Sao Vang Rubber JSC (SRC)

SRC
🏛️ Vietnam →
53,000.00
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
2021-12-31 20,869.80 20,870.00 20,339.60 20,725.00 0.0M
2021-12-30 20,628.80 20,918.00 20,436.00 20,918.00 0.0M
2021-12-29 20,918.00 20,918.00 20,628.80 20,725.00 0.0M
2021-12-28 20,821.60 20,918.00 20,580.60 20,918.00 0.0M
2021-12-27 21,110.80 21,111.00 20,532.40 20,822.00 0.0M
2021-12-24 20,532.40 20,918.00 20,532.40 20,822.00 0.0M
2021-12-23 19,568.50 20,484.00 19,568.50 20,291.00 0.0M
2021-12-22 20,725.20 20,918.00 20,436.00 20,484.00 0.0M
2021-12-21 20,725.20 20,918.00 20,436.00 20,822.00 0.0M
2021-12-20 20,628.80 20,822.00 20,339.60 20,822.00 0.0M
2021-12-17 21,110.80 21,111.00 20,436.00 20,725.00 0.0M
2021-12-16 20,436.00 21,014.00 20,339.60 20,725.00 0.0M
2021-12-15 20,291.40 20,822.00 20,146.80 20,436.00 0.0M
2021-12-14 20,050.50 20,532.00 20,050.50 20,436.00 0.0M
2021-12-13 20,195.00 20,629.00 20,098.60 20,291.00 0.0M
2021-12-10 20,387.80 20,388.00 19,664.90 19,954.00 0.0M
2021-12-09 19,761.30 20,243.00 19,761.30 20,243.00 0.0M
2021-12-08 20,339.60 20,340.00 19,809.50 20,243.00 0.0M
2021-12-07 19,857.70 20,243.00 19,664.90 20,243.00 0.0M
2021-12-06 20,146.80 20,147.00 19,472.10 19,472.00 0.0M
2021-12-03 20,291.40 20,870.00 20,243.20 20,436.00 0.0M
2021-12-02 20,436.00 20,918.00 20,436.00 20,581.00 0.0M
2021-12-01 19,857.70 21,207.00 19,857.70 20,629.00 0.0M
2021-11-30 20,243.20 20,677.00 20,146.80 20,532.00 0.0M
2021-11-29 19,423.90 20,436.00 19,375.70 20,147.00 0.0M
2021-11-26 21,207.20 21,207.00 20,532.40 20,532.00 0.0M
2021-11-25 20,628.80 20,629.00 20,339.60 20,629.00 0.0M
2021-11-24 20,484.20 20,725.00 20,291.40 20,629.00 0.0M
2021-11-23 20,821.60 20,822.00 20,243.20 20,484.00 0.0M
2021-11-22 21,544.60 21,593.00 19,857.70 20,822.00 0.0M
2021-11-19 22,556.80 22,557.00 21,207.20 21,304.00 0.1M
2021-11-18 21,496.40 22,557.00 21,496.40 22,364.00 0.1M
2021-11-17 21,689.20 21,689.00 20,725.20 21,496.00 0.0M
2021-11-16 22,026.60 22,027.00 20,725.20 21,689.00 0.1M
2021-11-15 21,592.80 22,171.00 20,918.00 22,075.00 0.1M
2021-11-12 21,496.40 21,689.00 21,400.00 21,496.00 0.1M
2021-11-11 21,014.40 21,400.00 21,014.40 21,304.00 0.1M
2021-11-10 20,821.60 21,014.00 20,532.40 21,014.00 0.1M
2021-11-09 21,207.20 21,207.00 20,436.00 20,822.00 0.1M
2021-11-08 20,339.60 20,822.00 20,339.60 20,725.00 0.1M
2021-11-05 19,857.70 20,147.00 19,761.30 20,147.00 0.0M
2021-11-04 20,098.60 20,099.00 19,809.50 19,809.00 0.0M
2021-11-03 20,484.20 20,484.00 19,954.10 19,954.00 0.0M
2021-11-02 20,532.40 20,822.00 20,436.00 20,484.00 0.0M
2021-11-01 20,195.00 20,725.00 20,146.80 20,436.00 0.0M
2021-10-29 20,146.80 20,340.00 20,050.50 20,195.00 0.0M
2021-10-28 19,905.90 20,243.00 19,857.70 20,243.00 0.0M
2021-10-27 20,146.80 20,147.00 19,857.70 19,954.00 0.1M
