SJ JSC (SJS)

SJS
🏛️ Vietnam →
67,900.00
Última Actualización: 2025-10-01
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
2023-12-29 69,600.00 70,500.00 69,200.00 69,400.00 0.0M
2023-12-28 69,500.00 70,600.00 69,500.00 70,400.00 0.2M
2023-12-27 69,500.00 71,000.00 69,500.00 69,700.00 0.0M
2023-12-26 70,000.00 71,500.00 69,500.00 70,300.00 0.2M
2023-12-25 69,200.00 70,000.00 68,200.00 69,800.00 0.2M
2023-12-22 70,900.00 70,900.00 68,200.00 69,000.00 0.2M
2023-12-21 68,100.00 69,800.00 67,200.00 69,500.00 0.1M
2023-12-20 69,000.00 70,000.00 67,000.00 67,700.00 0.2M
2023-12-19 70,300.00 72,500.00 69,500.00 70,200.00 0.2M
2023-12-18 68,400.00 71,600.00 68,400.00 70,300.00 0.2M
2023-12-15 70,700.00 70,700.00 68,000.00 68,700.00 0.2M
2023-12-14 69,600.00 69,900.00 65,400.00 68,700.00 0.1M
2023-12-13 71,000.00 71,100.00 69,600.00 69,600.00 0.2M
2023-12-12 69,500.00 71,000.00 69,500.00 71,000.00 0.2M
2023-12-11 68,000.00 70,700.00 68,000.00 70,100.00 0.2M
2023-12-08 71,800.00 71,800.00 68,400.00 69,000.00 0.1M
2023-12-07 71,400.00 72,700.00 67,900.00 70,200.00 0.2M
2023-12-06 72,400.00 74,000.00 71,900.00 71,900.00 0.3M
2023-12-05 72,000.00 73,800.00 72,000.00 73,000.00 0.5M
2023-12-04 71,100.00 72,900.00 71,100.00 72,900.00 0.2M
2023-12-01 73,000.00 73,000.00 70,500.00 72,800.00 0.2M
2023-11-30 68,600.00 72,300.00 68,000.00 72,300.00 0.5M
2023-11-29 67,500.00 70,000.00 67,400.00 67,600.00 0.2M
2023-11-28 70,600.00 70,600.00 67,300.00 67,400.00 0.1M
2023-11-27 66,000.00 69,500.00 66,000.00 68,200.00 0.2M
2023-11-24 66,200.00 67,400.00 64,000.00 65,900.00 0.1M
2023-11-23 69,900.00 70,400.00 67,700.00 67,700.00 0.1M
2023-11-22 64,900.00 68,400.00 63,500.00 68,400.00 0.6M
2023-11-21 64,000.00 64,000.00 63,000.00 64,000.00 0.2M
2023-11-20 62,900.00 64,000.00 62,000.00 63,500.00 0.3M
2023-11-17 60,600.00 64,000.00 60,600.00 63,000.00 0.3M
2023-11-16 61,000.00 62,000.00 60,500.00 61,600.00 0.3M
2023-11-15 59,600.00 61,800.00 59,600.00 61,500.00 0.4M
2023-11-14 61,000.00 61,000.00 59,700.00 59,700.00 0.3M
2023-11-13 59,800.00 61,200.00 59,100.00 60,700.00 0.3M
2023-11-10 62,500.00 63,000.00 60,000.00 60,000.00 0.4M
2023-11-09 62,800.00 64,400.00 60,600.00 62,500.00 0.3M
2023-11-08 62,300.00 62,800.00 60,000.00 62,800.00 0.3M
2023-11-07 61,800.00 63,400.00 60,100.00 62,300.00 0.3M
2023-11-06 64,500.00 65,100.00 61,100.00 61,800.00 0.2M
2023-11-03 58,100.00 62,000.00 56,500.00 61,600.00 0.4M
2023-11-02 56,900.00 58,000.00 55,500.00 58,000.00 0.1M
2023-11-01 55,500.00 57,600.00 55,200.00 56,700.00 0.2M
2023-10-31 57,800.00 57,800.00 56,400.00 57,000.00 0.2M
2023-10-30 57,500.00 58,300.00 56,500.00 57,200.00 0.0M
2023-10-27 55,600.00 57,500.00 55,500.00 57,400.00 0.1M
2023-10-26 58,800.00 58,800.00 55,300.00 57,400.00 0.1M
2023-10-25 59,800.00 60,000.00 57,000.00 59,000.00 0.2M
