021-02-25 15,645.70 15,645.70 15,361.30 15,645.70 0.0M
2021-02-24 15,456.10 15,645.70 15,361.30 15,645.70 0.0M
2021-02-23 15,835.40 15,835.40 15,361.30 15,645.70 0.0M
2021-02-22 15,930.20 15,930.20 15,361.30 15,361.30 0.0M
2021-02-19 15,171.60 15,550.90 15,171.60 15,361.30 0.0M
2021-02-18 16,309.50 16,309.50 15,361.30 15,456.10 0.0M
2021-02-17 15,171.60 16,025.00 15,171.60 15,361.30 0.0M
2021-02-09 14,223.40 15,456.10 13,654.50 15,076.80 0.0M
2021-02-08 15,266.50 15,266.50 14,507.90 15,076.80 0.0M
2021-02-05 14,223.40 15,266.50 14,223.40 15,266.50 0.0M
2021-02-04 15,171.60 15,171.60 14,697.50 15,171.60 0.0M
2021-02-03 14,602.70 15,171.60 14,602.70 15,171.60 0.0M
2021-02-02 14,602.70 14,602.70 13,938.90 14,602.70 0.0M
2021-02-01 13,749.30 15,171.60 13,654.50 14,033.80 0.0M
2021-01-29 14,223.40 15,076.80 14,223.40 15,076.80 0.0M
2021-01-28 15,645.70 15,645.70 14,223.40 14,318.20 0.0M
2021-01-27 15,930.20 15,930.20 15,266.50 15,740.60 0.0M
2021-01-26 16,973.30 16,973.30 16,025.00 16,025.00 0.0M
2021-01-25 18,016.30 18,016.30 16,309.50 16,973.30 0.0M
2021-01-22 16,404.30 16,594.00 16,119.90 16,594.00 0.0M
2021-01-21 16,025.00 16,404.30 15,740.60 16,404.30 0.0M
2021-01-20 15,171.60 16,594.00 14,982.00 16,025.00 0.0M
2021-01-19 16,594.00 16,688.80 15,076.80 16,119.90 0.0M
2021-01-18 17,068.10 17,637.00 16,594.00 16,594.00 0.1M
2021-01-15 17,068.10 17,257.70 16,878.40 17,068.10 0.0M
2021-01-14 17,447.40 17,447.40 17,068.10 17,068.10 0.0M
2021-01-13 17,921.50 18,016.30 17,447.40 17,447.40 0.0M
2021-01-12 16,688.80 17,447.40 16,499.20 17,447.40 0.1M
2021-01-11 16,404.30 16,499.20 16,025.00 16,499.20 0.1M
2021-01-08 17,068.10 17,068.10 16,404.30 16,404.30 0.0M
2021-01-07 15,550.90 17,068.10 15,550.90 16,878.40 0.1M
2021-01-06 15,171.60 15,740.60 15,171.60 15,550.90 0.0M
2021-01-05 15,266.50 15,456.10 15,076.80 15,266.50 0.0M
2021-01-04 15,171.60 15,361.30 14,982.00 15,266.50 0.0M