Viet Dragon (VDS)

VDS
🏛️ Vietnam →
22,100.00
Última Actualización: 2025-10-07
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 17,215.58 17,311.76 16,830.88 16,951.10 0.8M
2021-12-30 16,542.35 17,311.76 16,398.08 17,119.41 1.6M
2021-12-29 16,061.47 16,542.35 16,061.47 16,422.13 0.9M
2021-12-28 16,109.56 16,157.64 15,869.11 16,061.47 1.2M
2021-12-27 16,301.91 16,325.95 15,965.29 16,061.47 0.5M
2021-12-24 15,869.11 16,085.51 15,724.85 16,085.51 0.9M
2021-12-23 16,253.82 16,253.82 15,388.23 15,845.07 1.9M
2021-12-22 16,638.53 16,782.79 16,229.77 16,253.82 1.0M
2021-12-21 16,638.53 17,047.28 16,470.22 16,494.26 0.9M
2021-12-20 16,758.75 17,263.67 16,590.44 16,927.06 1.5M
2021-12-17 16,494.26 16,710.66 16,085.51 16,686.61 1.3M
2021-12-16 16,662.57 16,662.57 16,109.56 16,277.86 1.3M
2021-12-15 16,830.88 16,830.88 16,542.35 16,566.39 0.7M
2021-12-14 16,782.79 17,119.41 16,710.66 16,758.75 0.9M
2021-12-13 16,830.88 17,023.23 16,782.79 16,951.10 1.1M
2021-12-10 16,782.79 17,071.32 16,614.48 16,830.88 1.0M
2021-12-09 16,710.66 17,071.32 16,542.35 17,071.32 1.0M
2021-12-08 16,638.53 16,734.70 16,494.26 16,710.66 0.7M
2021-12-07 16,638.53 16,638.53 16,013.38 16,494.26 1.0M
2021-12-06 16,830.88 17,071.32 15,580.58 16,013.38 1.7M
2021-12-03 17,792.64 17,912.86 16,566.39 16,566.39 3.1M
2021-12-02 18,081.17 18,273.52 17,792.64 17,792.64 1.1M
2021-12-01 18,033.08 18,105.22 17,696.47 18,033.08 1.7M
2021-11-30 18,513.97 18,706.32 18,033.08 18,033.08 1.8M
2021-11-29 17,840.73 18,417.79 17,816.69 18,225.44 1.9M
2021-11-26 19,187.20 19,235.29 18,369.70 18,441.83 2.2M
2021-11-25 18,754.41 19,235.29 18,273.52 19,042.94 2.8M
2021-11-24 18,994.85 18,994.85 18,562.05 18,610.14 2.7M
2021-11-23 17,792.64 18,513.97 17,600.29 18,513.97 1.7M
2021-11-22 18,273.52 18,513.97 17,552.20 17,792.64 3.6M
2021-11-19 19,379.55 19,908.52 18,225.44 18,273.52 5.1M
2021-11-18 19,235.29 20,052.79 18,826.54 19,571.91 3.2M
2021-11-17 18,513.97 19,211.24 18,369.70 18,826.54 3.2M
2021-11-16 18,321.61 18,994.85 18,033.08 18,658.23 2.9M
2021-11-15 18,033.08 18,754.41 17,792.64 18,706.32 4.1M
2021-11-12 17,311.76 17,648.38 17,023.23 17,648.38 2.1M
2021-11-11 17,407.94 17,792.64 16,830.88 17,215.58 3.1M
2021-11-10 17,696.47 18,177.35 17,552.20 17,624.33 2.2M
2021-11-09 17,960.95 18,033.08 17,504.11 17,792.64 3.3M
2021-11-08 17,720.51 18,129.26 17,600.29 17,960.95 3.6M
2021-11-05 17,576.24 18,273.52 17,431.98 17,720.51 2.7M
2021-11-04 16,590.44 17,576.24 16,470.22 17,407.94 4.4M
2021-11-03 17,167.49 17,191.54 16,205.73 16,446.17 4.1M
2021-11-02 16,494.26 16,975.14 16,350.00 16,903.01 3.7M
2021-11-01 15,676.76 16,590.44 15,676.76 16,350.00 3.7M
2021-10-29 15,869.11 15,893.16 15,460.36 15,676.76 2.2M
2021-10-28 15,821.02 16,350.00 15,796.98 15,845.07 2.0M