2023-10-24 58,800.00 58,900.00 56,000.00 58,800.00 0.2M
2023-10-23 59,000.00 59,000.00 55,100.00 58,500.00 0.1M
2023-10-20 54,100.00 57,400.00 54,100.00 57,000.00 0.1M
2023-10-19 57,500.00 58,400.00 54,200.00 56,300.00 0.2M
2023-10-18 57,000.00 59,000.00 55,200.00 55,200.00 0.1M
2023-10-17 58,500.00 60,400.00 58,400.00 59,000.00 0.2M
2023-10-16 59,000.00 60,500.00 57,300.00 60,000.00 0.2M
2023-10-13 60,500.00 60,900.00 58,600.00 60,900.00 0.1M
2023-10-12 60,200.00 61,000.00 59,200.00 61,000.00 0.1M
2023-10-11 62,600.00 62,600.00 59,600.00 59,600.00 0.2M
2023-10-10 62,000.00 62,500.00 60,400.00 62,000.00 0.2M
2023-10-09 61,800.00 62,500.00 60,400.00 61,900.00 0.2M
2023-10-06 60,900.00 62,500.00 60,400.00 62,100.00 0.1M
2023-10-05 61,700.00 62,000.00 60,500.00 61,800.00 0.2M
2023-10-04 62,200.00 62,200.00 60,400.00 61,500.00 0.1M
2023-10-03 60,700.00 62,900.00 60,600.00 61,800.00 0.1M
2023-10-02 62,000.00 63,400.00 60,500.00 62,600.00 0.1M
2023-09-29 60,800.00 62,700.00 60,800.00 61,900.00 0.1M
2023-09-28 61,700.00 63,000.00 60,000.00 61,400.00 0.1M
2023-09-27 60,600.00 62,000.00 58,200.00 61,900.00 0.1M
2023-09-26 57,300.00 60,000.00 57,300.00 60,000.00 0.0M
2023-09-25 61,200.00 62,000.00 58,900.00 61,000.00 0.0M
2023-09-22 61,700.00 61,700.00 58,000.00 61,200.00 0.0M
2023-09-21 63,000.00 63,800.00 61,200.00 62,000.00 0.1M
2023-09-20 58,500.00 63,100.00 58,400.00 63,000.00 0.2M
2023-09-19 59,000.00 59,000.00 57,700.00 59,000.00 0.1M
2023-09-18 58,000.00 59,400.00 58,000.00 59,000.00 0.2M
2023-09-15 58,000.00 58,000.00 57,600.00 58,000.00 0.1M
2023-09-14 57,500.00 58,400.00 56,000.00 58,000.00 0.1M
2023-09-13 58,800.00 58,900.00 57,200.00 58,500.00 0.1M
2023-09-12 58,700.00 58,700.00 57,000.00 58,200.00 0.2M
2023-09-11 58,000.00 59,900.00 56,700.00 58,000.00 0.2M
2023-09-08 57,100.00 58,900.00 57,000.00 58,000.00 0.2M
2023-09-07 57,300.00 60,000.00 57,100.00 57,100.00 0.3M
2023-09-06 57,000.00 59,800.00 57,000.00 58,000.00 0.3M
2023-09-05 60,000.00 60,500.00 55,800.00 59,500.00 0.3M
2023-08-31 59,800.00 60,300.00 58,600.00 60,000.00 0.0M
2023-08-30 58,000.00 60,000.00 58,000.00 60,000.00 0.0M
2023-08-29 60,000.00 60,000.00 57,500.00 59,800.00 0.0M
2023-08-28 57,500.00 59,800.00 57,000.00 59,800.00 0.0M
2023-08-25 59,600.00 59,600.00 56,200.00 59,500.00 0.1M
2023-08-24 51,200.00 56,100.00 51,200.00 56,100.00 0.3M
2023-08-23 55,000.00 55,000.00 52,000.00 52,500.00 0.0M
2023-08-22 56,600.00 56,600.00 51,800.00 54,700.00 0.1M
2023-08-21 56,000.00 56,000.00 53,000.00 55,500.00 0.0M
2023-08-18 60,000.00 60,000.00 56,000.00 56,000.00 0.1M
2023-08-17 61,400.00 61,400.00 60,000.00 60,200.00 0.1M
2023-08-16 59,900.00 64,000.00 59,000.00 61,300.00 0.1M
2023-08-15 62,600.00 62,600.00 60,000.00 60,000.00 0.1M
2023-08-14 62,600.00 66,000.00 62,200.00 62,500.00 0.2M
