Vien Dong Investment Development (VID)

VID
🏛️ Vietnam →
5,150.00
Última Actualización: 2025-10-06
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 5,060.60 5,069.00 5,060.60 5,060.60 0.0M
2022-12-29 5,069.00 5,338.50 5,069.00 5,338.50 0.0M
2022-12-28 5,069.00 5,380.60 5,069.00 5,380.60 0.0M
2022-12-27 5,372.20 5,372.20 5,372.20 5,372.20 0.1M
2022-12-26 4,976.40 5,389.00 4,968.00 5,380.60 0.0M
2022-12-23 5,288.00 5,296.40 5,077.50 5,296.40 0.0M
2022-12-22 5,296.40 5,296.40 5,102.70 5,296.40 0.0M
2022-12-21 4,968.00 5,304.80 4,968.00 5,304.80 0.0M
2022-12-20 5,043.80 5,296.40 5,026.90 5,296.40 0.0M
2022-12-19 5,380.60 5,380.60 5,069.00 5,271.10 0.0M
2022-12-16 5,346.90 5,346.90 5,220.60 5,220.60 0.0M
2022-12-15 5,111.10 5,380.60 5,111.10 5,363.80 0.0M
2022-12-14 5,456.40 5,557.40 5,456.40 5,473.20 0.0M
2022-12-13 5,464.80 5,464.80 5,397.40 5,456.40 0.0M
2022-12-12 5,549.00 5,549.00 5,069.00 5,439.50 0.0M
2022-12-09 5,456.40 5,456.40 5,448.00 5,448.00 0.0M
2022-12-08 5,557.40 5,557.40 5,346.90 5,456.40 0.0M
2022-12-07 5,254.30 5,557.40 5,254.30 5,557.40 0.0M
2022-12-06 5,599.50 5,641.60 5,346.90 5,624.80 0.0M
2022-12-05 5,641.60 5,641.60 5,321.70 5,641.60 0.0M
2022-12-02 5,389.00 5,641.60 5,304.80 5,641.60 0.0M
2022-12-01 5,220.60 5,582.70 5,144.80 5,473.20 0.1M
2022-11-30 5,842.00 5,842.00 5,520.00 5,704.00 0.0M
2022-11-29 5,731.60 5,731.60 5,400.40 5,694.80 0.0M
2022-11-28 5,639.60 5,639.60 5,520.00 5,602.80 0.0M
2022-11-25 5,602.80 5,602.80 5,520.00 5,520.00 0.0M
2022-11-24 5,520.00 5,520.00 5,474.00 5,474.00 0.0M
2022-11-23 5,888.00 5,888.00 5,455.60 5,474.00 0.0M
2022-11-22 5,225.60 5,888.00 5,225.60 5,860.40 0.0M
2022-11-21 5,510.80 5,593.60 5,510.80 5,593.60 0.0M
2022-11-18 5,244.00 5,253.20 5,244.00 5,253.20 0.0M
2022-11-17 5,501.60 5,520.00 5,428.00 5,520.00 0.1M
2022-11-16 4,949.60 5,244.00 4,949.60 5,244.00 0.1M
2022-11-15 5,630.40 5,630.40 5,253.20 5,317.60 0.0M
2022-11-14 5,704.00 6,072.00 5,639.60 5,639.60 0.1M
2022-11-11 6,072.00 6,072.00 5,648.80 6,062.80 0.0M
2022-11-10 5,980.00 6,154.80 5,814.40 6,072.00 0.0M
2022-11-09 6,026.00 6,246.80 6,026.00 6,246.80 0.0M
2022-11-08 6,292.80 6,292.80 5,989.20 5,989.20 0.0M
2022-11-07 6,348.00 6,348.00 5,915.60 6,320.40 0.0M
2022-11-04 6,348.00 6,348.00 6,348.00 6,348.00 0.0M
2022-11-03 6,329.60 6,338.80 5,980.00 6,292.80 0.0M
2022-11-02 6,338.80 6,338.80 5,998.40 6,329.60 0.0M
2022-11-01 6,338.80 6,430.80 6,164.00 6,338.80 0.1M
2022-10-31 6,338.80 6,338.80 6,256.00 6,329.60 0.0M
2022-10-28 6,154.80 6,256.00 6,154.80 6,256.00 0.1M
2022-10-27 6,072.00 6,311.20 5,980.00 6,154.80 0.0M
2022-10-26 5,980.00 6,145.60 5,888.00 5,980.00 0.0M
