Vimeco JSC (VMC)

VMC
🏛️ Vietnam →
6,800.00
Última Actualización: 2025-10-02
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 20,661.16 21,426.39 19,819.41 21,349.87 0.4M
2021-12-30 21,655.96 21,655.96 20,584.64 20,661.16 0.3M
2021-12-29 22,191.62 22,497.71 21,426.39 21,655.96 0.3M
2021-12-28 22,574.23 22,880.32 22,268.14 22,497.71 0.2M
2021-12-27 23,186.42 23,262.94 22,497.71 22,497.71 0.2M
2021-12-24 22,956.85 24,028.17 22,497.71 23,033.37 0.4M
2021-12-23 24,487.31 24,487.31 21,579.44 22,956.85 0.6M
2021-12-22 22,421.19 22,574.23 22,038.57 22,268.14 0.4M
2021-12-21 22,574.23 23,645.55 22,191.62 22,497.71 0.6M
2021-12-20 20,125.50 22,115.10 20,125.50 22,115.10 1.2M
2021-12-17 19,360.28 20,431.59 19,054.18 20,125.50 0.7M
2021-12-16 18,901.14 19,972.46 18,901.14 19,360.28 0.2M
2021-12-15 19,895.93 19,895.93 19,360.28 19,436.80 0.2M
2021-12-14 20,278.55 20,661.16 19,895.93 20,202.03 0.3M
2021-12-13 19,666.37 21,120.30 18,748.09 20,278.55 0.6M
2021-12-10 20,048.98 20,048.98 19,054.18 19,666.37 1.0M
2021-12-09 18,288.96 18,288.96 17,217.64 18,288.96 0.5M
2021-12-08 15,304.57 16,681.98 15,304.57 16,681.98 0.6M
2021-12-07 15,916.75 16,452.41 14,845.43 15,228.04 0.5M
2021-12-06 16,835.02 17,676.77 15,916.75 15,916.75 0.6M
2021-12-03 19,130.71 19,130.71 16,758.50 17,676.77 0.3M
2021-12-02 16,835.02 17,676.77 16,681.98 17,676.77 0.8M
2021-12-01 16,069.79 16,069.79 15,151.52 16,069.79 1.0M
2021-11-30 14,615.86 14,615.86 14,615.86 14,615.86 0.3M
2021-11-29 12,167.13 13,314.97 12,167.13 13,314.97 0.6M
2021-11-26 12,167.13 12,396.70 12,014.08 12,167.13 0.3M
2021-11-25 11,478.42 12,014.08 11,478.42 12,014.08 0.4M
2021-11-24 11,478.42 11,784.52 11,401.90 11,554.95 0.1M
2021-11-23 10,024.49 11,248.86 9,871.44 11,095.81 0.1M
2021-11-22 11,937.56 11,937.56 10,560.15 10,713.20 0.2M
2021-11-19 12,243.65 12,396.70 11,095.81 11,631.47 0.2M
2021-11-18 11,784.52 12,626.27 11,478.42 12,243.65 0.2M
2021-11-17 12,167.13 12,320.18 11,554.95 12,167.13 0.1M
2021-11-16 11,784.52 12,855.84 11,784.52 12,396.70 0.3M
2021-11-15 10,866.24 11,784.52 10,713.20 11,784.52 0.7M
2021-11-12 10,483.63 10,713.20 10,407.10 10,713.20 0.1M
2021-11-11 10,483.63 10,713.20 10,024.49 10,483.63 0.2M
2021-11-10 10,254.06 10,560.15 9,718.40 10,254.06 0.1M
2021-11-09 10,177.54 10,177.54 9,871.44 10,024.49 0.2M
2021-11-08 9,947.97 10,560.15 9,947.97 9,947.97 0.1M
2021-11-05 9,947.97 9,947.97 9,641.88 9,871.44 0.1M
2021-11-04 9,871.44 10,024.49 9,412.31 9,947.97 0.0M
2021-11-03 10,636.67 10,636.67 9,565.35 9,947.97 0.1M
2021-11-02 9,947.97 10,636.67 9,794.92 10,483.63 0.2M
2021-11-01 9,488.83 10,101.01 9,488.83 9,947.97 0.2M
2021-10-29 9,565.35 9,718.40 9,412.31 9,488.83 0.1M
2021-10-28 9,641.88 9,718.40 9,412.31 9,565.35 0.1M
2021-10-27 9,565.35 9,641.88 9,335.79 9,641.88 0.1M
2021-10-26 9,488.83 9,488.83 9,182.74 9,412.31 0.0M
2021-10-25 8,800.13 9,718.40 8,800.13 9,488.83 0.1M