2021-10-27 15,821.02 15,869.11 15,340.14 15,845.07 1.3M
2021-10-26 15,003.53 15,460.36 14,522.64 15,460.36 2.2M
2021-10-25 15,869.11 15,917.20 15,147.79 15,147.79 4.5M
2021-10-22 16,590.44 16,686.61 16,109.56 16,109.56 2.2M
2021-10-21 16,830.88 16,878.97 16,157.64 16,686.61 3.1M
2021-10-20 17,071.32 17,167.49 16,157.64 16,758.75 7.5M
2021-10-19 17,359.85 17,696.47 17,071.32 17,287.72 2.0M
2021-10-18 16,686.61 17,528.16 16,686.61 17,311.76 3.9M
2021-10-15 16,085.51 16,590.44 15,917.20 16,590.44 3.6M
2021-10-14 15,532.50 16,037.42 15,460.36 15,917.20 1.5M
2021-10-13 15,845.07 15,941.25 15,628.67 15,628.67 1.4M
2021-10-12 16,109.56 16,133.60 15,796.98 15,845.07 1.2M
2021-10-11 16,350.00 16,350.00 16,037.42 16,109.56 1.7M
2021-10-08 16,157.64 16,350.00 15,941.25 16,037.42 1.2M
2021-10-07 15,845.07 16,301.91 15,821.02 16,133.60 1.9M
2021-10-06 16,109.56 16,109.56 15,652.72 15,845.07 1.8M
2021-10-05 14,811.17 15,748.89 14,811.17 15,748.89 2.0M
2021-10-04 15,003.53 15,147.79 14,426.47 14,763.08 2.1M
2021-10-01 15,316.10 15,460.36 14,907.35 14,907.35 1.4M
2021-09-30 15,580.58 15,580.58 15,195.88 15,292.06 0.6M
2021-09-29 15,243.97 15,292.06 14,931.39 15,243.97 1.0M
2021-09-28 14,907.35 15,243.97 14,666.91 15,243.97 1.6M
2021-09-27 15,869.11 15,917.20 14,955.44 15,051.61 3.2M
2021-09-24 16,301.91 16,301.91 15,917.20 15,917.20 1.3M
2021-09-23 16,590.44 16,638.53 16,277.86 16,277.86 1.8M
2021-09-22 16,398.08 16,590.44 16,205.73 16,374.04 1.5M
2021-09-21 16,013.38 16,470.22 16,013.38 16,398.08 2.0M
2021-09-20 16,734.70 16,878.97 16,181.69 16,470.22 3.1M
2021-09-17 15,292.06 16,253.82 15,292.06 16,205.73 3.2M
2021-09-16 15,532.50 15,724.85 15,316.10 15,388.23 1.4M
2021-09-15 15,099.70 15,580.58 14,979.48 15,484.41 2.9M
2021-09-14 15,580.58 15,772.94 15,388.23 15,436.32 1.8M
2021-09-13 15,869.11 16,061.47 15,484.41 15,580.58 2.1M
2021-09-10 15,821.02 16,205.73 15,821.02 15,869.11 2.0M
2021-09-09 15,532.50 15,869.11 15,388.23 15,821.02 2.1M
2021-09-08 15,917.20 15,965.29 15,147.79 15,436.32 3.1M
2021-09-07 15,965.29 16,109.56 15,676.76 15,748.89 2.9M
2021-09-06 15,580.58 16,398.08 15,580.58 15,941.25 3.1M
2021-09-01 14,931.39 15,364.19 14,811.17 15,364.19 3.1M
2021-08-31 15,292.06 15,364.19 14,907.35 14,931.39 3.7M
2021-08-30 14,378.38 14,907.35 14,089.85 14,907.35 3.3M
2021-08-27 13,657.06 14,041.76 13,272.35 14,041.76 2.2M
2021-08-26 13,681.10 14,234.11 13,681.10 13,801.32 1.9M
2021-08-25 13,849.41 13,945.58 13,464.70 13,945.58 2.4M
2021-08-24 15,292.06 15,340.14 14,041.76 14,041.76 4.5M
2021-08-23 14,282.20 15,147.79 14,089.85 15,075.66 5.4M
2021-08-20 14,330.29 14,955.44 13,657.06 14,282.20 7.0M
2021-08-19 14,089.85 14,666.91 13,705.14 14,354.33 3.6M
2021-08-18 13,224.26 13,945.58 13,152.13 13,921.54 3.4M
