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
2022-12-30 16,063.50 16,063.50 15,773.20 15,773.20 0.0M
2022-12-29 16,160.20 16,160.20 15,192.60 15,192.60 0.0M
2022-12-28 15,482.90 15,869.90 15,482.90 15,482.90 0.0M
2022-12-27 15,482.90 15,966.70 15,289.30 15,869.90 0.0M
2022-12-26 15,482.90 16,160.20 15,482.90 15,482.90 0.0M
2022-12-23 16,353.80 16,353.80 15,482.90 15,482.90 0.0M
2022-12-22 16,160.20 16,160.20 15,482.90 16,063.50 0.0M
2022-12-21 16,353.80 16,353.80 15,773.20 16,353.80 0.0M
2022-12-20 15,869.90 16,353.80 15,773.20 15,773.20 0.0M
2022-12-19 16,547.30 16,547.30 16,160.20 16,353.80 0.0M
2022-12-16 16,353.80 16,450.50 15,773.20 16,450.50 0.0M
2022-12-15 16,644.10 16,837.60 16,353.80 16,450.50 0.0M
2022-12-14 16,837.60 16,837.60 16,644.10 16,644.10 0.0M
2022-12-13 16,740.80 16,740.80 16,257.00 16,353.80 0.0M
2022-12-12 15,386.10 16,644.10 15,386.10 16,160.20 0.0M
2022-12-09 15,773.20 15,773.20 15,095.80 15,289.30 0.0M
2022-12-08 16,257.00 16,257.00 14,515.20 15,869.90 0.0M
2022-12-07 16,257.00 16,257.00 15,482.90 16,160.20 0.0M
2022-12-06 16,934.40 16,934.40 15,482.90 15,482.90 0.0M
2022-12-05 16,450.50 17,031.10 15,676.40 15,869.90 0.0M
2022-12-02 17,515.00 17,515.00 17,224.70 17,224.70 0.0M
2022-12-01 17,902.10 17,902.10 17,031.10 17,031.10 0.0M
2022-11-30 17,031.10 17,127.90 16,644.10 17,127.90 0.0M
2022-11-29 18,289.10 18,289.10 16,837.60 16,934.40 0.0M
2022-11-28 15,386.10 17,321.40 15,386.10 17,321.40 0.1M
2022-11-25 14,999.00 15,386.10 14,999.00 15,289.30 0.0M
2022-11-24 15,676.40 15,676.40 15,095.80 15,095.80 0.0M
2022-11-23 15,579.60 15,579.60 15,192.60 15,192.60 0.0M
2022-11-22 15,676.40 15,676.40 15,482.90 15,676.40 0.0M
2022-11-21 15,869.90 16,257.00 15,579.60 15,676.40 0.0M
2022-11-18 15,676.40 16,160.20 15,482.90 16,160.20 0.0M
2022-11-17 15,579.60 15,869.90 15,579.60 15,869.90 0.0M
2022-11-16 15,869.90 15,869.90 13,547.50 15,192.60 0.0M
2022-11-15 15,386.10 15,869.90 14,515.20 14,902.20 0.1M
2022-11-14 15,579.60 15,676.40 15,386.10 15,386.10 0.1M
2022-11-11 15,676.40 15,869.90 15,676.40 15,676.40 0.0M
2022-11-10 16,063.50 16,063.50 15,676.40 15,676.40 0.0M
2022-11-09 16,063.50 16,160.20 15,773.20 15,773.20 0.0M
2022-11-08 15,676.40 16,063.50 15,676.40 15,773.20 0.0M
2022-11-07 16,063.50 16,837.60 15,773.20 15,773.20 0.0M
2022-11-04 15,966.70 16,160.20 15,773.20 15,773.20 0.1M
2022-11-03 16,063.50 16,160.20 15,966.70 15,966.70 0.0M
2022-11-02 15,676.40 16,257.00 15,676.40 16,257.00 0.0M
2022-11-01 15,676.40 16,160.20 15,676.40 16,160.20 0.0M
2022-10-31 16,450.50 16,450.50 15,773.20 15,773.20 0.0M
2022-10-28 15,773.20 15,869.90 15,676.40 15,773.20 0.0M
2022-10-27 14,999.00 16,063.50 14,999.00 16,063.50 0.0M
