Viet Thanh Plastic Trading and (VTZ)

VTZ
🏛️ Vietnam →
18,600.00
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
2023-12-29 7,232.14 7,321.43 6,785.71 7,142.86 0.1M
2023-12-28 7,232.14 7,321.43 7,232.14 7,232.14 0.1M
2023-12-27 7,321.43 7,321.43 7,232.14 7,232.14 0.1M
2023-12-26 7,321.43 7,321.43 7,232.14 7,232.14 0.2M
2023-12-25 7,321.43 7,321.43 7,232.14 7,232.14 0.2M
2023-12-22 7,321.43 7,321.43 7,232.14 7,232.14 0.2M
2023-12-21 7,321.43 7,410.71 7,232.14 7,232.14 0.3M
2023-12-20 7,321.43 7,321.43 7,232.14 7,232.14 0.3M
2023-12-19 7,321.43 7,321.43 7,232.14 7,232.14 0.2M
2023-12-18 7,321.43 7,321.43 7,232.14 7,232.14 0.2M
2023-12-15 7,321.43 7,321.43 7,142.86 7,232.14 0.1M
2023-12-14 7,232.14 7,410.71 7,142.86 7,142.86 0.2M
2023-12-13 7,321.43 7,321.43 7,232.14 7,232.14 0.1M
2023-12-12 7,321.43 7,321.43 7,142.86 7,232.14 0.1M
2023-12-11 7,142.86 7,321.43 7,142.86 7,232.14 0.1M
2023-12-08 7,321.43 7,321.43 7,232.14 7,232.14 0.1M
2023-12-07 7,410.71 7,410.71 7,232.14 7,232.14 0.1M
2023-12-06 7,500.00 7,500.00 7,321.43 7,321.43 0.1M
2023-12-05 7,321.43 7,946.43 7,232.14 7,500.00 0.7M
2023-12-04 7,232.14 7,321.43 7,232.14 7,232.14 0.1M
2023-12-01 7,142.86 7,321.43 7,142.86 7,232.14 0.2M
2023-11-30 7,232.14 7,321.43 7,232.14 7,321.43 0.2M
2023-11-29 7,232.14 7,321.43 7,232.14 7,232.14 0.1M
2023-11-28 7,232.14 7,321.43 7,232.14 7,232.14 0.1M
2023-11-27 7,232.14 7,321.43 7,232.14 7,232.14 0.1M
2023-11-24 7,232.14 7,321.43 7,232.14 7,232.14 0.1M
2023-11-23 7,321.43 7,321.43 7,232.14 7,232.14 0.1M
2023-11-22 7,232.14 7,321.43 7,232.14 7,232.14 0.1M
2023-11-21 7,321.43 7,410.71 7,232.14 7,232.14 0.1M
2023-11-20 7,232.14 7,321.43 7,232.14 7,232.14 0.1M
2023-11-17 7,232.14 7,410.71 7,232.14 7,232.14 0.1M
2023-11-16 7,232.14 7,410.71 7,232.14 7,232.14 0.1M
2023-11-15 7,321.43 7,321.43 7,232.14 7,232.14 0.1M
2023-11-14 7,232.14 7,321.43 7,232.14 7,232.14 0.1M
2023-11-13 7,232.14 7,321.43 7,232.14 7,232.14 0.1M
2023-11-10 7,321.43 7,410.71 7,232.14 7,410.71 0.1M
2023-11-09 7,232.14 7,410.71 7,232.14 7,410.71 0.1M
2023-11-08 7,142.86 7,500.00 7,142.86 7,410.71 0.1M
2023-11-07 7,142.86 7,321.43 7,053.57 7,321.43 0.1M
2023-11-06 7,142.86 7,232.14 7,053.57 7,142.86 0.1M
2023-11-03 7,142.86 7,232.14 7,053.57 7,053.57 0.1M
2023-11-02 7,053.57 7,232.14 6,875.00 7,053.57 0.1M
2023-11-01 7,053.57 7,053.57 6,964.28 6,964.28 0.2M
2023-10-31 6,964.28 7,053.57 6,964.28 6,964.28 0.2M
2023-10-30 7,053.57 7,053.57 6,964.28 7,053.57 0.1M
2023-10-27 7,142.86 7,142.86 7,053.57 7,053.57 0.0M
2023-10-26 6,785.71 7,053.57 6,696.43 7,053.57 0.0M
