Quang Nam Mineral Industry (MIC)

MIC
🏛️ Vietnam →
17,800.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 16,200.00 16,200.00 16,200.00 16,200.00 0.1K
09:35 15,700.00 15,700.00 15,700.00 15,700.00 0.6K
09:40 16,200.00 17,000.00 16,200.00 16,900.00 7.2K
09:45 16,900.00 16,900.00 16,900.00 16,900.00 6.3K
09:50 16,200.00 16,900.00 16,200.00 16,900.00 7.4K
09:55 16,900.00 16,900.00 16,800.00 16,800.00 5.1K
10:00 16,800.00 16,900.00 16,800.00 16,900.00 1.2K
10:05 17,000.00 17,700.00 17,000.00 17,700.00 6.5K
10:10 17,300.00 17,800.00 17,300.00 17,800.00 11.5K
10:15 17,700.00 17,800.00 17,700.00 17,800.00 15.9K
10:20 17,800.00 17,800.00 17,800.00 17,800.00 4.6K
10:25 17,800.00 17,800.00 17,800.00 17,800.00 6.6K
10:30 17,800.00 17,800.00 17,800.00 17,800.00 1.4K
10:35 17,800.00 17,800.00 17,800.00 17,800.00 2.0K
10:45 17,800.00 17,800.00 17,800.00 17,800.00 6.2K
10:50 17,700.00 17,800.00 17,700.00 17,800.00 0.3K
10:55 17,700.00 17,700.00 17,700.00 17,700.00 1.3K
11:05 17,300.00 17,300.00 17,300.00 17,300.00 2.8K
11:10 17,300.00 17,300.00 17,300.00 17,300.00 0.8K
11:15 17,400.00 17,400.00 17,400.00 17,400.00 0.1K
11:20 17,400.00 17,400.00 17,400.00 17,400.00 0.4K
11:25 17,300.00 17,300.00 17,300.00 17,300.00 0.0K
13:00 17,400.00 17,700.00 17,400.00 17,700.00 4.2K
13:05 17,700.00 17,800.00 17,700.00 17,800.00 11.7K
13:10 17,800.00 17,800.00 17,800.00 17,800.00 0.1K
13:20 17,800.00 17,800.00 17,800.00 17,800.00 0.0K
13:25 17,800.00 17,800.00 17,800.00 17,800.00 0.2K
13:40 17,800.00 17,800.00 17,800.00 17,800.00 0.5K
13:45 17,800.00 17,800.00 17,800.00 17,800.00 0.7K
14:00 17,800.00 17,800.00 17,800.00 17,800.00 0.6K
14:15 17,800.00 17,800.00 17,800.00 17,800.00 2.9K
14:20 17,800.00 17,800.00 17,800.00 17,800.00 3.2K
14:25 17,800.00 17,800.00 17,800.00 17,800.00 0.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 16,200.00 17,800.00 15,700.00 17,800.00 0.1M
2025-09-25 16,000.00 16,200.00 16,000.00 16,200.00 0.0M
2025-09-24 15,900.00 16,000.00 15,200.00 16,000.00 0.0M
2025-09-23 16,300.00 16,300.00 15,500.00 15,900.00 0.0M
2025-09-22 15,500.00 15,500.00 15,400.00 15,400.00 0.0M
2025-09-19 15,900.00 16,200.00 15,500.00 15,600.00 0.0M
2025-09-18 15,600.00 16,000.00 15,600.00 15,900.00 0.0M
2025-09-17 16,600.00 16,600.00 16,600.00 16,600.00 0.0M
2025-09-16 16,500.00 16,500.00 16,300.00 16,300.00 0.0M
2025-09-15 17,200.00 17,200.00 16,400.00 16,500.00 0.0M
2025-09-12 16,900.00 16,900.00 16,000.00 16,600.00 0.0M
2025-09-11 17,300.00 17,300.00 15,000.00 16,500.00 0.0M
2025-09-10 16,400.00 16,800.00 16,400.00 16,600.00 0.0M
2025-09-09 16,800.00 16,800.00 16,000.00 16,400.00 0.0M
2025-09-08 16,600.00 16,600.00 16,000.00 16,000.00 0.0M
2025-09-05 17,400.00 17,400.00 16,500.00 16,600.00 0.0M
2025-09-04 17,100.00 17,200.00 17,000.00 17,200.00 0.0M