2022-10-25 6,145.60 6,348.00 5,750.00 5,750.00 0.0M
2022-10-24 6,348.00 6,348.00 5,915.60 6,145.60 0.0M
2022-10-21 6,421.60 6,421.60 6,164.00 6,348.00 0.0M
2022-10-20 6,394.00 6,421.60 6,173.20 6,394.00 0.0M
2022-10-19 6,430.80 6,430.80 6,256.00 6,394.00 0.0M
2022-10-18 6,614.80 6,624.00 6,256.00 6,394.00 0.0M
2022-10-17 6,430.80 6,430.80 6,256.00 6,338.80 0.0M
2022-10-14 6,440.00 6,440.00 6,348.00 6,412.40 0.0M
2022-10-13 6,394.00 6,430.80 6,348.00 6,348.00 0.0M
2022-10-12 6,302.00 6,430.80 6,274.40 6,348.00 0.1M
2022-10-11 6,348.00 6,440.00 5,980.00 6,237.60 0.2M
2022-10-10 5,796.00 6,072.00 5,796.00 6,072.00 0.0M
2022-10-07 6,440.00 6,440.00 5,989.20 5,989.20 0.1M
2022-10-06 6,440.00 6,458.40 5,989.20 6,440.00 0.0M
2022-10-05 6,522.80 6,522.80 6,440.00 6,440.00 0.0M
2022-10-04 6,522.80 6,522.80 6,348.00 6,440.00 0.0M
2022-10-03 6,578.00 6,578.00 6,256.00 6,513.60 0.0M
2022-09-30 6,430.80 6,440.00 6,118.00 6,348.00 0.1M
2022-09-29 6,440.00 6,624.00 6,440.00 6,486.00 0.0M
2022-09-28 6,394.00 6,440.00 6,394.00 6,440.00 0.0M
2022-09-27 6,357.20 6,440.00 6,283.60 6,430.80 0.0M
2022-09-26 6,522.80 6,522.80 6,348.00 6,357.20 0.0M
2022-09-23 6,394.00 6,532.00 6,302.00 6,302.00 0.0M
2022-09-22 6,421.60 6,440.00 6,191.60 6,430.80 0.0M
2022-09-21 6,348.00 6,440.00 6,338.80 6,440.00 0.0M
2022-09-20 6,292.80 6,348.00 6,274.40 6,348.00 0.0M
2022-09-19 6,265.20 6,532.00 6,265.20 6,292.80 0.0M
2022-09-16 6,366.40 6,440.00 6,366.40 6,403.20 0.0M
2022-09-15 6,559.60 6,559.60 6,384.80 6,522.80 0.0M
2022-09-14 6,430.80 6,458.40 6,357.20 6,440.00 0.0M
2022-09-13 6,394.00 6,532.00 6,375.60 6,522.80 0.0M
2022-09-12 6,614.80 6,614.80 6,440.00 6,587.20 0.0M
2022-09-09 6,476.80 6,624.00 6,440.00 6,486.00 0.1M
2022-09-08 6,706.80 6,706.80 6,449.20 6,642.40 0.0M
2022-09-07 6,532.00 6,716.00 6,449.20 6,716.00 0.1M
2022-09-06 6,568.80 6,642.40 6,467.60 6,605.60 0.1M
2022-09-05 6,808.00 6,854.00 6,614.80 6,642.40 0.1M
2022-08-31 7,231.20 7,231.20 6,697.60 6,854.00 0.0M
2022-08-30 6,900.00 7,222.00 6,900.00 7,084.00 0.2M
2022-08-29 6,449.20 6,881.60 6,449.20 6,808.00 0.4M
2022-08-26 6,550.40 6,550.40 6,449.20 6,449.20 0.1M
2022-08-25 6,532.00 6,614.80 6,394.00 6,532.00 0.2M
2022-08-24 6,440.00 6,532.00 6,366.40 6,486.00 0.0M
2022-08-23 6,440.00 6,440.00 6,394.00 6,440.00 0.0M
2022-08-22 6,458.40 6,458.40 6,375.60 6,440.00 0.1M
2022-08-19 6,495.20 6,532.00 6,449.20 6,504.40 0.0M
2022-08-18 6,578.00 6,578.00 6,495.20 6,495.20 0.0M
2022-08-17 6,532.00 6,642.40 6,458.40 6,578.00 0.0M
2022-08-16 6,624.00 6,624.00 6,486.00 6,568.80 0.0M
2022-08-15 6,476.80 6,660.80 6,440.00 6,633.20 0.1M