2023-10-25 7,053.57 7,142.86 7,053.57 7,142.86 0.0M
2023-10-24 7,053.57 7,053.57 6,964.28 7,053.57 0.0M
2023-10-23 7,053.57 7,142.86 7,053.57 7,142.86 0.0M
2023-10-20 6,875.00 7,053.57 6,875.00 7,053.57 0.1M
2023-10-19 7,053.57 7,053.57 6,875.00 6,875.00 0.0M
2023-10-18 6,785.71 6,964.28 6,785.71 6,964.28 0.0M
2023-10-17 6,785.71 6,964.28 6,785.71 6,875.00 0.0M
2023-10-13 7,053.57 7,053.57 6,785.71 7,053.57 0.0M
2023-10-12 6,785.71 7,053.57 6,785.71 7,053.57 0.0M
2023-10-11 6,785.71 6,785.71 6,785.71 6,785.71 0.0M
2023-10-10 7,142.86 7,142.86 6,785.71 6,785.71 0.0M
2023-10-09 7,232.14 7,232.14 6,875.00 6,875.00 0.0M
2023-10-06 7,142.86 7,142.86 7,142.86 7,142.86 0.0M
2023-10-05 7,232.14 7,321.43 6,964.28 7,053.57 0.0M
2023-10-04 6,875.00 6,875.00 6,875.00 6,875.00 0.0M
2023-10-03 7,053.57 7,232.14 6,875.00 6,875.00 0.0M
2023-10-02 7,232.14 7,410.71 7,232.14 7,410.71 0.0M
2023-09-29 7,142.86 7,142.86 6,964.28 7,142.86 0.9M
2023-09-28 6,964.28 7,321.43 6,964.28 7,321.43 0.0M
2023-09-27 7,053.57 7,142.86 6,964.28 7,142.86 0.0M
2023-09-26 6,964.28 7,142.86 6,964.28 7,142.86 0.5M
2023-09-25 7,142.86 7,232.14 6,875.00 7,232.14 0.0M
2023-09-22 7,321.43 7,321.43 7,142.86 7,142.86 1.4M
2023-09-21 7,678.57 7,678.57 7,142.86 7,321.43 1.1M
2023-09-20 6,964.28 7,232.14 6,964.28 7,232.14 1.6M
2023-09-19 7,053.57 7,232.14 6,964.28 7,053.57 0.5M
2023-09-18 7,053.57 7,142.86 6,875.00 7,142.86 0.0M
2023-09-15 7,321.43 7,321.43 7,053.57 7,053.57 0.0M
2023-09-14 7,142.86 7,321.43 7,053.57 7,142.86 0.0M
2023-09-13 7,410.71 7,410.71 7,142.86 7,232.14 0.0M
2023-09-12 7,321.43 7,500.00 7,321.43 7,410.71 0.2M
2023-09-11 7,589.28 7,589.28 7,232.14 7,410.71 0.2M
2023-09-08 7,500.00 7,678.57 7,500.00 7,678.57 0.0M
2023-09-07 7,500.00 7,589.28 7,321.43 7,589.28 0.0M
2023-09-06 7,232.14 7,500.00 7,142.86 7,500.00 1.9M
2023-09-05 7,142.86 7,321.43 7,142.86 7,321.43 0.5M
2023-08-31 7,410.71 7,410.71 7,053.57 7,053.57 0.0M
2023-08-30 7,500.00 7,500.00 7,053.57 7,410.71 0.1M
2023-08-29 7,678.57 7,678.57 7,053.57 7,589.28 0.0M
2023-08-28 7,589.28 7,678.57 7,589.28 7,589.28 0.0M
2023-08-25 7,232.14 7,767.86 7,053.57 7,589.28 0.3M
2023-08-24 7,321.43 7,321.43 7,142.86 7,232.14 0.2M
2023-08-23 7,232.14 7,410.71 7,232.14 7,321.43 0.1M
2023-08-22 7,410.71 7,410.71 7,053.57 7,232.14 0.2M
2023-08-21 7,321.43 7,410.71 6,875.00 7,410.71 0.3M
2023-08-18 7,500.00 7,589.28 7,232.14 7,410.71 0.2M
2023-08-17 7,589.28 7,589.28 7,410.71 7,500.00 0.2M
2023-08-16 7,589.28 7,678.57 7,500.00 7,589.28 0.2M
2023-08-15 7,767.86 7,767.86 7,589.28 7,678.57 0.1M