2021-08-17 13,608.97 13,608.97 13,176.17 13,368.53 3.4M
2021-08-16 12,647.20 13,055.95 12,647.20 13,055.95 4.7M
2021-08-13 11,877.79 12,262.50 11,877.79 12,214.41 1.4M
2021-08-12 12,046.10 12,262.50 11,901.84 12,022.06 1.6M
2021-08-11 12,406.76 12,502.94 12,022.06 12,070.14 1.5M
2021-08-10 12,743.38 12,743.38 12,262.50 12,382.72 1.3M
2021-08-09 11,781.61 12,575.07 11,757.57 12,454.85 2.1M
2021-08-06 12,286.54 12,286.54 11,877.79 11,949.92 1.6M
2021-08-05 11,973.97 12,214.41 11,733.53 12,190.36 1.1M
2021-08-04 12,166.32 12,358.67 11,925.88 12,022.06 1.8M
2021-08-03 11,445.00 11,949.92 11,445.00 11,949.92 2.2M
2021-08-02 11,348.82 11,733.53 11,348.82 11,445.00 1.2M
2021-07-30 11,156.47 11,469.04 11,108.38 11,348.82 1.2M
2021-07-29 10,723.67 11,204.56 10,723.67 11,036.25 1.4M
2021-07-28 10,627.50 10,819.85 10,627.50 10,723.67 0.4M
2021-07-27 10,771.76 10,964.11 10,603.45 10,771.76 1.0M
2021-07-26 10,146.62 10,579.41 10,146.62 10,555.36 0.7M
2021-07-23 10,988.16 10,988.16 10,579.41 10,675.59 1.1M
2021-07-22 10,867.94 11,060.29 10,675.59 10,988.16 1.0M
2021-07-21 11,060.29 11,060.29 10,675.59 10,819.85 0.9M
2021-07-20 10,266.84 10,916.03 9,906.17 10,916.03 2.4M
2021-07-19 10,579.41 10,843.89 10,363.01 10,363.01 2.2M
2021-07-16 11,372.86 11,445.00 11,108.38 11,132.42 0.9M
2021-07-15 10,675.59 11,396.91 10,675.59 11,300.73 0.8M
2021-07-14 11,300.73 11,300.73 10,531.32 11,012.20 1.6M
2021-07-13 11,348.82 11,372.86 10,627.50 11,204.56 1.8M
2021-07-12 11,541.17 11,589.26 11,180.51 11,180.51 2.2M
2021-07-09 12,310.59 12,599.11 11,973.97 12,022.06 2.8M
2021-07-08 12,983.82 13,031.91 12,502.94 12,599.11 1.6M
2021-07-07 12,411.34 12,594.54 11,678.57 12,548.74 3.1M
2021-07-06 13,373.11 13,556.30 12,365.54 12,365.54 4.9M
2021-07-05 13,052.52 13,281.51 12,686.13 13,281.51 3.4M
2021-07-02 12,365.54 13,075.42 12,365.54 13,052.52 4.0M
2021-07-01 11,541.17 12,251.05 11,541.17 12,228.15 4.4M
2021-06-30 11,449.58 11,655.67 11,449.58 11,449.58 1.8M
2021-06-29 11,586.97 11,907.56 11,426.68 11,586.97 1.6M
2021-06-28 11,999.16 12,044.96 11,403.78 11,632.77 3.0M
2021-06-25 11,357.98 11,724.37 10,991.59 11,724.37 2.1M
2021-06-24 11,449.58 11,541.17 11,060.29 11,266.38 1.4M
2021-06-23 11,151.89 11,678.57 11,151.89 11,541.17 2.4M
2021-06-22 11,449.58 11,632.77 11,220.59 11,243.48 1.8M
2021-06-21 11,357.98 11,632.77 11,128.99 11,243.48 2.5M
2021-06-18 12,457.14 12,457.14 11,564.07 11,678.57 3.2M
2021-06-17 11,220.59 11,999.16 11,220.59 11,999.16 3.5M
2021-06-16 10,671.01 11,220.59 10,533.61 11,220.59 5.4M
2021-06-15 10,350.42 10,625.21 9,892.44 10,487.81 2.1M
2021-06-14 10,533.61 10,808.40 10,235.92 10,350.42 3.7M
2021-06-11 9,938.23 10,304.62 9,892.44 10,235.92 2.2M
2021-06-10 9,755.04 9,938.23 9,526.05 9,892.44 1.5M