2023-08-11 65,800.00 66,900.00 64,300.00 64,500.00 0.1M
2023-08-10 64,300.00 64,300.00 61,100.00 64,300.00 0.1M
2023-08-09 54,200.00 60,100.00 54,200.00 60,100.00 0.2M
2023-08-08 57,200.00 57,300.00 56,000.00 56,200.00 0.1M
2023-08-07 57,300.00 61,300.00 57,000.00 57,200.00 0.0M
2023-08-04 59,000.00 59,000.00 56,000.00 58,900.00 0.1M
2023-08-03 60,500.00 60,500.00 57,000.00 59,000.00 0.1M
2023-08-02 59,100.00 61,000.00 58,800.00 60,500.00 0.1M
2023-08-01 59,800.00 62,500.00 59,000.00 61,700.00 0.3M
2023-07-31 61,200.00 61,200.00 57,200.00 59,300.00 0.4M
2023-07-28 57,200.00 57,200.00 57,200.00 57,200.00 0.0M
2023-07-27 52,500.00 53,500.00 52,400.00 53,500.00 0.0M
2023-07-26 47,100.00 50,000.00 47,000.00 50,000.00 0.1M
2023-07-25 46,500.00 47,900.00 46,300.00 46,800.00 0.0M
2023-07-24 45,000.00 46,500.00 45,000.00 46,500.00 0.1M
2023-07-21 44,800.00 46,000.00 44,700.00 45,400.00 0.3M
2023-07-20 45,850.00 46,000.00 44,050.00 46,000.00 0.4M
2023-07-19 44,100.00 45,900.00 44,100.00 45,900.00 0.2M
2023-07-18 44,000.00 45,400.00 43,250.00 44,800.00 0.2M
2023-07-17 43,300.00 44,000.00 42,850.00 44,000.00 0.1M
2023-07-14 43,100.00 44,500.00 43,100.00 43,300.00 0.1M
2023-07-13 43,000.00 43,350.00 42,500.00 43,000.00 0.1M
2023-07-12 43,000.00 43,550.00 43,000.00 43,000.00 0.1M
2023-07-11 41,400.00 44,000.00 41,400.00 43,600.00 0.2M
2023-07-10 41,300.00 42,000.00 41,300.00 42,000.00 0.3M
2023-07-07 42,000.00 42,000.00 41,000.00 42,000.00 0.0M
2023-07-06 41,000.00 41,550.00 41,000.00 41,550.00 0.0M
2023-07-05 41,550.00 42,000.00 41,400.00 41,550.00 0.0M
2023-07-04 41,500.00 41,600.00 41,200.00 41,550.00 0.0M
2023-07-03 41,900.00 41,900.00 41,550.00 41,550.00 0.0M
2023-06-30 41,000.00 41,900.00 41,000.00 41,900.00 0.0M
2023-06-29 41,500.00 41,900.00 40,800.00 41,900.00 0.0M
2023-06-28 42,200.00 42,200.00 41,200.00 41,500.00 0.0M
2023-06-27 42,650.00 42,650.00 40,700.00 42,200.00 0.0M
2023-06-26 41,700.00 42,700.00 41,500.00 41,600.00 0.0M
2023-06-23 43,250.00 43,250.00 42,000.00 42,000.00 0.0M
2023-06-22 42,400.00 43,200.00 42,400.00 43,100.00 0.0M
2023-06-21 41,700.00 42,400.00 41,600.00 42,400.00 0.0M
2023-06-20 42,300.00 42,450.00 41,550.00 42,450.00 0.0M
2023-06-19 42,100.00 42,600.00 41,200.00 42,600.00 0.0M
2023-06-16 42,800.00 43,000.00 42,300.00 42,300.00 0.0M
2023-06-15 42,550.00 43,250.00 42,550.00 42,600.00 0.0M
2023-06-14 43,500.00 43,500.00 42,550.00 42,550.00 0.0M
2023-06-13 43,000.00 43,850.00 42,500.00 43,850.00 0.0M
2023-06-12 43,000.00 44,000.00 42,300.00 44,000.00 0.0M
2023-06-09 42,600.00 42,800.00 42,100.00 42,800.00 0.0M
2023-06-08 43,500.00 44,000.00 42,700.00 42,700.00 0.0M
2023-06-07 44,000.00 44,000.00 42,650.00 43,850.00 0.0M
2023-06-06 42,900.00 44,000.00 42,750.00 44,000.00 0.0M
2023-06-05 44,700.00 44,700.00 44,000.00 44,500.00 0.0M