2021-10-26 19,954.10 20,243.00 19,664.90 19,954.00 0.0M
2021-10-25 20,050.50 20,243.00 19,954.10 19,954.00 0.0M
2021-10-22 20,387.80 20,484.00 20,050.50 20,147.00 0.0M
2021-10-21 20,436.00 20,532.00 20,243.20 20,436.00 0.0M
2021-10-20 21,014.40 21,014.00 20,339.60 20,436.00 0.0M
2021-10-19 19,857.70 20,725.00 19,857.70 20,725.00 0.0M
2021-10-18 20,532.40 20,822.00 19,857.70 20,147.00 0.0M
2021-10-15 21,207.20 21,400.00 20,821.60 20,822.00 0.1M
2021-10-14 20,243.20 20,725.00 19,761.30 20,725.00 0.1M
2021-10-13 19,375.70 20,340.00 19,375.70 20,147.00 0.1M
2021-10-12 19,761.30 19,858.00 19,472.10 19,665.00 0.0M
2021-10-11 19,761.30 20,147.00 19,664.90 19,858.00 0.1M
2021-10-08 20,725.20 20,773.00 20,146.80 20,243.00 0.0M
2021-10-07 20,339.60 21,014.00 20,243.20 20,773.00 0.1M
2021-10-06 19,235.20 20,340.00 19,051.20 20,340.00 0.2M
2021-10-05 19,235.20 19,281.00 18,959.10 19,051.00 0.0M
2021-10-04 18,498.90 19,051.00 18,498.90 18,959.00 0.0M
2021-10-01 18,591.00 18,775.00 17,946.70 18,775.00 0.1M
2021-09-30 18,775.10 19,235.00 18,591.00 18,775.00 0.0M
2021-09-29 18,222.80 18,591.00 17,670.60 18,591.00 0.0M
2021-09-28 18,130.80 18,315.00 17,394.50 18,315.00 0.1M
2021-09-27 19,695.40 19,695.00 18,222.80 18,223.00 0.1M
2021-09-24 19,143.20 19,649.00 18,959.10 19,281.00 0.1M
2021-09-23 19,649.40 19,833.00 19,005.10 19,143.00 0.1M
2021-09-22 18,821.10 19,281.00 18,683.00 19,281.00 0.1M
2021-09-21 18,821.10 18,821.00 18,222.80 18,821.00 0.0M
2021-09-20 19,787.40 20,708.00 18,959.10 18,959.00 0.1M
2021-09-17 18,775.10 19,557.00 18,222.80 19,511.00 0.2M
2021-09-16 17,762.70 18,315.00 17,578.60 18,315.00 0.1M
2021-09-15 17,394.50 17,671.00 17,394.50 17,671.00 0.0M
2021-09-14 17,670.60 17,671.00 17,348.50 17,487.00 0.0M
2021-09-13 17,072.40 17,855.00 17,072.40 17,441.00 0.1M
2021-09-10 16,842.30 17,302.00 16,842.30 17,026.00 0.0M
2021-09-09 16,612.20 16,842.00 16,566.20 16,842.00 0.0M
2021-09-08 16,934.40 16,934.00 16,704.30 16,704.00 0.0M
2021-09-07 17,210.50 17,302.00 16,658.30 16,750.00 0.0M
2021-09-06 17,486.60 17,487.00 17,026.40 17,210.00 0.0M
2021-09-01 16,520.20 17,026.00 16,336.10 17,026.00 0.0M
2021-08-31 16,336.10 16,750.00 16,336.10 16,566.00 0.0M
2021-08-30 16,014.00 16,566.00 16,014.00 16,566.00 0.0M
2021-08-27 16,106.00 16,198.00 15,829.90 16,106.00 0.0M
2021-08-26 16,152.10 16,336.00 15,922.00 16,060.00 0.0M
2021-08-25 16,014.00 16,382.00 15,737.90 16,198.00 0.0M
2021-08-24 16,566.20 16,566.00 16,014.00 16,060.00 0.0M
2021-08-23 16,842.30 16,842.00 16,198.10 16,566.00 0.0M
2021-08-20 16,980.40 16,980.00 16,566.20 16,566.00 0.0M
2021-08-19 16,704.30 17,072.00 16,704.30 16,934.00 0.0M
2021-08-18 16,658.30 17,210.00 16,566.20 17,072.00 0.0M
2021-08-17 17,302.50 17,349.00 16,750.30 16,750.00 0.0M
2021-08-16 16,520.20 17,302.00 16,520.20 17,210.00 0.0M
2021-08-13 16,842.30 16,842.00 16,474.20 16,474.00 0.0M