2021-10-22 8,647.08 8,876.65 8,647.08 8,876.65 0.0M
2021-10-21 8,570.56 8,723.60 8,570.56 8,647.08 0.0M
2021-10-20 8,647.08 8,800.13 8,647.08 8,647.08 0.0M
2021-10-19 8,570.56 8,647.08 8,494.03 8,647.08 0.1M
2021-10-18 8,723.60 8,723.60 8,570.56 8,570.56 0.1M
2021-10-15 8,876.65 8,876.65 8,570.56 8,723.60 0.1M
2021-10-14 8,800.13 8,876.65 8,800.13 8,876.65 0.0M
2021-10-13 8,723.60 8,723.60 8,430.37 8,723.60 0.0M
2021-10-12 8,723.60 8,870.22 8,430.37 8,723.60 0.1M
2021-10-11 9,016.83 9,016.83 8,576.99 8,650.29 0.1M
2021-10-08 8,576.99 8,576.99 8,430.37 8,576.99 0.1M
2021-10-07 8,576.99 8,576.99 8,357.06 8,503.68 0.1M
2021-10-06 8,283.76 8,576.99 8,283.76 8,430.37 0.1M
2021-10-05 8,430.37 8,503.68 8,210.45 8,357.06 0.1M
2021-10-04 8,283.76 8,430.37 8,137.14 8,283.76 0.1M
2021-10-01 8,430.37 8,430.37 8,063.83 8,283.76 0.0M
2021-09-30 8,503.68 8,723.60 8,283.76 8,430.37 0.0M
2021-09-29 8,137.14 8,503.68 8,063.83 8,357.06 0.2M
2021-09-28 8,137.14 8,430.37 8,063.83 8,357.06 0.0M
2021-09-27 8,796.91 8,943.52 8,283.76 8,283.76 0.1M
2021-09-24 8,943.52 9,016.83 8,430.37 8,503.68 0.1M
2021-09-23 9,163.45 9,529.98 8,870.22 8,943.52 0.2M
2021-09-22 8,576.99 9,603.29 8,503.68 9,163.45 0.3M
2021-09-21 8,796.91 8,870.22 8,210.45 8,870.22 0.1M
2021-09-20 9,896.52 9,896.52 8,796.91 8,943.52 0.2M
2021-09-17 8,210.45 9,016.83 8,210.45 9,016.83 0.6M
2021-09-16 8,063.83 8,430.37 8,063.83 8,210.45 0.3M
2021-09-15 8,063.83 8,283.76 7,843.91 8,063.83 0.2M
2021-09-14 7,990.53 8,063.83 7,697.29 7,990.53 0.1M
2021-09-13 7,697.29 8,063.83 7,697.29 7,990.53 0.2M
2021-09-10 7,697.29 7,697.29 7,623.99 7,697.29 0.0M
2021-09-09 7,623.99 7,770.60 7,623.99 7,697.29 0.0M
2021-09-08 7,843.91 7,843.91 7,697.29 7,843.91 0.0M
2021-09-07 7,770.60 7,843.91 7,697.29 7,843.91 0.1M
2021-09-06 7,770.60 7,843.91 7,623.99 7,697.29 0.0M
2021-09-01 7,770.60 7,990.53 7,697.29 7,770.60 0.1M
2021-08-31 7,697.29 7,843.91 7,697.29 7,843.91 0.0M
2021-08-30 7,550.68 7,770.60 7,550.68 7,697.29 0.0M
2021-08-27 7,404.06 7,697.29 7,330.76 7,550.68 0.0M
2021-08-26 7,404.06 7,477.37 7,330.76 7,330.76 0.1M
2021-08-25 7,257.45 7,330.76 7,184.14 7,330.76 0.0M
2021-08-24 7,184.14 7,330.76 7,110.83 7,184.14 0.1M
2021-08-23 7,330.76 7,330.76 7,184.14 7,184.14 0.0M
2021-08-20 7,330.76 7,404.06 7,257.45 7,257.45 0.0M
2021-08-19 7,404.06 7,477.37 7,330.76 7,404.06 0.1M
2021-08-18 7,477.37 7,477.37 7,330.76 7,330.76 0.1M
2021-08-17 7,184.14 7,477.37 7,184.14 7,477.37 0.1M
2021-08-16 7,257.45 7,330.76 7,110.83 7,257.45 0.1M
2021-08-13 7,184.14 7,330.76 7,110.83 7,184.14 0.2M
2021-08-12 7,184.14 7,330.76 7,184.14 7,257.45 0.1M
2021-08-11 7,184.14 7,330.76 7,184.14 7,257.45 0.1M
2021-08-10 7,110.83 7,257.45 7,110.83 7,257.45 0.0M
2021-08-09 7,110.83 7,184.14 7,110.83 7,110.83 0.0M
2021-08-06 7,184.14 7,184.14 7,110.83 7,110.83 0.0M
2021-08-05 7,037.53 7,184.14 6,890.91 7,037.53 0.0M
2021-08-04 7,037.53 7,184.14 6,890.91 7,184.14 0.0M