2023-08-14 7,500.00 7,857.14 7,500.00 7,767.86 0.2M
2023-08-11 7,678.57 7,767.86 7,500.00 7,589.28 0.1M
2023-08-10 7,767.86 7,857.14 7,500.00 7,767.86 0.2M
2023-08-09 8,035.71 8,035.71 7,589.28 7,767.86 0.1M
2023-08-08 7,767.86 8,035.71 7,589.28 8,035.71 0.2M
2023-08-07 7,589.28 7,767.86 7,589.28 7,767.86 0.1M
2023-08-04 7,500.00 7,589.28 7,500.00 7,589.28 0.1M
2023-08-03 7,500.00 7,589.28 7,500.00 7,589.28 0.1M
2023-08-02 7,500.00 7,589.28 7,500.00 7,589.28 0.1M
2023-08-01 7,767.86 7,767.86 7,500.00 7,500.00 0.1M
2023-07-31 7,589.28 7,857.14 7,589.28 7,767.86 0.1M
2023-07-28 7,589.28 7,589.28 7,500.00 7,589.28 0.1M
2023-07-27 7,589.28 7,678.57 7,500.00 7,589.28 0.0M
2023-07-26 7,589.28 7,678.57 7,410.71 7,589.28 0.0M
2023-07-25 7,500.00 7,589.28 7,410.71 7,589.28 0.0M
2023-07-24 7,500.00 7,589.28 7,410.71 7,500.00 0.0M
2023-07-21 7,678.57 7,857.14 7,500.00 7,500.00 0.1M
2023-07-20 7,589.28 7,857.14 7,500.00 7,589.28 0.1M
2023-07-19 7,946.43 8,035.71 7,589.28 7,589.28 0.1M
2023-07-18 8,035.71 8,214.28 7,857.14 7,946.43 0.1M
2023-07-17 8,035.71 8,125.00 7,946.43 8,035.71 0.1M
2023-07-14 7,857.14 8,125.00 7,857.14 8,035.71 0.1M
2023-07-13 8,125.00 8,303.57 7,857.14 7,857.14 0.1M
2023-07-12 8,125.00 8,303.57 7,857.14 8,214.28 0.1M
2023-07-11 7,589.28 8,125.00 7,500.00 8,125.00 0.1M
2023-07-10 7,410.71 7,589.28 7,321.43 7,500.00 0.0M
2023-07-07 7,232.14 7,410.71 7,232.14 7,410.71 0.0M
2023-07-06 7,321.43 7,410.71 7,142.86 7,410.71 0.0M
2023-07-05 7,321.43 7,410.71 7,142.86 7,410.71 0.0M
2023-07-04 7,321.43 7,410.71 7,142.86 7,321.43 0.0M
2023-07-03 7,321.43 7,500.00 7,321.43 7,321.43 0.0M
2023-06-30 7,589.28 7,589.28 7,321.43 7,321.43 0.0M
2023-06-29 7,589.28 7,678.57 7,410.71 7,589.28 0.0M
2023-06-28 7,857.14 7,857.14 7,589.28 7,589.28 0.0M
2023-06-27 7,857.14 7,946.43 7,767.86 7,857.14 0.0M
2023-06-26 7,767.86 7,857.14 7,589.28 7,857.14 0.0M
2023-06-23 7,857.14 7,857.14 7,767.86 7,767.86 0.0M
2023-06-22 7,767.86 7,857.14 7,767.86 7,857.14 0.0M
2023-06-21 8,035.71 8,035.71 7,500.00 7,767.86 0.1M
2023-06-20 7,857.14 8,035.71 7,857.14 8,035.71 0.0M
2023-06-19 7,857.14 7,857.14 7,857.14 7,857.14 0.0M
2023-06-16 7,857.14 7,857.14 7,857.14 7,857.14 0.0M
2023-06-15 7,857.14 7,946.43 7,857.14 7,857.14 0.0M
2023-06-14 8,035.71 8,035.71 7,857.14 7,857.14 0.1M
2023-06-13 7,857.14 8,035.71 7,857.14 8,035.71 0.0M
2023-06-12 7,857.14 8,035.71 7,857.14 7,946.43 0.1M
2023-06-09 8,035.71 8,125.00 7,767.86 8,035.71 0.0M
2023-06-08 7,857.14 8,035.71 7,857.14 8,035.71 0.0M
2023-06-07 8,035.71 8,125.00 7,857.14 8,125.00 0.1M