2021-08-12 16,290.10 17,026.00 16,290.10 16,842.00 0.0M
2021-08-11 16,658.30 16,658.00 16,290.10 16,520.00 0.0M
2021-08-10 16,750.30 16,750.00 16,382.20 16,658.00 0.0M
2021-08-09 16,704.30 16,704.00 16,658.30 16,658.00 0.0M
2021-08-06 16,750.30 16,842.00 16,658.30 16,658.00 0.0M
2021-08-05 15,922.00 16,842.00 15,922.00 16,658.00 0.0M
2021-08-04 15,922.00 16,106.00 15,922.00 15,922.00 0.0M
2021-08-03 15,922.00 15,922.00 15,829.90 15,922.00 0.0M
2021-08-02 16,060.00 16,106.00 15,922.00 15,922.00 0.0M
2021-07-30 16,014.00 16,060.00 16,014.00 16,060.00 0.0M
2021-07-29 16,014.00 16,060.00 15,553.80 16,014.00 0.0M
2021-07-28 15,737.90 15,738.00 15,553.80 15,554.00 0.0M
2021-07-27 16,106.00 16,290.00 15,645.90 16,290.00 0.0M
2021-07-26 16,014.00 16,106.00 15,922.00 16,106.00 0.0M
2021-07-23 15,829.90 16,014.00 15,829.90 15,922.00 0.0M
2021-07-22 15,829.90 15,922.00 15,369.80 15,922.00 0.0M
2021-07-21 15,922.00 16,014.00 15,461.80 16,014.00 0.0M
2021-07-20 15,461.80 16,060.00 15,185.70 16,060.00 0.0M
2021-07-19 15,645.90 16,336.00 15,553.80 15,554.00 0.0M
2021-07-16 16,428.20 16,428.00 16,106.00 16,106.00 0.0M
2021-07-15 16,014.00 16,474.00 15,922.00 16,474.00 0.0M
2021-07-14 16,382.20 16,382.00 15,691.90 16,014.00 0.0M
2021-07-13 16,566.20 16,566.00 15,829.90 16,428.00 0.0M
2021-07-12 16,244.10 16,842.00 15,645.90 16,566.00 0.0M
2021-07-09 16,520.20 17,118.00 16,382.20 16,658.00 0.0M
2021-07-08 17,026.40 17,026.00 16,658.30 16,658.00 0.0M
2021-07-07 17,026.40 17,118.00 17,026.40 17,026.00 0.0M
2021-07-06 17,440.50 17,441.00 17,164.40 17,164.00 0.0M
2021-07-05 17,440.50 17,487.00 17,118.40 17,441.00 0.0M
2021-07-02 17,486.60 17,487.00 17,394.50 17,441.00 0.0M
2021-07-01 17,394.50 17,487.00 17,118.40 17,487.00 0.0M
2021-06-30 17,578.60 17,579.00 17,302.50 17,395.00 0.0M
2021-06-29 17,854.70 17,855.00 17,578.60 17,579.00 0.0M
2021-06-28 18,683.00 18,683.00 17,854.70 17,855.00 0.0M
2021-06-25 17,946.70 18,039.00 17,762.70 17,855.00 0.0M
2021-06-24 18,314.90 18,591.00 18,038.80 18,131.00 0.0M
2021-06-23 18,360.90 18,407.00 17,946.70 18,315.00 0.0M
2021-06-22 18,498.90 18,867.00 18,360.90 18,361.00 0.0M
2021-06-21 18,314.90 18,499.00 18,222.80 18,407.00 0.0M
2021-06-18 18,775.10 18,775.00 18,130.80 18,315.00 0.0M
2021-06-17 18,959.10 19,143.00 18,545.00 18,775.00 0.0M
2021-06-16 18,591.00 19,143.00 18,222.80 18,959.00 0.0M
2021-06-15 17,486.60 18,683.00 17,302.50 18,591.00 0.1M
2021-06-14 17,394.50 17,717.00 17,394.50 17,487.00 0.0M
2021-06-11 17,486.60 17,671.00 17,486.60 17,625.00 0.0M
2021-06-10 17,670.60 17,717.00 17,118.40 17,487.00 0.0M
2021-06-09 17,486.60 17,671.00 17,118.40 17,671.00 0.0M
2021-06-08 18,222.80 18,223.00 17,486.60 17,671.00 0.0M
2021-06-07 18,222.80 18,315.00 17,854.70 18,223.00 0.0M
2021-06-04 18,130.80 18,177.00 18,038.80 18,039.00 0.0M