2022-08-12 6,532.00 6,624.00 6,532.00 6,624.00 0.0M
2022-08-11 6,835.60 6,835.60 6,440.00 6,578.00 0.1M
2022-08-10 6,716.00 6,752.80 6,596.40 6,596.40 0.0M
2022-08-09 6,881.60 6,881.60 6,679.20 6,716.00 0.0M
2022-08-08 6,982.80 6,982.80 6,633.20 6,706.80 0.1M
2022-08-05 6,495.20 6,614.80 6,495.20 6,532.00 0.0M
2022-08-04 6,440.00 6,513.60 6,430.80 6,495.20 0.1M
2022-08-03 6,256.00 6,532.00 6,256.00 6,476.80 0.0M
2022-08-02 6,329.60 6,440.00 5,980.00 6,348.00 0.0M
2022-08-01 6,430.80 6,440.00 6,072.00 6,329.60 0.2M
2022-07-29 6,440.00 6,467.60 6,265.20 6,421.60 0.0M
2022-07-28 6,605.60 6,605.60 6,421.60 6,495.20 0.0M
2022-07-27 6,614.80 6,614.80 6,449.20 6,513.60 0.0M
2022-07-26 6,164.00 6,532.00 6,164.00 6,486.00 0.0M
2022-07-25 6,642.40 6,642.40 6,596.40 6,624.00 0.0M
2022-07-22 6,642.40 6,642.40 6,587.20 6,596.40 0.0M
2022-07-21 6,670.00 6,734.40 6,642.40 6,642.40 0.0M
2022-07-20 6,716.00 6,808.00 6,716.00 6,780.40 0.0M
2022-07-19 6,716.00 6,890.80 6,716.00 6,872.40 0.0M
2022-07-18 6,881.60 7,176.00 6,734.40 6,900.00 0.0M
2022-07-15 6,752.80 6,762.00 6,633.20 6,734.40 0.0M
2022-07-14 6,789.60 6,789.60 6,578.00 6,771.20 0.0M
2022-07-13 6,762.00 6,798.80 6,624.00 6,725.20 0.0M
2022-07-12 6,624.00 6,973.60 6,624.00 6,762.00 0.0M
2022-07-11 6,808.00 6,808.00 6,633.20 6,716.00 0.0M
2022-07-08 6,992.00 7,084.00 6,973.60 6,973.60 0.0M
2022-07-07 6,955.20 6,982.80 6,541.20 6,982.80 0.1M
2022-07-06 6,946.00 7,222.00 6,863.20 6,982.80 0.0M
2022-07-05 6,900.00 7,130.00 6,808.00 7,074.80 0.0M
2022-07-04 7,104.00 7,104.00 6,720.00 6,880.00 0.0M
2022-07-01 6,888.00 7,200.00 6,880.00 7,072.00 0.0M
2022-06-30 7,200.00 7,320.00 7,040.00 7,048.00 0.0M
2022-06-29 7,032.00 7,280.00 7,032.00 7,040.00 0.0M
2022-06-28 7,120.00 7,120.00 6,920.00 7,040.00 0.0M
2022-06-27 6,896.00 7,088.00 6,888.00 7,000.00 0.0M
2022-06-24 6,944.00 6,944.00 6,800.00 6,880.00 0.0M
2022-06-23 6,448.00 6,872.00 6,448.00 6,872.00 0.0M
2022-06-22 7,040.00 7,040.00 6,800.00 6,880.00 0.0M
2022-06-21 6,880.00 6,880.00 6,400.00 6,872.00 0.0M
2022-06-20 7,200.00 7,320.00 6,840.00 6,880.00 0.0M
2022-06-17 7,504.00 7,504.00 7,040.00 7,320.00 0.0M
2022-06-16 7,664.00 7,664.00 7,280.00 7,360.00 0.0M
2022-06-15 7,752.00 7,752.00 7,200.00 7,600.00 0.0M
2022-06-14 7,520.00 7,592.00 7,440.00 7,440.00 0.0M
2022-06-13 7,688.00 7,688.00 7,560.00 7,560.00 0.0M
2022-06-10 7,720.00 7,840.00 7,608.00 7,800.00 0.2M
2022-06-09 7,712.00 7,760.00 7,600.00 7,720.00 0.2M
2022-06-08 7,760.00 7,760.00 7,656.00 7,704.00 0.0M
2022-06-07 7,600.00 7,792.00 7,488.00 7,792.00 0.0M
2022-06-06 7,784.00 7,800.00 7,520.00 7,760.00 0.0M
2022-06-03 7,632.00 7,752.00 7,608.00 7,752.00 0.0M