2023-06-06 8,214.28 8,214.28 7,946.43 8,125.00 0.0M
2023-06-05 8,035.71 8,035.71 7,857.14 8,035.71 0.0M
2023-06-02 8,035.71 8,125.00 7,946.43 8,125.00 0.1M
2023-06-01 8,035.71 8,125.00 8,035.71 8,125.00 0.0M
2023-05-31 8,125.00 8,125.00 7,857.14 8,035.71 0.0M
2023-05-30 8,035.71 8,125.00 8,035.71 8,125.00 0.0M
2023-05-29 8,035.71 8,214.28 8,035.71 8,214.28 0.0M
2023-05-26 7,857.14 8,035.71 7,678.57 8,035.71 0.0M
2023-05-25 7,678.57 7,678.57 7,589.28 7,678.57 0.1M
2023-05-24 7,857.14 8,035.71 7,678.57 7,678.57 0.0M
2023-05-23 8,125.00 8,125.00 7,678.57 7,678.57 0.0M
2023-05-22 8,392.86 8,392.86 8,035.71 8,125.00 0.1M
2023-05-19 8,303.57 8,392.86 8,125.00 8,392.86 0.0M
2023-05-18 8,303.57 8,750.00 8,214.28 8,303.57 0.0M
2023-05-17 7,946.43 8,303.57 7,857.14 8,303.57 0.0M
2023-05-16 8,214.28 8,392.86 8,035.71 8,035.71 0.0M
2023-05-15 8,035.71 8,392.86 7,857.14 8,214.28 0.0M
2023-05-12 8,482.14 8,482.14 7,678.57 7,857.14 0.1M
2023-05-11 8,392.86 8,482.14 7,946.43 8,482.14 0.0M
2023-05-10 8,214.28 8,482.14 8,035.71 8,482.14 0.0M
2023-05-09 7,946.43 8,214.28 7,500.00 8,214.28 0.0M
2023-05-08 7,857.14 8,035.71 7,767.86 8,035.71 0.0M
2023-05-05 7,946.43 7,946.43 7,767.86 7,946.43 0.0M
2023-05-04 8,482.14 8,928.57 7,946.43 8,125.00 0.0M
2023-04-28 8,482.14 8,660.71 8,303.57 8,482.14 0.0M
2023-04-27 7,946.43 8,392.86 7,946.43 8,392.86 0.0M
2023-04-26 7,767.86 8,035.71 7,678.57 7,946.43 0.0M
2023-04-25 7,410.71 7,767.86 7,410.71 7,767.86 0.0M
2023-04-24 7,410.71 7,500.00 7,321.43 7,410.71 0.0M
2023-04-21 7,500.00 7,500.00 7,410.71 7,500.00 0.0M
2023-04-20 7,589.28 7,589.28 7,410.71 7,500.00 0.0M
2023-04-19 7,678.57 7,678.57 7,410.71 7,589.28 0.0M
2023-04-18 7,678.57 7,678.57 7,500.00 7,678.57 0.0M
2023-04-17 7,589.28 7,678.57 7,589.28 7,678.57 0.0M
2023-04-14 7,589.28 7,589.28 7,589.28 7,589.28 0.0M
2023-04-13 7,767.86 7,767.86 7,410.71 7,589.28 0.0M
2023-04-12 7,767.86 7,857.14 7,500.00 7,767.86 0.0M
2023-04-11 7,767.86 7,946.43 7,500.00 7,767.86 0.0M
2023-04-10 7,678.57 8,035.71 7,321.43 8,035.71 0.0M
2023-04-07 7,946.43 7,946.43 7,589.28 7,678.57 0.0M
2023-04-06 8,214.28 8,214.28 8,035.71 8,035.71 0.0M
2023-04-05 7,857.14 8,214.28 7,678.57 8,214.28 0.1M
2023-04-04 7,410.71 7,946.43 7,410.71 7,500.00 0.0M
2023-04-03 7,142.86 7,767.86 7,142.86 7,410.71 0.0M
2023-03-31 6,696.43 7,142.86 6,696.43 7,142.86 0.0M
2023-03-30 6,785.71 6,875.00 6,785.71 6,875.00 0.0M
2023-03-29 7,232.14 7,232.14 6,696.43 6,696.43 0.0M
2023-03-28 7,142.86 7,232.14 7,142.86 7,232.14 0.0M
2023-03-27 7,232.14 7,410.71 7,232.14 7,232.14 0.0M
2023-03-24 7,589.28 7,589.28 7,232.14 7,232.14 0.0M