2021-06-09 8,976.47 9,846.64 8,976.47 9,755.04 3.1M
2021-06-08 9,663.44 9,938.23 9,182.56 9,205.46 2.2M
2021-06-07 10,304.62 10,304.62 9,663.44 9,846.64 4.1M
2021-06-04 10,579.41 10,762.60 10,304.62 10,373.32 3.5M
2021-06-03 9,846.64 10,190.12 9,846.64 10,190.12 2.4M
2021-06-02 8,976.47 9,617.65 8,930.67 9,526.05 2.7M
2021-06-01 9,846.64 9,846.64 9,251.26 9,251.26 2.2M
2021-05-31 8,701.68 9,274.16 8,701.68 9,274.16 3.4M
2021-05-28 8,289.49 8,701.68 8,014.70 8,678.78 2.2M
2021-05-27 8,106.30 8,564.28 8,060.50 8,266.60 2.7M
2021-05-26 7,785.71 8,152.10 7,739.91 8,106.30 3.3M
2021-05-25 7,281.93 7,625.42 7,281.93 7,625.42 3.6M
2021-05-24 7,327.73 7,373.53 7,213.23 7,236.13 0.9M
2021-05-21 7,144.54 7,465.12 7,144.54 7,236.13 2.8M
2021-05-20 6,755.25 7,144.54 6,755.25 7,144.54 2.1M
2021-05-19 6,778.15 6,801.05 6,663.65 6,755.25 0.7M
2021-05-18 6,732.35 6,823.95 6,640.76 6,778.15 1.0M
2021-05-17 7,007.14 7,098.74 6,778.15 6,823.95 0.8M
2021-05-14 6,961.34 7,121.64 6,961.34 6,984.24 0.7M
2021-05-13 7,052.94 7,213.23 6,961.34 6,984.24 1.4M
2021-05-12 6,961.34 7,144.54 6,869.75 7,144.54 1.5M
2021-05-11 7,030.04 7,236.13 6,961.34 6,961.34 1.7M
2021-05-10 6,640.76 7,030.04 6,503.36 7,007.14 2.0M
2021-05-07 6,434.66 6,709.45 6,434.66 6,640.76 1.3M
2021-05-06 6,594.96 6,640.76 6,480.46 6,503.36 0.8M
2021-05-05 6,274.37 6,663.65 6,274.37 6,594.96 0.9M
2021-05-04 6,274.37 6,274.37 6,182.77 6,274.37 0.9M
2021-04-29 6,365.97 6,457.56 6,343.07 6,343.07 0.9M
2021-04-28 6,365.97 6,503.36 6,343.07 6,365.97 0.7M
2021-04-27 6,457.56 6,503.36 6,320.17 6,365.97 0.4M
2021-04-26 6,709.45 6,755.25 6,480.46 6,503.36 0.7M
2021-04-23 6,549.16 6,709.45 6,411.76 6,709.45 0.7M
2021-04-22 6,915.54 6,915.54 6,549.16 6,549.16 1.0M
2021-04-20 6,755.25 7,007.14 6,755.25 6,915.54 1.7M
2021-04-19 6,869.75 6,869.75 6,594.96 6,755.25 1.0M
2021-04-16 6,869.75 7,007.14 6,640.76 6,778.15 1.6M
2021-04-15 7,350.63 7,350.63 6,938.44 6,961.34 2.3M
2021-04-14 7,281.93 7,327.73 7,213.23 7,281.93 1.3M
2021-04-13 7,533.82 7,579.62 7,281.93 7,281.93 2.1M
2021-04-12 7,373.53 7,510.92 7,327.73 7,465.12 2.2M
2021-04-09 7,373.53 7,442.23 7,327.73 7,396.43 1.2M
2021-04-08 7,579.62 7,579.62 7,304.83 7,510.92 1.5M
2021-04-07 7,533.82 7,556.72 7,465.12 7,510.92 1.5M
2021-04-06 7,327.73 7,510.92 7,236.13 7,465.12 2.1M
2021-04-05 7,419.33 7,533.82 7,259.03 7,373.53 1.4M
2021-04-02 7,556.72 7,556.72 7,327.73 7,419.33 1.7M
2021-04-01 7,052.94 7,327.73 7,052.94 7,327.73 2.9M
2021-03-31 6,823.95 7,052.94 6,823.95 6,938.44 1.4M
2021-03-30 6,869.75 6,869.75 6,732.35 6,823.95 1.0M
2021-03-29 6,869.75 6,984.24 6,778.15 6,846.85 0.8M
2021-03-26 6,594.96 6,915.54 6,411.76 6,846.85 1.5M
2021-03-25 6,732.35 6,778.15 6,457.56 6,640.76 1.1M