2022-10-26 14,515.20 14,999.00 14,515.20 14,611.90 0.0M
2022-10-25 14,515.20 14,708.70 14,224.90 14,611.90 0.0M
2022-10-24 14,515.20 14,902.20 14,321.60 14,515.20 0.0M
2022-10-21 14,128.10 14,805.50 14,128.10 14,611.90 0.0M
2022-10-20 14,321.60 14,321.60 14,031.30 14,031.30 0.0M
2022-10-19 15,482.90 15,482.90 14,708.70 14,708.70 0.0M
2022-10-18 13,837.80 14,999.00 13,837.80 14,515.20 0.0M
2022-10-17 13,644.30 13,837.80 13,644.30 13,837.80 0.0M
2022-10-14 13,837.80 13,837.80 13,644.30 13,837.80 0.0M
2022-10-13 14,031.30 14,031.30 13,450.70 13,450.70 0.0M
2022-10-12 13,450.70 13,644.30 13,450.70 13,450.70 0.0M
2022-10-11 14,805.50 14,805.50 13,160.40 13,644.30 0.0M
2022-10-10 13,354.00 15,289.30 12,579.80 13,837.80 0.0M
2022-10-07 14,128.10 14,128.10 13,063.70 13,354.00 0.0M
2022-10-06 14,708.70 14,708.70 14,321.60 14,321.60 0.0M
2022-10-05 14,418.40 14,708.70 14,418.40 14,708.70 0.0M
2022-10-04 14,708.70 14,708.70 14,321.60 14,321.60 0.0M
2022-10-03 14,999.00 14,999.00 14,515.20 14,515.20 0.0M
2022-09-30 14,999.00 15,095.80 14,805.50 15,095.80 0.0M
2022-09-29 15,676.40 15,676.40 15,192.60 15,192.60 0.0M
2022-09-28 15,676.40 15,773.20 15,676.40 15,676.40 0.0M
2022-09-27 14,515.20 15,869.90 14,515.20 15,869.90 0.0M
2022-09-26 15,869.90 16,063.50 15,482.90 15,482.90 0.0M
2022-09-23 15,676.40 16,063.50 15,676.40 15,869.90 0.0M
2022-09-22 15,192.60 16,160.20 15,192.60 15,869.90 0.0M
2022-09-21 14,999.00 15,289.30 14,999.00 15,289.30 0.0M
2022-09-20 15,386.10 15,386.10 14,902.20 15,386.10 0.0M
2022-09-19 15,676.40 15,773.20 14,999.00 15,095.80 0.0M
2022-09-16 15,869.90 15,869.90 15,676.40 15,773.20 0.0M
2022-09-15 15,966.70 16,063.50 15,966.70 16,063.50 0.0M
2022-09-14 16,547.30 16,837.60 16,160.20 16,257.00 0.0M
2022-08-30 16,063.50 17,031.10 16,063.50 16,547.30 0.1M
2022-08-29 16,353.80 16,450.50 15,869.90 16,257.00 0.1M
2022-08-26 15,482.90 16,450.50 15,482.90 16,353.80 0.1M
2022-08-25 16,353.80 16,450.50 15,966.70 16,160.20 0.1M
2022-08-24 16,934.40 16,934.40 15,966.70 16,450.50 0.1M
2022-08-23 14,515.20 16,934.40 14,515.20 16,934.40 0.5M
2022-08-22 17,321.40 17,321.40 15,676.40 15,869.90 0.4M
2022-08-19 17,902.10 17,998.80 17,031.10 17,418.20 0.1M
2022-08-18 18,192.40 18,192.40 17,902.10 18,192.40 0.0M
2022-08-17 18,385.90 18,482.70 18,192.40 18,192.40 0.0M
2022-08-16 18,579.40 18,579.40 18,192.40 18,385.90 0.0M
2022-08-15 18,773.00 18,773.00 18,385.90 18,579.40 0.0M
2022-08-12 18,192.40 18,579.40 18,192.40 18,579.40 0.0M
2022-08-11 18,773.00 18,966.50 18,385.90 18,385.90 0.0M
2022-08-10 18,192.40 18,676.20 18,192.40 18,579.40 0.0M
2022-08-09 17,708.50 18,192.40 17,515.00 18,095.60 0.1M
2022-08-08 17,902.10 17,902.10 17,515.00 17,708.50 0.0M
2022-08-05 17,708.50 17,902.10 17,515.00 17,708.50 0.0M
