Rox Key Holdings JSC (TN1)

TN1
🏛️ Vietnam →
14,450.00
Última Actualización: 2025-09-30
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
2025-09-30 15,000.00 15,000.00 14,400.00 14,450.00 0.0M
2025-09-29 14,850.00 15,000.00 14,650.00 15,000.00 0.0M
2025-09-26 15,000.00 15,000.00 14,650.00 14,900.00 0.0M
2025-09-25 14,900.00 15,600.00 14,800.00 15,200.00 0.0M
2025-09-24 14,700.00 14,900.00 14,500.00 14,900.00 0.0M
2025-09-23 14,600.00 15,400.00 14,600.00 14,750.00 0.0M
2025-09-22 15,200.00 15,200.00 14,700.00 15,100.00 0.0M
2025-09-19 15,000.00 15,850.00 15,000.00 15,200.00 0.0M
2025-09-18 14,600.00 15,000.00 14,600.00 14,850.00 0.0M
2025-09-17 14,600.00 15,000.00 14,600.00 14,700.00 0.0M
2025-09-16 15,050.00 15,500.00 14,650.00 14,800.00 0.1M
2025-09-15 16,150.00 16,300.00 15,550.00 15,550.00 0.2M
2025-09-12 15,800.00 16,700.00 15,800.00 16,700.00 0.0M
2025-09-11 16,600.00 16,700.00 15,700.00 16,700.00 0.0M
2025-09-10 16,900.00 16,900.00 15,800.00 16,700.00 0.0M
2025-09-09 16,450.00 16,700.00 15,150.00 16,700.00 0.1M
2025-09-08 14,900.00 15,900.00 14,900.00 15,900.00 0.2M
2025-09-05 13,950.00 14,900.00 13,950.00 14,900.00 0.2M
2025-09-04 13,950.00 14,000.00 13,650.00 13,950.00 0.0M
2025-09-03 13,800.00 14,000.00 13,600.00 13,950.00 0.0M
2025-08-29 14,000.00 14,550.00 13,100.00 14,000.00 0.1M
2025-08-28 14,200.00 14,400.00 13,600.00 14,050.00 0.0M
2025-08-27 14,400.00 14,600.00 13,600.00 14,050.00 0.1M
2025-08-26 14,100.00 14,100.00 13,550.00 14,000.00 0.0M
2025-08-25 14,050.00 14,050.00 13,300.00 13,750.00 0.2M
2025-08-22 13,150.00 13,150.00 13,150.00 13,150.00 0.1M
2025-08-21 11,650.00 12,300.00 11,600.00 12,300.00 0.1M
2025-08-20 11,300.00 11,750.00 11,300.00 11,500.00 0.0M
2025-08-19 11,350.00 11,500.00 11,200.00 11,400.00 0.0M
2025-08-18 11,300.00 11,350.00 11,250.00 11,350.00 0.0M
2025-08-15 11,400.00 11,400.00 11,200.00 11,300.00 0.0M
2025-08-14 11,150.00 11,500.00 11,150.00 11,400.00 0.0M
2025-08-13 11,400.00 11,400.00 11,000.00 11,150.00 0.0M
2025-08-12 11,350.00 11,450.00 11,200.00 11,400.00 0.0M
2025-08-11 10,800.00 11,500.00 10,800.00 11,000.00 0.0M
2025-08-08 10,700.00 10,750.00 10,600.00 10,750.00 0.0M
2025-08-07 11,200.00 11,200.00 10,650.00 10,750.00 0.0M
2025-08-06 10,650.00 10,650.00 10,500.00 10,650.00 0.0M
2025-08-05 10,600.00 10,650.00 10,600.00 10,650.00 0.0M
2025-08-04 10,600.00 10,650.00 10,600.00 10,650.00 0.0M
2025-08-01 10,600.00 10,650.00 10,600.00 10,600.00 0.0M
2025-07-31 10,450.00 10,550.00 10,300.00 10,550.00 0.0M
2025-07-30 10,200.00 10,350.00 10,200.00 10,250.00 0.0M
2025-07-29 10,450.00 10,450.00 10,350.00 10,350.00 0.0M
2025-07-28 10,450.00 10,700.00 10,450.00 10,450.00 0.0M
2025-07-25 10,500.00 10,550.00 10,350.00 10,450.00 0.0M
2025-07-24 10,400.00 10,450.00 10,200.00 10,450.00 0.0M
2025-07-23 10,300.00 10,500.00 10,200.00 10,400.00 0.0M
2025-07-22 10,450.00 10,450.00 10,050.00 10,150.00 0.0M
2025-07-21 10,500.00 10,850.00 10,050.00 10,050.00 0.0M
2025-07-18 10,317.52 10,579.83 10,317.52 10,404.96 0.0M
2025-07-17 10,273.81 10,317.52 10,186.37 10,317.52 0.1M
2025-07-16 10,317.52 10,317.52 10,230.09 10,273.81 0.0M