2023-06-02 44,500.00 44,800.00 44,050.00 44,700.00 0.0M
2023-06-01 44,550.00 44,700.00 44,200.00 44,700.00 0.0M
2023-05-31 45,100.00 45,800.00 44,500.00 45,000.00 0.1M
2023-05-30 44,200.00 45,850.00 44,150.00 45,000.00 0.1M
2023-05-29 44,100.00 46,000.00 43,200.00 44,150.00 0.2M
2023-05-26 46,850.00 46,950.00 44,400.00 44,500.00 0.1M
2023-05-25 41,050.00 44,400.00 41,050.00 44,400.00 0.5M
2023-05-24 41,000.00 42,100.00 40,750.00 41,500.00 0.4M
2023-05-23 40,950.00 41,200.00 40,600.00 41,000.00 0.1M
2023-05-22 40,400.00 41,350.00 40,400.00 41,000.00 0.1M
2023-05-19 41,650.00 41,650.00 40,300.00 41,350.00 0.0M
2023-05-18 41,000.00 41,900.00 40,200.00 41,700.00 0.1M
2023-05-17 40,600.00 42,500.00 40,600.00 41,000.00 0.4M
2023-05-16 40,800.00 42,550.00 40,300.00 42,500.00 0.3M
2023-05-15 40,350.00 40,850.00 40,000.00 40,800.00 0.5M
2023-05-12 40,750.00 41,000.00 40,350.00 40,800.00 0.2M
2023-05-11 40,500.00 40,800.00 40,400.00 40,800.00 0.1M
2023-05-10 40,800.00 41,000.00 40,550.00 40,800.00 0.2M
2023-05-09 40,450.00 41,000.00 40,400.00 41,000.00 0.2M
2023-05-08 41,500.00 42,000.00 40,000.00 41,500.00 0.1M
2023-05-05 41,300.00 41,300.00 39,900.00 40,950.00 0.1M
2023-05-04 40,300.00 41,500.00 40,300.00 41,500.00 0.0M
2023-04-28 43,000.00 43,800.00 40,300.00 41,500.00 0.1M
2023-04-27 41,950.00 42,000.00 40,000.00 41,950.00 0.1M
2023-04-26 42,500.00 42,500.00 39,200.00 41,950.00 0.1M
2023-04-25 40,150.00 42,000.00 40,050.00 42,000.00 0.0M
2023-04-24 41,000.00 41,000.00 39,800.00 41,000.00 0.1M
2023-04-21 39,500.00 41,350.00 39,500.00 41,000.00 0.0M
2023-04-20 40,800.00 40,900.00 39,750.00 40,900.00 0.0M
2023-04-19 40,400.00 40,900.00 40,000.00 40,900.00 0.0M
2023-04-18 41,050.00 41,050.00 40,200.00 40,900.00 0.0M
2023-04-17 40,050.00 41,050.00 39,200.00 41,050.00 0.0M
2023-04-14 40,000.00 41,250.00 40,000.00 41,250.00 0.0M
2023-04-13 41,700.00 41,700.00 40,300.00 41,600.00 0.0M
2023-04-12 41,900.00 41,900.00 41,000.00 41,700.00 0.0M
2023-04-11 41,050.00 44,000.00 41,050.00 41,950.00 0.3M
2023-04-10 41,000.00 42,000.00 40,700.00 42,000.00 0.0M
2023-04-07 40,850.00 42,200.00 40,850.00 41,700.00 0.0M
2023-04-06 41,000.00 42,500.00 41,000.00 42,000.00 0.0M
2023-04-05 42,000.00 42,500.00 40,200.00 42,450.00 0.1M
2023-04-04 43,300.00 43,300.00 42,000.00 42,800.00 0.0M
2023-04-03 42,800.00 43,000.00 41,700.00 43,000.00 0.1M
2023-03-31 42,350.00 43,900.00 42,350.00 43,000.00 0.0M
2023-03-30 44,900.00 44,900.00 42,050.00 44,600.00 0.0M
2023-03-29 45,400.00 45,400.00 41,850.00 44,850.00 0.1M
2023-03-28 42,100.00 45,000.00 42,100.00 45,000.00 0.0M
2023-03-27 42,250.00 43,700.00 42,200.00 43,000.00 0.1M
2023-03-24 43,000.00 43,800.00 43,000.00 43,800.00 0.0M
2023-03-23 44,000.00 44,000.00 43,700.00 43,900.00 0.1M
2023-03-22 43,600.00 44,000.00 42,150.00 44,000.00 0.2M
2023-03-21 45,000.00 45,000.00 44,000.00 44,000.00 0.2M