2022-08-04 17,805.30 17,805.30 17,611.70 17,708.50 0.0M
2022-08-03 17,224.70 17,805.30 17,224.70 17,611.70 0.0M
2022-08-02 17,611.70 17,611.70 17,127.90 17,321.40 0.0M
2022-08-01 17,031.10 17,515.00 16,450.50 17,515.00 0.0M
2022-07-29 17,031.10 17,418.20 17,031.10 17,224.70 0.0M
2022-07-28 17,127.90 17,515.00 17,127.90 17,418.20 0.0M
2022-07-27 17,224.70 17,224.70 17,031.10 17,127.90 0.0M
2022-07-26 17,321.40 17,418.20 17,127.90 17,224.70 0.0M
2022-07-25 17,805.30 17,805.30 17,224.70 17,321.40 0.0M
2022-07-22 17,127.90 17,902.10 17,127.90 17,805.30 0.1M
2022-07-21 17,127.90 17,127.90 17,031.10 17,127.90 0.0M
2022-07-20 16,934.40 17,224.70 16,934.40 17,031.10 0.0M
2022-07-19 16,934.40 17,031.10 16,740.80 17,031.10 0.0M
2022-07-18 17,224.70 17,224.70 16,934.40 16,934.40 0.0M
2022-07-15 16,740.80 17,224.70 16,740.80 16,934.40 0.1M
2022-07-14 17,031.10 17,127.90 16,934.40 17,127.90 0.0M
2022-07-13 16,450.50 17,418.20 16,450.50 17,127.90 0.0M
2022-07-12 16,934.40 17,224.70 16,837.60 17,127.90 0.0M
2022-07-11 17,224.70 17,224.70 16,837.60 16,934.40 0.0M
2022-07-08 16,740.80 17,127.90 16,644.10 16,837.60 0.0M
2022-07-07 16,644.10 17,031.10 16,644.10 16,934.40 0.0M
2022-07-06 17,127.90 17,418.20 17,031.10 17,418.20 0.0M
2022-07-05 17,418.20 17,418.20 17,127.90 17,224.70 0.1M
2022-07-04 17,224.70 17,418.20 17,031.10 17,224.70 0.0M
2022-07-01 16,934.40 17,224.70 16,353.80 17,224.70 0.0M
2022-06-30 17,418.20 17,418.20 17,127.90 17,224.70 0.0M
2022-06-29 17,127.90 17,418.20 17,127.90 17,418.20 0.0M
2022-06-28 17,224.70 17,418.20 16,934.40 17,224.70 0.0M
2022-06-27 16,934.40 17,224.70 16,837.60 17,224.70 0.0M
2022-06-24 17,515.00 17,515.00 16,740.80 16,934.40 0.0M
2022-06-23 16,644.10 16,934.40 16,547.30 16,934.40 0.0M
2022-06-22 17,224.70 17,321.40 16,547.30 16,644.10 0.0M
2022-06-21 16,547.30 17,224.70 16,450.50 16,740.80 0.0M
2022-06-20 17,127.90 17,418.20 16,740.80 16,740.80 0.0M
2022-06-17 16,547.30 17,127.90 16,450.50 17,127.90 0.0M
2022-06-16 17,418.20 17,902.10 17,418.20 17,805.30 0.0M
2022-06-15 17,998.80 17,998.80 17,031.10 17,127.90 0.0M
2022-06-14 17,418.20 17,902.10 16,160.20 17,902.10 0.0M
2022-06-13 19,160.00 19,160.00 17,902.10 17,902.10 0.0M
2022-06-10 19,249.00 19,438.70 18,869.70 18,869.70 0.0M
2022-06-09 18,964.50 19,249.00 18,964.50 19,249.00 0.0M
2022-06-08 19,059.40 19,438.70 18,869.70 19,154.20 0.1M
2022-06-07 19,154.20 19,154.20 18,869.70 18,964.50 0.0M
2022-06-06 18,869.70 20,007.60 18,869.70 18,964.50 0.1M
2022-06-03 18,964.50 19,249.00 18,774.90 18,869.70 0.0M
2022-06-02 19,343.80 19,438.70 18,964.50 18,964.50 0.0M
2022-06-01 18,869.70 19,438.70 18,585.30 19,343.80 0.0M
2022-05-31 19,059.40 19,059.40 18,774.90 18,869.70 0.0M