2023-03-23 7,589.28 7,767.86 7,321.43 7,589.28 0.0M
2023-03-22 7,410.71 8,035.71 7,321.43 7,589.28 0.0M
2023-03-21 7,500.00 7,500.00 7,142.86 7,410.71 0.0M
2023-03-20 7,410.71 7,500.00 7,142.86 7,500.00 0.0M
2023-03-17 7,410.71 7,589.28 7,410.71 7,500.00 0.0M
2023-03-16 7,589.28 8,035.71 7,410.71 7,410.71 0.0M
2023-03-15 7,946.43 8,303.57 7,678.57 8,035.71 0.0M
2023-03-14 7,678.57 7,767.86 7,589.28 7,678.57 0.0M
2023-03-13 7,678.57 7,678.57 7,678.57 7,678.57 0.0M
2023-03-10 7,232.14 7,857.14 7,232.14 7,857.14 0.0M
2023-03-09 6,696.43 7,857.14 6,696.43 7,857.14 0.0M
2023-03-08 7,142.86 7,142.86 7,142.86 7,142.86 0.0M
2023-03-07 6,696.43 6,696.43 6,696.43 6,696.43 0.0M
2023-03-06 6,696.43 6,785.71 6,696.43 6,696.43 0.0M
2023-03-03 6,607.14 7,142.86 6,607.14 7,142.86 0.0M
2023-03-02 6,428.57 6,517.86 6,428.57 6,517.86 0.0M
2023-03-01 6,339.28 6,517.86 6,339.28 6,339.28 0.0M
2023-02-28 6,696.43 6,875.00 6,607.14 6,696.43 0.0M
2023-02-27 6,696.43 6,696.43 6,696.43 6,696.43 0.0M
2023-02-24 6,875.00 6,875.00 6,696.43 6,875.00 0.0M
2023-02-23 7,053.57 7,053.57 6,696.43 7,053.57 0.0M
2023-02-22 7,053.57 7,767.86 7,053.57 7,053.57 0.0M
2023-02-21 7,678.57 7,767.86 6,964.28 7,767.86 0.0M
2023-02-20 7,678.57 7,678.57 7,678.57 7,678.57 0.0M
2023-02-14 7,767.86 7,767.86 7,678.57 7,678.57 0.0M
2023-02-13 7,321.43 7,678.57 7,321.43 7,678.57 0.0M
2023-02-10 7,946.43 7,946.43 7,589.28 7,946.43 0.0M
2023-02-09 7,678.57 7,946.43 7,678.57 7,946.43 0.0M
2023-02-08 6,964.28 7,321.43 6,964.28 7,321.43 0.0M
2023-02-07 6,964.28 6,964.28 6,964.28 6,964.28 0.0M
2023-02-06 7,232.14 7,232.14 7,232.14 7,232.14 0.0M
2023-02-03 6,517.86 7,946.43 6,517.86 7,946.43 0.0M
2023-02-02 7,946.43 7,946.43 7,232.14 7,232.14 0.0M
2023-02-01 7,589.28 7,946.43 7,589.28 7,946.43 0.0M
2023-01-31 7,678.57 7,678.57 7,678.57 7,678.57 0.0M
2023-01-30 7,857.14 7,857.14 6,964.28 7,142.86 0.0M
2023-01-27 7,410.71 7,410.71 7,321.43 7,410.71 0.0M
2023-01-19 6,696.43 6,875.00 6,696.43 6,875.00 0.0M
2023-01-18 6,250.00 6,250.00 6,250.00 6,250.00 0.0M
2023-01-17 6,607.14 6,875.00 6,250.00 6,785.71 0.0M
2023-01-16 6,428.57 6,517.86 6,250.00 6,250.00 0.0M
2023-01-13 6,875.00 6,875.00 6,696.43 6,696.43 0.0M
2023-01-12 6,785.71 6,785.71 6,785.71 6,785.71 0.0M
2023-01-11 6,607.14 6,785.71 6,250.00 6,250.00 0.0M
2023-01-09 6,339.28 6,875.00 6,339.28 6,875.00 0.0M
2023-01-06 6,339.28 6,964.28 6,250.00 6,964.28 0.0M
2023-01-05 6,875.00 6,875.00 6,875.00 6,875.00 0.0M
2023-01-04 6,250.00 6,250.00 6,250.00 6,250.00 0.0M
2023-01-03 6,696.43 6,696.43 6,696.43 6,696.43 0.0M