2022-06-02 7,680.00 7,720.00 7,616.00 7,720.00 0.0M
2022-06-01 7,784.00 7,784.00 7,600.00 7,640.00 0.1M
2022-05-31 7,728.00 7,784.00 7,680.00 7,760.00 0.1M
2022-05-30 7,800.00 7,840.00 7,760.00 7,840.00 0.1M
2022-05-27 8,080.00 8,080.00 7,696.00 7,800.00 0.2M
2022-05-26 7,760.00 8,080.00 7,600.00 7,920.00 0.1M
2022-05-25 7,680.00 7,840.00 7,600.00 7,680.00 0.0M
2022-05-24 7,680.00 7,680.00 7,680.00 7,680.00 0.0M
2022-05-23 7,600.00 7,760.00 7,600.00 7,720.00 0.0M
2022-05-20 7,992.00 7,992.00 7,600.00 7,600.00 0.0M
2022-05-19 7,632.00 7,680.00 7,568.00 7,680.00 0.0M
2022-05-18 7,928.00 8,240.00 7,600.00 7,632.00 0.0M
2022-05-17 7,440.00 7,928.00 7,440.00 7,928.00 0.0M
2022-05-16 7,832.00 7,832.00 7,440.00 7,440.00 0.0M
2022-05-13 7,600.00 7,680.00 7,416.00 7,440.00 0.0M
2022-05-12 7,992.00 8,160.00 7,600.00 7,920.00 0.0M
2022-05-11 7,920.00 7,920.00 7,600.00 7,920.00 0.0M
2022-05-10 7,592.00 7,760.00 7,240.00 7,528.00 0.0M
2022-05-09 8,000.00 8,160.00 7,592.00 7,592.00 0.0M
2022-05-06 8,320.00 8,400.00 8,080.00 8,160.00 0.0M
2022-05-05 8,480.00 8,600.00 8,120.00 8,560.00 0.1M
2022-05-04 8,320.00 8,480.00 7,960.00 8,480.00 0.1M
2022-04-29 7,440.00 7,960.00 7,440.00 7,960.00 0.0M
2022-04-28 7,600.00 7,600.00 7,280.00 7,440.00 0.0M
2022-04-27 7,360.00 7,360.00 7,120.00 7,168.00 0.0M
2022-04-26 7,224.00 7,432.00 7,200.00 7,360.00 0.0M
2022-04-25 7,752.00 7,840.00 7,224.00 7,224.00 0.1M
2022-04-22 7,760.00 8,000.00 7,608.00 7,760.00 0.0M
2022-04-21 7,600.00 7,760.00 7,440.00 7,760.00 0.1M
2022-04-20 8,000.00 8,080.00 7,680.00 8,000.00 0.0M
2022-04-19 8,160.00 8,240.00 7,840.00 8,000.00 0.1M
2022-04-18 8,160.00 8,160.00 7,920.00 7,920.00 0.1M
2022-04-15 8,320.00 8,320.00 8,160.00 8,320.00 0.0M
2022-04-14 8,320.00 8,480.00 8,320.00 8,320.00 0.0M
2022-04-13 8,480.00 8,480.00 8,160.00 8,280.00 0.1M
2022-04-12 8,640.00 8,640.00 8,280.00 8,480.00 0.1M
2022-04-08 8,720.00 8,720.00 8,480.00 8,680.00 0.1M
2022-04-07 8,640.00 8,760.00 8,640.00 8,720.00 0.1M
2022-04-06 8,720.00 8,760.00 8,640.00 8,640.00 0.1M
2022-04-05 9,521.70 9,521.70 9,391.30 9,478.30 0.3M
2022-04-04 9,478.30 9,565.20 9,391.30 9,521.70 0.2M
2022-04-01 9,478.30 9,521.70 9,434.80 9,521.70 0.1M
2022-03-31 9,565.20 9,565.20 9,434.80 9,521.70 0.1M
2022-03-30 9,608.70 9,608.70 9,434.80 9,521.70 0.1M
2022-03-29 9,565.20 9,652.20 9,478.30 9,565.20 0.1M
2022-03-28 9,695.60 9,695.60 9,391.30 9,478.30 0.1M
2022-03-25 9,695.60 9,695.60 9,391.30 9,652.20 0.2M
2022-03-24 9,521.70 9,913.00 9,521.70 9,695.60 0.1M
2022-03-23 9,434.80 9,652.20 9,434.80 9,652.20 0.1M
2022-03-22 9,652.20 9,652.20 9,391.30 9,565.20 0.2M
2022-03-21 9,565.20 9,739.10 9,391.30 9,652.20 0.1M