2022-05-30 19,154.20 19,249.00 18,964.50 19,059.40 0.0M
2022-05-27 18,490.40 19,438.70 18,490.40 19,154.20 0.0M
2022-05-26 18,964.50 19,343.80 18,964.50 19,059.40 0.0M
2022-05-25 18,680.10 19,154.20 18,680.10 18,964.50 0.0M
2022-05-24 18,585.30 18,774.90 18,016.30 18,680.10 0.0M
2022-05-23 18,774.90 18,869.70 18,490.40 18,585.30 0.0M
2022-05-20 18,206.00 18,869.70 18,206.00 18,490.40 0.0M
2022-05-19 17,826.70 18,680.10 17,826.70 18,206.00 0.0M
2022-05-18 18,016.30 18,490.40 18,016.30 18,016.30 0.0M
2022-05-17 17,637.00 18,016.30 17,162.90 18,016.30 0.0M
2022-05-16 18,016.30 18,206.00 17,542.20 17,542.20 0.0M
2022-05-13 18,774.90 18,869.70 17,068.10 17,542.20 0.1M
2022-05-12 19,438.70 19,912.80 18,111.10 18,206.00 0.0M
2022-05-11 19,438.70 19,912.80 19,343.80 19,438.70 0.0M
2022-05-10 18,774.90 19,343.80 18,395.60 19,343.80 0.0M
2022-05-09 20,861.00 20,861.00 18,774.90 18,774.90 0.1M
2022-05-06 20,576.50 21,619.60 20,386.90 20,861.00 0.0M
2022-05-05 21,240.30 21,619.60 20,671.40 20,955.80 0.0M
2022-05-04 20,955.80 21,998.90 20,766.20 21,335.10 0.1M
2022-04-29 20,576.50 21,240.30 20,292.10 20,861.00 0.0M
2022-04-28 20,102.40 20,671.40 20,007.60 20,576.50 0.0M
2022-04-27 19,438.70 19,533.50 18,869.70 19,533.50 0.0M
2022-04-26 17,068.10 18,774.90 17,068.10 18,774.90 0.0M
2022-04-25 19,912.80 19,912.80 18,206.00 18,206.00 0.0M
2022-04-22 19,723.10 20,386.90 19,533.50 19,628.30 0.0M
2022-04-21 19,912.80 20,386.90 18,774.90 19,723.10 0.1M
2022-04-20 21,524.80 21,524.80 20,292.10 20,766.20 0.1M
2022-04-19 21,809.20 22,283.30 21,714.40 21,714.40 0.1M
2022-04-18 22,473.00 22,757.50 21,809.20 21,998.90 0.1M
2022-04-15 22,378.20 23,136.70 22,378.20 22,567.80 0.1M
2022-04-14 23,041.90 23,516.00 22,378.20 22,378.20 0.0M
2022-04-13 22,093.70 23,041.90 21,809.20 23,041.90 0.1M
2022-04-12 23,041.90 23,231.60 21,904.00 22,093.70 0.1M
2022-04-08 23,421.20 23,421.20 22,947.10 23,041.90 0.1M
2022-04-07 24,085.00 24,085.00 23,326.40 23,421.20 0.2M
2022-04-06 24,464.30 24,559.10 23,800.50 24,085.00 0.1M
2022-04-05 24,369.40 24,653.90 24,369.40 24,653.90 0.1M
2022-04-04 24,369.40 24,653.90 24,369.40 24,369.40 0.1M
2022-04-01 24,179.80 24,464.30 23,990.10 24,274.60 0.2M
2022-03-31 24,653.90 24,938.40 24,464.30 24,653.90 0.1M
2022-03-30 24,274.60 25,602.10 24,274.60 25,033.20 0.1M
2022-03-29 25,128.00 25,602.10 23,895.30 24,843.60 0.4M
2022-03-28 25,697.00 25,697.00 24,843.60 25,033.20 0.2M
2022-03-25 25,981.40 25,981.40 25,602.10 25,697.00 0.1M
2022-03-24 25,602.10 26,550.40 25,412.50 25,981.40 0.1M
2022-03-23 25,507.30 25,886.60 25,507.30 25,602.10 0.1M
2022-03-22 25,981.40 25,981.40 25,317.70 25,507.30 0.1M
2022-03-21 25,602.10 25,981.40 25,317.70 25,791.80 0.1M
2022-03-18 25,507.30 25,507.30 25,222.80 25,317.70 0.1M