2025-09-03 17,100.00 17,300.00 16,900.00 17,100.00 0.0M
2025-08-29 17,400.00 17,400.00 17,000.00 17,100.00 0.0M
2025-08-28 17,100.00 17,300.00 17,100.00 17,300.00 0.0M
2025-08-27 17,200.00 17,200.00 17,100.00 17,200.00 0.0M
2025-08-26 17,300.00 17,300.00 16,700.00 17,200.00 0.0M
2025-08-25 17,400.00 17,400.00 16,800.00 17,300.00 0.0M
2025-08-22 18,000.00 18,300.00 16,900.00 17,400.00 0.0M
2025-08-21 18,400.00 19,000.00 18,000.00 18,400.00 0.0M
2025-08-20 19,300.00 19,300.00 18,000.00 18,400.00 0.0M
2025-08-19 19,200.00 19,700.00 19,200.00 19,300.00 0.0M
2025-08-18 19,000.00 20,600.00 19,000.00 19,800.00 0.0M
2025-08-15 19,900.00 19,900.00 19,000.00 19,000.00 0.0M
2025-08-14 19,300.00 20,000.00 19,300.00 19,900.00 0.0M
2025-08-13 19,600.00 19,600.00 19,000.00 19,200.00 0.0M
2025-08-12 19,600.00 20,000.00 19,500.00 19,600.00 0.0M
2025-08-11 19,600.00 20,000.00 19,400.00 19,600.00 0.0M
2025-08-08 19,400.00 19,600.00 19,400.00 19,600.00 0.0M
2025-08-07 19,400.00 20,500.00 19,400.00 19,700.00 0.0M
2025-08-06 20,000.00 20,000.00 19,200.00 19,500.00 0.0M
2025-08-05 20,900.00 20,900.00 19,900.00 20,000.00 0.0M
2025-08-04 19,500.00 20,700.00 19,000.00 20,700.00 0.1M
2025-08-01 19,161.28 19,354.83 18,064.51 18,903.22 0.1M
2025-07-31 19,354.83 19,354.83 19,032.25 19,161.28 0.0M
2025-07-30 19,354.83 19,354.83 18,967.73 19,225.80 0.0M
2025-07-29 19,548.38 19,870.96 19,161.28 19,161.28 0.0M
2025-07-28 19,548.38 19,548.38 19,290.31 19,548.38 0.1M
2025-07-25 30,900.00 30,900.00 29,200.00 29,900.00 0.0M
2025-07-24 29,800.00 30,400.00 29,300.00 30,400.00 0.0M
2025-07-23 31,700.00 31,700.00 30,000.00 30,500.00 0.0M
2025-07-22 31,500.00 32,400.00 30,700.00 31,600.00 0.0M
2025-07-21 29,000.00 31,500.00 29,000.00 31,500.00 0.1M
2025-07-18 29,900.00 29,900.00 28,500.00 29,000.00 0.0M
2025-07-17 32,000.00 32,000.00 29,000.00 29,200.00 0.0M
2025-07-16 29,700.00 29,700.00 28,000.00 29,700.00 0.0M
2025-07-15 29,100.00 29,600.00 27,400.00 28,200.00 0.0M
2025-07-14 31,000.00 31,000.00 29,000.00 29,600.00 0.0M
2025-07-11 33,100.00 33,200.00 28,800.00 31,000.00 0.0M
2025-07-10 30,200.00 30,200.00 30,200.00 30,200.00 0.1M
2025-07-09 26,000.00 27,500.00 26,000.00 27,500.00 0.0M
2025-07-08 25,000.00 25,000.00 24,500.00 25,000.00 0.0M
2025-07-07 24,200.00 25,000.00 24,200.00 25,000.00 0.0M
2025-07-04 25,000.00 25,100.00 24,200.00 24,200.00 0.0M
2025-07-03 26,500.00 26,500.00 25,000.00 25,300.00 0.0M
2025-07-02 26,000.00 26,000.00 25,100.00 25,100.00 0.0M
2025-07-01 25,900.00 26,400.00 25,900.00 26,000.00 0.0M
2025-06-30 25,400.00 26,000.00 24,500.00 25,900.00 0.0M
2025-06-27 25,900.00 25,900.00 24,700.00 25,400.00 0.0M
2025-06-26 26,000.00 26,000.00 25,000.00 25,000.00 0.0M
2025-06-25 24,600.00 27,000.00 24,100.00 24,800.00 0.0M