2021-06-03 17,118.40 17,763.00 17,118.40 17,763.00 0.0M
2021-06-02 17,118.40 17,395.00 17,118.40 17,395.00 0.0M
2021-06-01 17,348.50 17,349.00 17,026.40 17,118.00 0.0M
2021-05-31 16,842.30 17,349.00 16,842.30 17,349.00 0.0M
2021-05-28 16,566.20 17,302.00 16,566.20 16,842.00 0.0M
2021-05-27 17,256.50 17,256.00 16,566.20 16,566.00 0.0M
2021-05-26 17,118.40 17,671.00 17,118.40 17,441.00 0.0M
2021-05-25 17,486.60 17,671.00 17,302.50 17,302.00 0.0M
2021-05-24 17,210.50 17,855.00 17,210.50 17,487.00 0.0M
2021-05-21 17,026.40 17,302.00 16,566.20 17,210.00 0.0M
2021-05-20 17,302.50 17,487.00 17,026.40 17,026.00 0.0M
2021-05-19 17,210.50 17,302.00 17,026.40 17,302.00 0.0M
2021-05-18 17,302.50 17,533.00 17,302.50 17,302.00 0.0M
2021-05-17 17,716.70 17,717.00 17,302.50 17,579.00 0.0M
2021-05-14 17,578.60 17,763.00 17,486.60 17,717.00 0.0M
2021-05-13 17,670.60 18,499.00 17,670.60 17,763.00 0.0M
2021-05-12 17,394.50 17,763.00 17,302.50 17,671.00 0.0M
2021-05-11 17,486.60 17,763.00 17,486.60 17,671.00 0.0M
2021-05-10 17,670.60 17,763.00 17,394.50 17,763.00 0.0M
2021-05-07 18,130.80 18,177.00 17,670.60 18,039.00 0.0M
2021-05-06 18,591.00 18,591.00 17,762.70 18,177.00 0.0M
2021-05-05 18,176.80 19,143.00 18,130.80 18,223.00 0.0M
2021-05-04 18,498.90 18,499.00 17,578.60 18,131.00 0.0M
2021-04-29 18,867.10 19,051.00 18,222.80 18,499.00 0.0M
2021-04-28 18,867.10 18,867.00 18,038.80 18,775.00 0.0M
2021-04-27 18,038.80 18,867.00 17,486.60 18,499.00 0.0M
2021-04-26 18,498.90 18,499.00 18,038.80 18,039.00 0.0M
2021-04-23 18,498.90 19,051.00 18,498.90 19,051.00 0.0M
2021-04-22 19,649.40 19,649.00 19,051.20 19,051.00 0.0M
2021-04-20 19,649.40 19,787.00 19,327.30 19,327.00 0.0M
2021-04-19 19,695.40 19,695.00 19,143.20 19,511.00 0.0M
2021-04-16 19,419.30 19,879.00 18,959.10 19,419.00 0.0M
2021-04-15 19,971.50 19,971.00 19,511.30 19,787.00 0.0M
2021-04-14 19,373.30 19,971.00 19,373.30 19,971.00 0.0M
2021-04-13 19,879.50 20,248.00 19,557.30 19,971.00 0.0M
2021-04-12 19,879.50 20,156.00 19,511.30 20,156.00 0.1M
2021-04-09 20,155.60 20,708.00 19,879.50 19,879.00 0.0M
2021-04-08 20,155.60 20,248.00 19,925.50 20,156.00 0.0M
2021-04-07 20,523.70 20,524.00 20,247.60 20,248.00 0.0M
2021-04-06 20,523.70 20,524.00 20,247.60 20,524.00 0.0M
2021-04-05 21,260.00 21,260.00 20,247.60 20,524.00 0.1M
2021-04-02 20,247.60 20,248.00 19,695.40 20,064.00 0.1M
2021-04-01 20,109.60 20,110.00 19,787.40 20,110.00 0.0M
2021-03-31 20,247.60 20,248.00 19,603.40 19,787.00 0.0M
2021-03-30 20,477.70 20,478.00 19,603.40 19,879.00 0.0M
2021-03-29 19,695.40 19,971.00 19,695.40 19,879.00 0.0M
2021-03-26 19,695.40 20,156.00 18,867.10 19,695.00 0.1M
2021-03-25 19,971.50 20,892.00 19,971.50 20,248.00 0.0M
2021-03-24 21,167.90 21,168.00 20,339.60 20,340.00 0.0M
2021-03-23 20,983.90 21,904.00 20,707.80 21,260.00 0.1M
2021-03-22 20,293.60 20,708.00 20,109.60 20,708.00 0.1M