2022-03-17 25,791.80 25,791.80 24,653.90 25,128.00 0.1M
2022-03-16 25,317.70 25,791.80 24,369.40 25,507.30 0.0M
2022-03-15 25,128.00 25,507.30 24,748.70 25,317.70 0.1M
2022-03-14 26,076.20 26,740.00 25,317.70 25,507.30 0.1M
2022-03-11 26,550.40 26,834.80 26,076.20 26,265.90 0.1M
2022-03-10 27,783.10 27,972.70 26,550.40 26,740.00 0.2M
2022-03-09 27,024.50 28,446.80 25,128.00 27,593.40 0.3M
2022-03-08 28,257.20 28,257.20 26,550.40 26,550.40 0.3M
2022-03-07 28,257.20 28,920.90 26,834.80 28,257.20 0.3M
2022-03-04 29,015.80 30,627.70 28,162.30 28,257.20 0.4M
2022-03-03 27,024.50 28,920.90 26,265.90 28,920.90 0.6M
2022-03-02 25,697.00 27,403.80 24,938.40 26,740.00 0.3M
2022-03-01 26,171.10 26,171.10 25,412.50 25,981.40 0.1M
2022-02-28 25,507.30 27,783.10 25,412.50 26,171.10 0.2M
2022-02-25 23,610.90 25,507.30 23,231.60 25,507.30 0.3M
2022-02-24 24,179.80 24,369.40 22,852.30 23,231.60 0.1M
2022-02-23 24,274.60 24,748.70 24,274.60 24,464.30 0.0M
2022-02-22 24,938.40 25,033.20 23,990.10 24,179.80 0.1M
2022-02-21 24,843.60 25,128.00 24,653.90 25,033.20 0.1M
2022-02-18 25,033.20 25,317.70 24,653.90 24,938.40 0.1M
2022-02-17 24,653.90 25,602.10 24,653.90 25,033.20 0.1M
2022-02-16 24,843.60 25,128.00 24,653.90 24,843.60 0.0M
2022-02-15 25,128.00 25,412.50 24,653.90 25,033.20 0.0M
2022-02-14 24,464.30 25,033.20 24,179.80 24,938.40 0.1M
2022-02-11 24,179.80 24,748.70 24,179.80 24,464.30 0.0M
2022-02-10 24,653.90 24,653.90 24,085.00 24,179.80 0.1M
2022-02-09 23,990.10 25,033.20 23,895.30 24,653.90 0.0M
2022-02-08 24,369.40 25,507.30 24,085.00 24,464.30 0.1M
2022-02-07 22,378.20 24,369.40 22,283.30 24,369.40 0.0M
2022-01-28 21,809.20 22,662.60 21,429.90 22,378.20 0.0M
2022-01-27 21,429.90 21,809.20 20,955.80 21,809.20 0.0M
2022-01-26 21,619.60 22,188.50 21,429.90 21,524.80 0.0M
2022-01-25 20,861.00 21,524.80 20,766.20 21,524.80 0.0M
2022-01-24 22,662.60 22,662.60 20,861.00 20,861.00 0.1M
2022-01-21 23,136.70 23,136.70 22,283.30 22,662.60 0.0M
2022-01-20 21,904.00 22,662.60 21,335.10 22,662.60 0.0M
2022-01-19 21,145.50 21,714.40 20,955.80 21,714.40 0.0M
2022-01-18 21,429.90 21,619.60 20,861.00 21,050.60 0.1M
2022-01-17 23,800.50 23,800.50 21,619.60 21,619.60 0.1M
2022-01-14 24,464.30 24,464.30 23,705.70 23,800.50 0.0M
2022-01-13 24,653.90 24,748.70 23,705.70 23,800.50 0.1M
2022-01-12 24,653.90 24,653.90 23,610.90 24,464.30 0.1M
2022-01-11 24,748.70 24,938.40 24,464.30 24,464.30 0.1M
2022-01-10 25,697.00 25,791.80 24,748.70 24,748.70 0.1M
2022-01-07 24,843.60 25,602.10 24,748.70 25,602.10 0.1M
2022-01-06 25,507.30 25,507.30 24,938.40 25,033.20 0.1M
2022-01-05 25,886.60 25,886.60 25,317.70 25,317.70 0.1M
2022-01-04 25,412.50 25,886.60 25,412.50 25,507.30 0.1M