2022-03-18 9,478.30 9,652.20 9,391.30 9,565.20 0.1M
2022-03-17 9,739.10 9,739.10 9,478.30 9,565.20 0.0M
2022-03-16 9,565.20 9,739.10 9,434.80 9,565.20 0.0M
2022-03-15 9,739.10 9,739.10 9,391.30 9,521.70 0.0M
2022-03-14 9,869.60 9,869.60 9,391.30 9,739.10 0.1M
2022-03-11 9,913.00 9,913.00 9,565.20 9,782.60 0.2M
2022-03-10 9,826.10 10,000.00 9,739.10 9,826.10 0.0M
2022-03-09 9,739.10 10,173.90 9,652.20 9,826.10 0.1M
2022-03-08 9,652.20 10,087.00 9,652.20 9,695.60 0.2M
2022-03-07 10,173.90 10,173.90 9,826.10 9,826.10 0.2M
2022-03-04 10,043.50 10,434.80 9,869.60 10,391.30 0.1M
2022-03-03 10,173.90 10,217.40 9,826.10 10,087.00 0.1M
2022-03-02 9,478.30 10,130.40 9,347.80 10,130.40 0.6M
2022-03-01 9,391.30 9,478.30 9,391.30 9,478.30 0.1M
2022-02-28 9,478.30 9,478.30 9,260.90 9,391.30 0.0M
2022-02-25 9,217.40 9,521.70 9,130.40 9,391.30 0.1M
2022-02-24 9,478.30 9,478.30 9,130.40 9,478.30 0.1M
2022-02-23 9,347.80 9,652.20 9,304.30 9,478.30 0.2M
2022-02-22 9,478.30 9,652.20 9,304.30 9,565.20 0.1M
2022-02-21 9,565.20 9,652.20 9,434.80 9,565.20 0.1M
2022-02-18 9,478.30 9,565.20 9,130.40 9,565.20 0.1M
2022-02-17 9,608.70 9,652.20 8,956.50 9,565.20 0.1M
2022-02-16 9,434.80 9,478.30 9,217.40 9,478.30 0.0M
2022-02-15 9,347.80 9,521.70 9,130.40 9,521.70 0.0M
2022-02-14 9,521.70 9,695.60 8,913.00 9,521.70 0.0M
2022-02-11 9,826.10 9,826.10 9,521.70 9,565.20 0.1M
2022-02-10 9,913.00 9,913.00 9,478.30 9,782.60 0.1M
2022-02-09 9,695.60 10,173.90 9,478.30 9,652.20 0.1M
2022-02-08 9,913.00 9,913.00 9,391.30 9,739.10 0.1M
2022-02-07 10,087.00 10,087.00 9,391.30 9,739.10 0.0M
2022-01-28 10,000.00 10,000.00 9,304.30 9,869.60 0.0M
2022-01-27 10,000.00 10,000.00 9,739.10 9,869.60 0.0M
2022-01-26 10,000.00 10,000.00 9,695.60 9,869.60 0.1M
2022-01-25 9,391.30 10,087.00 9,391.30 10,000.00 0.0M
2022-01-24 10,217.40 10,217.40 9,478.30 9,869.60 0.1M
2022-01-21 10,130.40 10,260.90 10,000.00 10,173.90 0.1M
2022-01-20 9,652.20 10,130.40 8,956.50 10,130.40 0.1M
2022-01-19 9,739.10 9,739.10 9,087.00 9,478.30 0.0M
2022-01-18 9,260.90 9,652.20 8,782.60 9,260.90 0.3M
2022-01-17 10,130.40 10,347.80 9,434.80 9,434.80 0.2M
2022-01-14 10,347.80 10,347.80 9,826.10 10,130.40 0.2M
2022-01-13 10,695.60 10,739.10 10,260.90 10,521.70 0.1M
2022-01-12 11,043.50 11,043.50 10,608.70 10,739.10 0.2M
2022-01-11 10,521.70 11,173.90 10,434.80 10,782.60 0.5M
2022-01-10 10,347.80 10,869.60 10,347.80 10,521.70 0.3M
2022-01-07 10,347.80 10,347.80 10,260.90 10,304.30 0.1M
2022-01-06 10,347.80 10,347.80 10,173.90 10,304.30 0.1M
2022-01-05 10,391.30 10,434.80 10,260.90 10,304.30 0.3M
2022-01-04 10,304.30 10,391.30 10,260.90 10,391.30 0.3M