2025-07-15 10,142.65 10,230.09 10,055.21 10,230.09 0.0M
2025-07-14 10,142.65 10,142.65 9,967.78 10,055.21 0.0M
2025-07-11 10,142.65 10,142.65 10,055.21 10,098.93 0.0M
2025-07-10 10,317.52 10,317.52 10,055.21 10,055.21 0.0M
2025-07-09 9,967.78 10,098.93 9,967.78 9,967.78 0.0M
2025-07-08 9,705.47 10,011.50 9,618.03 9,880.34 0.0M
2025-07-07 9,618.03 10,055.21 9,618.03 10,055.21 0.0M
2025-07-04 9,618.03 9,618.03 9,618.03 9,618.03 0.0M
2025-07-03 9,355.72 9,705.47 9,355.72 9,618.03 0.0M
2025-07-02 9,268.28 9,312.00 9,180.85 9,312.00 0.0M
2025-07-01 9,355.72 9,355.72 9,268.28 9,355.72 0.0M
2025-06-30 9,355.72 9,355.72 9,355.72 9,355.72 0.0M
2025-06-27 9,443.16 9,443.16 9,443.16 9,443.16 0.0M
2025-06-25 9,268.28 9,443.16 9,180.85 9,443.16 0.0M
2025-06-24 9,486.88 9,486.88 9,180.85 9,443.16 0.0M
2025-06-23 9,486.88 9,486.88 9,486.88 9,486.88 0.0M
2025-06-20 9,399.44 9,836.62 9,224.57 9,312.00 0.0M
2025-06-19 9,399.44 9,399.44 9,399.44 9,399.44 0.0M
2025-06-18 9,312.00 9,486.88 9,268.28 9,443.16 0.0M
2025-06-17 9,399.44 9,749.19 9,399.44 9,486.88 0.0M
2025-06-16 9,618.03 9,792.90 9,224.57 9,749.19 0.0M
2025-06-13 9,661.75 9,880.34 9,618.03 9,880.34 0.0M
2025-06-12 9,618.03 9,880.34 9,574.31 9,880.34 0.0M
2025-06-11 9,618.03 9,880.34 9,618.03 9,880.34 0.0M
2025-06-10 9,705.47 9,924.06 9,705.47 9,924.06 0.0M
2025-06-09 9,661.75 9,836.62 9,661.75 9,705.47 0.0M
2025-06-06 9,967.78 9,967.78 9,618.03 9,967.78 0.0M
2025-06-05 10,055.21 10,186.37 10,055.21 10,186.37 0.0M
2025-06-04 9,618.03 10,011.50 9,618.03 10,011.50 0.0M
2025-06-03 9,486.88 9,618.03 9,486.88 9,530.60 0.0M
2025-06-02 9,792.90 9,924.06 9,705.47 9,705.47 0.0M
2025-05-30 10,011.50 10,186.37 9,792.90 10,055.21 0.0M
2025-05-29 9,924.06 10,055.21 9,880.34 10,055.21 0.0M
2025-05-28 9,749.19 9,967.78 9,749.19 9,924.06 0.0M
2025-05-27 10,186.37 10,186.37 9,486.88 10,055.21 0.0M
2025-05-26 10,098.93 10,098.93 9,836.62 10,055.21 0.0M
2025-05-23 9,836.62 10,142.65 9,836.62 10,142.65 0.0M
2025-05-22 10,011.50 10,317.52 9,924.06 10,142.65 0.0M
2025-05-21 10,098.93 10,098.93 9,749.19 10,098.93 0.0M
2025-05-20 9,705.47 10,142.65 9,705.47 10,142.65 0.0M
2025-05-19 9,836.62 9,967.78 9,618.03 9,967.78 0.0M
2025-05-16 10,142.65 10,142.65 9,792.90 10,011.50 0.0M
2025-05-15 10,492.40 10,492.40 9,880.34 9,880.34 0.1M
2025-05-14 10,536.12 10,579.83 10,142.65 10,492.40 0.1M
2025-05-13 10,842.14 10,842.14 10,186.37 10,273.81 0.1M
2025-05-12 10,842.14 10,842.14 10,842.14 10,842.14 0.0M
2025-05-09 10,142.65 10,142.65 10,142.65 10,142.65 0.0M
2025-05-08 8,918.54 9,486.88 8,918.54 9,486.88 0.1M
2025-05-07 9,180.85 9,180.85 8,874.82 8,874.82 0.0M
2025-05-06 9,224.57 9,268.28 8,787.38 8,831.10 0.0M
2025-05-05 8,743.66 9,268.28 8,743.66 9,268.28 0.0M
2025-04-29 8,192.81 8,743.66 8,184.07 8,743.66 0.0M
2025-04-28 8,743.66 8,743.66 8,743.66 8,743.66 0.0M
2025-04-24 9,800.00 10,100.00 9,800.00 10,100.00 0.0M
2025-04-23 9,950.00 10,150.00 9,950.00 10,150.00 0.0M
2025-04-22 10,000.00 10,000.00 9,360.00 10,000.00 0.0M
2025-04-21 9,900.00 10,000.00 9,900.00 10,000.00 0.0M