2021-03-19 19,603.40 20,524.00 19,603.40 20,156.00 0.1M
2021-03-18 19,603.40 19,787.00 19,235.20 19,603.00 0.0M
2021-03-17 19,235.20 19,741.00 19,235.20 19,603.00 0.0M
2021-03-16 19,971.50 19,971.00 19,511.30 19,603.00 0.0M
2021-03-15 19,925.50 20,064.00 19,603.40 19,787.00 0.1M
2021-03-12 20,155.60 20,156.00 20,017.50 20,018.00 0.0M
2021-03-11 20,247.60 20,340.00 20,155.60 20,156.00 0.0M
2021-03-10 19,879.50 20,340.00 19,787.40 20,248.00 0.1M
2021-03-09 19,879.50 19,971.00 19,511.30 19,879.00 0.0M
2021-03-08 19,511.30 20,064.00 19,511.30 19,879.00 0.0M
2021-03-05 19,373.30 20,156.00 19,327.30 19,971.00 0.0M
2021-03-04 20,339.60 20,340.00 19,419.30 19,419.00 0.0M
2021-03-03 19,971.50 20,248.00 19,235.20 19,419.00 0.1M
2021-03-02 20,109.60 20,110.00 19,419.30 19,695.00 0.0M
2021-03-01 20,707.80 20,708.00 20,063.50 20,064.00 0.0M
2021-02-26 20,799.80 20,800.00 20,155.60 20,340.00 0.0M
2021-02-25 19,511.30 20,800.00 19,373.30 20,800.00 0.1M
2021-02-24 19,189.20 20,110.00 19,189.20 19,695.00 0.1M
2021-02-23 19,097.20 19,787.00 19,051.20 19,189.00 0.0M
2021-02-22 19,465.30 19,787.00 19,143.20 19,327.00 0.0M
2021-02-19 19,327.30 20,248.00 19,327.30 19,465.00 0.0M
2021-02-18 19,925.50 20,340.00 19,143.20 19,925.00 0.1M
2021-02-17 18,729.00 19,971.00 18,498.90 19,925.00 0.0M
2021-02-09 18,867.10 19,419.00 18,867.10 19,327.00 0.0M
2021-02-08 19,557.30 20,156.00 18,406.90 19,511.00 0.0M
2021-02-05 18,591.00 19,557.00 18,591.00 19,557.00 0.0M
2021-02-04 19,971.50 19,971.00 18,498.90 18,959.00 0.0M
2021-02-03 18,959.10 19,787.00 18,959.10 19,741.00 0.0M
2021-02-02 17,670.60 18,683.00 16,566.20 18,591.00 0.0M
2021-02-01 18,406.90 18,591.00 17,118.40 17,671.00 0.1M
2021-01-29 18,406.90 19,787.00 18,406.90 18,407.00 0.1M
2021-01-28 19,833.40 19,833.00 19,787.40 19,787.00 0.0M
2021-01-27 22,824.60 22,825.00 21,260.00 21,260.00 0.1M
2021-01-26 23,698.90 23,699.00 20,707.80 22,825.00 0.1M
2021-01-25 21,536.10 22,180.00 20,799.80 22,180.00 0.1M
2021-01-22 19,419.30 20,754.00 19,419.30 20,754.00 0.2M
2021-01-21 19,143.20 19,419.00 18,867.10 19,419.00 0.0M
2021-01-20 18,867.10 18,867.00 17,946.70 18,867.00 0.1M
2021-01-19 19,327.30 19,603.00 18,360.90 18,407.00 0.1M
2021-01-18 19,235.20 19,741.00 19,097.20 19,695.00 0.0M
2021-01-15 19,051.20 19,143.00 18,867.10 19,143.00 0.0M
2021-01-14 18,867.10 19,327.00 18,867.10 19,051.00 0.1M
2021-01-13 19,787.40 20,248.00 18,545.00 19,327.00 0.1M
2021-01-12 19,695.40 19,971.00 19,603.40 19,603.00 0.0M
2021-01-11 18,821.10 19,833.00 18,821.10 19,695.00 0.1M
2021-01-08 18,775.10 19,327.00 18,775.10 18,821.00 0.0M
2021-01-07 18,591.00 19,051.00 18,591.00 18,959.00 0.1M
2021-01-06 18,498.90 18,775.00 18,498.90 18,591.00 0.1M
2021-01-05 18,867.10 18,867.00 18,406.90 18,499.00 0.0M
2021-01-04 19,235.20 19,327.00 18,913.10 19,143.00 0.0M