2025-06-24 25,000.00 25,000.00 24,700.00 24,700.00 0.0M
2025-06-23 25,200.00 25,500.00 24,100.00 25,500.00 0.0M
2025-06-20 25,100.00 25,200.00 23,700.00 25,200.00 0.0M
2025-06-19 24,800.00 25,400.00 24,500.00 25,200.00 0.0M
2025-06-18 26,300.00 26,300.00 25,000.00 25,200.00 0.0M
2025-06-17 27,400.00 27,500.00 25,500.00 26,300.00 0.0M
2025-06-16 27,900.00 27,900.00 26,200.00 27,100.00 0.0M
2025-06-13 25,500.00 27,500.00 25,500.00 27,000.00 0.0M
2025-06-12 25,700.00 26,000.00 25,100.00 26,000.00 0.0M
2025-06-11 27,400.00 27,400.00 25,200.00 25,700.00 0.0M
2025-06-10 27,900.00 27,900.00 24,600.00 26,000.00 0.0M
2025-06-09 24,800.00 26,900.00 24,800.00 26,000.00 0.0M
2025-06-06 26,700.00 27,100.00 24,500.00 24,800.00 0.1M
2025-06-05 30,000.00 30,000.00 26,500.00 27,100.00 0.1M
2025-06-04 30,000.00 30,600.00 28,500.00 29,200.00 0.1M
2025-06-03 27,900.00 27,900.00 23,100.00 27,900.00 0.2M
2025-06-02 25,400.00 25,400.00 25,400.00 25,400.00 0.0M
2025-05-30 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2025-05-29 21,000.00 21,000.00 20,000.00 21,000.00 0.0M
2025-05-28 19,800.00 19,800.00 18,500.00 19,100.00 0.0M
2025-05-27 18,200.00 19,200.00 17,900.00 19,200.00 0.0M
2025-05-26 18,100.00 18,100.00 17,400.00 17,900.00 0.0M
2025-05-23 18,700.00 19,000.00 17,800.00 18,000.00 0.0M
2025-05-22 20,900.00 20,900.00 18,000.00 18,700.00 0.0M
2025-05-21 18,800.00 19,300.00 18,000.00 19,200.00 0.1M
2025-05-20 16,300.00 17,600.00 16,300.00 17,600.00 0.0M
2025-05-19 16,000.00 16,800.00 16,000.00 16,000.00 0.0M
2025-05-16 16,200.00 16,200.00 15,500.00 16,000.00 0.0M
2025-05-15 16,400.00 16,400.00 14,800.00 15,900.00 0.1M
2025-05-14 16,500.00 16,600.00 16,400.00 16,400.00 0.0M
2025-05-13 17,100.00 17,200.00 16,500.00 16,500.00 0.0M
2025-05-12 17,200.00 17,200.00 16,700.00 16,700.00 0.0M
2025-05-09 17,400.00 17,400.00 16,800.00 17,200.00 0.0M
2025-05-08 17,400.00 17,500.00 16,700.00 17,400.00 0.0M
2025-05-07 17,500.00 17,600.00 17,300.00 17,500.00 0.0M
2025-05-06 17,400.00 18,000.00 17,300.00 17,300.00 0.0M
2025-05-05 17,600.00 17,600.00 17,000.00 17,200.00 0.0M
2025-04-29 17,500.00 18,200.00 17,100.00 17,600.00 0.0M
2025-04-28 18,800.00 19,200.00 17,500.00 17,500.00 0.0M
2025-04-25 17,200.00 19,000.00 17,100.00 18,800.00 0.0M
2025-04-24 19,100.00 19,100.00 17,700.00 18,500.00 0.0M
2025-04-23 17,400.00 18,700.00 17,400.00 18,600.00 0.0M
2025-04-22 19,600.00 19,800.00 17,700.00 18,400.00 0.0M
2025-04-21 19,600.00 19,600.00 19,200.00 19,600.00 0.0M
2025-04-18 21,900.00 22,000.00 20,400.00 20,400.00 0.0M
2025-04-17 19,400.00 21,100.00 19,400.00 21,100.00 0.0M
2025-04-16 19,600.00 21,300.00 19,600.00 21,000.00 0.0M
2025-04-15 23,000.00 23,700.00 20,600.00 21,300.00 0.0M
2025-04-14 22,500.00 23,400.00 21,600.00 21,800.00 0.0M