2023-03-20 44,500.00 44,500.00 43,900.00 44,200.00 0.2M
2023-03-17 43,800.00 44,000.00 41,500.00 44,000.00 0.3M
2023-03-16 45,200.00 45,200.00 42,600.00 44,000.00 0.4M
2023-03-15 44,000.00 44,800.00 44,000.00 44,100.00 0.1M
2023-03-14 43,200.00 44,800.00 43,100.00 44,800.00 0.0M
2023-03-13 43,200.00 45,000.00 43,100.00 45,000.00 0.0M
2023-03-10 44,900.00 44,950.00 43,500.00 44,950.00 0.1M
2023-03-09 44,700.00 45,500.00 44,500.00 44,500.00 0.1M
2023-03-08 45,300.00 45,300.00 43,100.00 44,800.00 0.1M
2023-03-07 45,350.00 45,350.00 45,350.00 45,350.00 0.0M
2023-03-06 44,000.00 45,400.00 43,000.00 45,400.00 0.0M
2023-03-03 44,300.00 44,300.00 43,000.00 43,800.00 0.0M
2023-03-02 44,500.00 44,500.00 43,500.00 44,300.00 0.0M
2023-03-01 42,600.00 45,000.00 42,600.00 44,500.00 0.0M
2023-02-28 43,100.00 44,500.00 42,100.00 44,500.00 0.0M
2023-02-27 44,700.00 44,700.00 43,000.00 44,500.00 0.0M
2023-02-24 44,850.00 44,900.00 43,300.00 44,800.00 0.1M
2023-02-23 45,300.00 45,300.00 42,250.00 45,100.00 0.1M
2023-02-22 45,500.00 45,500.00 44,100.00 45,400.00 0.1M
2023-02-21 47,800.00 47,800.00 44,800.00 45,200.00 0.0M
2023-02-20 45,300.00 45,800.00 45,000.00 45,200.00 0.1M
2023-02-17 45,500.00 45,500.00 45,000.00 45,100.00 0.1M
2023-02-16 45,150.00 45,800.00 45,000.00 45,500.00 0.1M
2023-02-15 46,500.00 46,500.00 45,100.00 45,100.00 0.1M
2023-02-14 46,600.00 46,600.00 45,100.00 45,800.00 0.4M
2023-02-13 46,800.00 46,800.00 45,000.00 45,800.00 0.1M
2023-02-10 46,300.00 48,000.00 45,650.00 45,650.00 0.1M
2023-02-09 47,800.00 47,800.00 46,600.00 46,700.00 0.1M
2023-02-08 47,000.00 47,000.00 45,400.00 46,800.00 0.1M
2023-02-07 47,500.00 47,500.00 45,600.00 45,650.00 0.1M
2023-02-06 45,800.00 47,450.00 45,000.00 47,450.00 0.0M
2023-02-03 46,000.00 47,300.00 45,150.00 46,900.00 0.1M
2023-02-02 47,800.00 47,800.00 46,500.00 46,500.00 0.0M
2023-02-01 46,350.00 48,000.00 46,350.00 47,700.00 0.0M
2023-01-31 48,500.00 48,500.00 45,100.00 48,000.00 0.0M
2023-01-30 48,500.00 48,700.00 46,150.00 48,000.00 0.1M
2023-01-27 46,000.00 48,000.00 46,000.00 48,000.00 0.3M
2023-01-19 45,300.00 47,000.00 45,300.00 47,000.00 0.0M
2023-01-18 45,100.00 46,800.00 45,100.00 46,800.00 0.0M
2023-01-17 44,600.00 46,800.00 44,600.00 46,800.00 0.0M
2023-01-16 45,500.00 46,900.00 45,000.00 46,900.00 0.0M
2023-01-13 46,000.00 47,000.00 46,000.00 47,000.00 0.0M
2023-01-12 44,300.00 46,000.00 44,250.00 46,000.00 0.0M
2023-01-11 45,000.00 45,000.00 43,550.00 44,350.00 0.0M
2023-01-10 45,000.00 46,000.00 44,600.00 44,800.00 0.2M
2023-01-09 44,000.00 46,900.00 44,000.00 46,900.00 0.0M
2023-01-06 45,100.00 45,100.00 44,000.00 44,050.00 0.0M
2023-01-05 45,000.00 46,000.00 44,550.00 44,550.00 0.0M
2023-01-04 45,600.00 46,000.00 44,600.00 44,600.00 0.0M
2023-01-03 45,900.00 47,600.00 45,500.00 47,600.00 0.0M