2021-03-24 6,801.05 6,938.44 6,686.55 6,732.35 1.9M
2021-03-23 7,098.74 7,098.74 6,801.05 6,961.34 1.8M
2021-03-22 7,236.13 7,259.03 7,052.94 7,098.74 1.7M
2021-03-19 7,167.44 7,396.43 7,144.54 7,236.13 1.3M
2021-03-18 7,236.13 7,327.73 7,144.54 7,213.23 1.6M
2021-03-17 7,098.74 7,098.74 6,961.34 7,075.84 1.4M
2021-03-16 7,098.74 7,304.83 6,846.85 7,098.74 2.4M
2021-03-15 6,640.76 7,052.94 6,640.76 7,052.94 3.3M
2021-03-12 6,663.65 6,663.65 6,549.16 6,594.96 1.6M
2021-03-11 6,411.76 6,686.55 6,343.07 6,640.76 4.3M
2021-03-10 6,343.07 6,343.07 6,182.77 6,320.17 0.9M
2021-03-09 6,320.17 6,388.86 6,182.77 6,343.07 1.1M
2021-03-08 6,549.16 6,549.16 6,274.37 6,388.86 2.1M
2021-03-05 6,091.18 6,320.17 5,999.58 6,251.47 1.1M
2021-03-04 6,411.76 6,549.16 5,953.78 6,228.57 2.2M
2021-03-03 5,862.18 6,251.47 5,862.18 6,251.47 2.3M
2021-03-02 5,907.98 5,907.98 5,793.49 5,862.18 1.1M
2021-03-01 5,724.79 5,793.49 5,633.19 5,770.59 1.3M
2021-02-26 5,587.39 5,724.79 5,587.39 5,633.19 0.6M
2021-02-25 5,770.59 5,770.59 5,633.19 5,747.69 1.4M
2021-02-24 5,724.79 5,839.28 5,587.39 5,678.99 1.5M
2021-02-23 5,472.90 5,701.89 5,404.20 5,587.39 1.1M
2021-02-22 5,495.80 5,610.29 5,450.00 5,495.80 1.7M
2021-02-19 5,541.60 5,633.19 5,450.00 5,541.60 1.2M
2021-02-18 5,587.39 5,701.89 5,495.80 5,633.19 1.3M
2021-02-17 5,358.40 5,633.19 5,358.40 5,587.39 1.1M
2021-02-09 5,175.21 5,404.20 5,106.51 5,312.60 1.1M
2021-02-08 5,450.00 5,701.89 5,129.41 5,175.21 1.7M
2021-02-05 5,404.20 5,587.39 5,243.91 5,450.00 1.2M
2021-02-04 5,175.21 5,335.50 5,037.81 5,312.60 1.4M
2021-02-03 4,808.82 4,992.02 4,717.23 4,992.02 1.2M
2021-02-02 4,579.83 4,785.92 4,451.60 4,671.43 1.9M
2021-02-01 4,992.02 5,243.91 4,785.92 4,785.92 1.1M
2021-01-29 4,923.32 5,381.30 4,923.32 5,129.41 3.6M
2021-01-28 5,289.70 5,289.70 5,289.70 5,289.70 0.3M
2021-01-27 5,907.98 5,930.88 5,678.99 5,678.99 1.3M
2021-01-26 6,182.77 6,205.67 5,839.28 6,091.18 1.7M
2021-01-25 6,114.07 6,457.56 5,999.58 6,274.37 3.0M
2021-01-22 6,480.46 6,526.26 6,297.27 6,297.27 1.6M
2021-01-21 6,549.16 6,549.16 6,274.37 6,480.46 3.5M
2021-01-20 6,411.76 6,411.76 5,656.09 6,136.97 3.8M
2021-01-19 6,503.36 6,503.36 6,068.28 6,068.28 3.0M
2021-01-18 6,640.76 6,686.55 6,503.36 6,503.36 3.0M
2021-01-15 6,503.36 6,593.06 6,480.93 6,503.36 3.3M
2021-01-14 6,144.55 6,458.51 6,077.28 6,458.51 3.9M
2021-01-13 6,279.10 6,323.95 6,054.85 6,122.13 1.9M
2021-01-12 6,032.43 6,189.40 5,875.45 6,122.13 3.0M
2021-01-11 6,593.06 6,593.06 6,144.55 6,189.40 5.1M
2021-01-08 6,637.91 6,660.34 6,458.51 6,593.06 2.7M
2021-01-07 6,211.83 6,234.25 6,144.55 6,234.25 3.2M
2021-01-06 5,830.60 5,830.60 5,763.32 5,830.60 5.3M
2021-01-05 5,449.37 5,449.37 5,449.37 5,449.37 0.2M
2021-01-04 5,112.98 5,112.98 5,112.98 5,112.98 0.4M