2025-04-11 21,400.00 21,500.00 18,700.00 21,300.00 0.0M
2025-04-10 19,500.00 19,600.00 19,500.00 19,600.00 0.0M
2025-04-09 21,200.00 21,200.00 17,900.00 17,900.00 0.0M
2025-04-08 22,100.00 22,100.00 19,800.00 19,800.00 0.0M
2025-04-04 20,900.00 23,500.00 20,900.00 22,000.00 0.0M
2025-04-03 25,500.00 25,700.00 23,200.00 23,200.00 0.0M
2025-04-02 28,700.00 28,700.00 25,200.00 25,700.00 0.0M
2025-04-01 25,000.00 26,900.00 23,000.00 26,900.00 0.1M
2025-03-31 24,700.00 26,500.00 22,800.00 24,500.00 0.0M
2025-03-28 27,000.00 27,000.00 24,700.00 24,700.00 0.0M
2025-03-27 23,600.00 26,100.00 21,500.00 24,700.00 0.1M
2025-03-26 23,900.00 23,900.00 23,700.00 23,800.00 0.0M
2025-03-25 27,600.00 27,600.00 23,100.00 23,900.00 0.0M
2025-03-24 23,800.00 25,500.00 23,500.00 25,500.00 0.0M
2025-03-21 27,100.00 29,500.00 26,100.00 26,100.00 0.0M
2025-03-20 32,800.00 33,200.00 28,400.00 29,000.00 0.0M
2025-03-19 30,800.00 30,800.00 30,800.00 30,800.00 0.1M
2025-03-03 35,500.00 35,500.00 29,900.00 31,800.00 0.1M
2025-02-28 38,000.00 38,800.00 32,000.00 36,000.00 0.0M
2025-02-27 32,000.00 41,100.00 30,500.00 40,000.00 0.2M
2025-02-26 42,000.00 42,000.00 35,400.00 35,400.00 0.0M
2025-02-25 41,900.00 41,900.00 37,300.00 41,900.00 0.1M
2025-02-24 36,500.00 36,500.00 36,500.00 36,500.00 0.0M
2025-02-21 30,000.00 32,400.00 30,000.00 32,400.00 0.1M
2025-02-20 27,900.00 28,700.00 26,500.00 28,100.00 0.0M
2025-02-19 32,500.00 32,500.00 24,100.00 24,300.00 0.0M
2025-02-18 29,500.00 29,500.00 24,000.00 26,000.00 0.1M
2025-02-17 25,700.00 25,700.00 25,700.00 25,700.00 0.0M
2025-02-14 22,400.00 22,400.00 22,300.00 22,400.00 0.0M
2025-02-13 18,000.00 20,800.00 18,000.00 20,800.00 0.0M
2025-02-12 18,200.00 18,200.00 18,000.00 18,000.00 0.0M
2025-02-11 18,000.00 19,000.00 17,900.00 18,100.00 0.0M
2025-02-10 18,000.00 18,000.00 17,900.00 17,900.00 0.0M
2025-02-07 18,000.00 18,000.00 17,900.00 17,900.00 0.0M
2025-02-06 17,900.00 18,000.00 17,900.00 18,000.00 0.0M
2025-02-05 22,000.00 22,000.00 17,200.00 20,000.00 0.0M
2025-02-04 19,900.00 20,200.00 19,900.00 20,200.00 0.0M
2025-02-03 20,300.00 20,300.00 20,300.00 20,300.00 0.0M
2025-01-24 20,400.00 20,500.00 20,400.00 20,500.00 0.0M
2025-01-23 20,500.00 20,500.00 20,500.00 20,500.00 0.0M
2025-01-22 22,300.00 22,300.00 16,700.00 21,000.00 0.0M
2025-01-16 19,500.00 19,500.00 19,500.00 19,500.00 0.0M
2025-01-15 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2025-01-14 20,000.00 20,000.00 19,000.00 19,000.00 0.0M
2025-01-09 20,500.00 20,500.00 20,000.00 20,000.00 0.0M
2025-01-08 23,000.00 23,000.00 20,000.00 20,000.00 0.0M
2025-01-07 20,000.00 20,000.00 20,000.00 20,000.00 0.0M
2025-01-03 19,000.00 20,000.00 17,900.00 17,900.00 0.0M
2025-01-02 18,100.00 19,000.00 18,100.00 19,000.00 0.0M