2025-04-18 9,800.00 9,900.00 9,770.00 9,900.00 0.0M
2025-04-17 9,420.00 9,800.00 9,420.00 9,800.00 0.0M
2025-04-16 10,100.00 10,100.00 9,420.00 9,420.00 0.0M
2025-04-15 9,560.00 10,100.00 9,550.00 10,100.00 0.0M
2025-04-14 9,500.00 9,980.00 9,500.00 9,980.00 0.0M
2025-04-11 10,000.00 10,150.00 10,000.00 10,150.00 0.0M
2025-04-10 9,950.00 10,150.00 9,950.00 9,960.00 0.0M
2025-04-09 9,300.00 9,950.00 9,260.00 9,950.00 0.0M
2025-04-08 9,950.00 9,950.00 9,300.00 9,950.00 0.0M
2025-04-04 9,700.00 9,950.00 9,300.00 9,950.00 0.0M
2025-04-03 10,200.00 10,200.00 9,500.00 10,000.00 0.0M
2025-04-02 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2025-03-31 9,700.00 10,200.00 9,700.00 10,200.00 0.0M
2025-03-27 9,600.00 10,300.00 9,600.00 10,300.00 0.0M
2025-03-25 9,600.00 10,300.00 9,600.00 10,300.00 0.0M
2025-03-24 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2025-03-21 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2025-03-20 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2025-03-19 10,200.00 10,300.00 9,850.00 10,300.00 0.0M
2025-03-18 9,900.00 10,500.00 9,900.00 10,500.00 0.0M
2025-03-17 10,200.00 10,200.00 10,100.00 10,100.00 0.0M
2025-03-13 10,200.00 10,200.00 9,990.00 10,200.00 0.0M
2025-03-12 10,500.00 10,500.00 9,900.00 10,400.00 0.0M
2025-03-07 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2025-03-06 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2025-03-05 10,400.00 10,400.00 10,150.00 10,200.00 0.0M
2025-03-04 10,100.00 10,350.00 10,100.00 10,100.00 0.0M
2025-02-28 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2025-02-27 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2025-02-26 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2025-02-25 10,000.00 10,000.00 9,960.00 10,000.00 0.0M
2025-02-24 10,050.00 10,050.00 9,950.00 9,970.00 0.0M
2025-02-21 10,100.00 10,200.00 10,100.00 10,100.00 0.0M
2025-02-20 10,100.00 10,100.00 10,000.00 10,100.00 0.0M
2025-02-13 10,500.00 10,500.00 10,350.00 10,350.00 0.0M
2025-02-12 10,000.00 10,500.00 10,000.00 10,450.00 0.0M
2025-02-07 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2025-02-06 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2025-02-05 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2025-02-03 10,100.00 10,200.00 10,100.00 10,200.00 0.0M
2025-01-24 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2025-01-23 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2025-01-22 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2025-01-21 10,200.00 10,200.00 9,650.00 10,000.00 0.0M
2025-01-20 10,000.00 10,200.00 10,000.00 10,200.00 0.0M
2025-01-17 9,800.00 10,000.00 9,800.00 10,000.00 0.0M
2025-01-16 9,900.00 10,400.00 9,900.00 10,400.00 0.0M
2025-01-15 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2025-01-13 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2025-01-09 10,000.00 10,300.00 10,000.00 10,250.00 0.0M
2025-01-08 10,200.00 10,200.00 9,900.00 9,900.00 0.0M
2025-01-06 10,300.00 10,300.00 10,200.00 10,200.00 0.0M
2025-01-03 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2025-01-02 10,350.00 10,350.00 10,200.00 10,200.00 0.0M