2021-08-03 6,964.22 7,184.14 6,964.22 7,184.14 0.1M
2021-08-02 7,037.53 7,110.83 6,817.60 7,037.53 0.0M
2021-07-30 7,037.53 7,184.14 7,037.53 7,037.53 0.0M
2021-07-29 7,037.53 7,037.53 6,890.91 7,037.53 0.0M
2021-07-28 7,110.83 7,184.14 7,037.53 7,037.53 0.0M
2021-07-27 7,037.53 7,110.83 7,037.53 7,037.53 0.0M
2021-07-26 6,964.22 6,964.22 6,890.91 6,890.91 0.0M
2021-07-23 6,964.22 7,110.83 6,964.22 7,037.53 0.0M
2021-07-22 6,890.91 7,110.83 6,890.91 7,110.83 0.0M
2021-07-21 6,817.60 6,964.22 6,817.60 6,964.22 0.0M
2021-07-20 6,890.91 6,964.22 6,890.91 6,964.22 0.0M
2021-07-19 6,890.91 6,890.91 6,744.30 6,890.91 0.0M
2021-07-16 6,964.22 7,037.53 6,964.22 7,037.53 0.0M
2021-07-15 7,037.53 7,037.53 6,890.91 7,037.53 0.0M
2021-07-14 6,964.22 7,110.83 6,817.60 7,037.53 0.0M
2021-07-13 7,037.53 7,037.53 6,964.22 7,037.53 0.0M
2021-07-12 7,184.14 7,257.45 6,670.99 7,037.53 0.1M
2021-07-09 7,404.06 7,404.06 7,110.83 7,257.45 0.0M
2021-07-08 7,184.14 7,404.06 7,184.14 7,404.06 0.0M
2021-07-07 7,477.37 7,477.37 7,110.83 7,184.14 0.0M
2021-07-06 7,697.29 7,697.29 7,037.53 7,037.53 0.2M
2021-07-05 7,770.60 7,770.60 7,550.68 7,697.29 0.0M
2021-07-02 7,697.29 7,843.91 7,697.29 7,770.60 0.0M
2021-07-01 7,770.60 7,770.60 7,697.29 7,697.29 0.0M
2021-06-30 7,770.60 7,843.91 7,697.29 7,770.60 0.0M
2021-06-29 7,697.29 7,843.91 7,697.29 7,770.60 0.0M
2021-06-28 7,843.91 7,917.22 7,697.29 7,843.91 0.1M
2021-06-25 7,917.22 7,990.53 7,843.91 7,917.22 0.0M
2021-06-24 7,990.53 8,063.83 7,917.22 7,917.22 0.0M
2021-06-23 7,917.22 8,210.45 7,917.22 7,990.53 0.1M
2021-06-22 7,917.22 7,990.53 7,843.91 7,843.91 0.0M
2021-06-21 7,917.22 7,917.22 7,770.60 7,917.22 0.0M
2021-06-18 7,917.22 7,917.22 7,770.60 7,917.22 0.0M
2021-06-17 7,770.60 7,917.22 7,697.29 7,917.22 0.0M
2021-06-16 7,843.91 7,917.22 7,770.60 7,843.91 0.3M
2021-06-15 7,623.99 7,917.22 7,623.99 7,843.91 0.0M
2021-06-14 7,843.91 7,843.91 7,770.60 7,770.60 0.0M
2021-06-11 7,990.53 8,063.83 7,770.60 7,770.60 0.3M
2021-06-10 8,063.83 8,063.83 7,697.29 7,990.53 0.0M
2021-06-09 7,917.22 8,063.83 7,550.68 7,990.53 0.0M
2021-06-08 8,063.83 8,210.45 7,843.91 7,917.22 0.6M
2021-06-07 7,990.53 7,990.53 7,623.99 7,843.91 0.1M
2021-06-04 7,990.53 7,990.53 7,697.29 7,990.53 0.1M
2021-06-03 8,430.37 8,430.37 8,063.83 8,063.83 0.1M
2021-06-02 7,477.37 8,137.14 7,330.76 8,137.14 0.2M
2021-06-01 7,330.76 7,550.68 7,330.76 7,404.06 0.1M
2021-05-31 7,330.76 7,404.06 7,037.53 7,330.76 0.7M
2021-05-28 7,184.14 7,330.76 7,184.14 7,257.45 0.0M
2021-05-27 7,404.06 7,404.06 7,184.14 7,330.76 0.0M
2021-05-26 7,330.76 7,404.06 7,330.76 7,404.06 0.0M
2021-05-25 7,550.68 7,697.29 7,257.45 7,257.45 0.0M
2021-05-24 7,404.06 7,477.37 7,330.76 7,330.76 0.1M
2021-05-21 7,184.14 7,404.06 7,184.14 7,330.76 0.1M
2021-05-20 7,404.06 7,404.06 7,037.53 7,184.14 0.1M
2021-05-19 7,550.68 7,550.68 7,404.06 7,404.06 0.1M
2021-05-18 7,697.29 7,697.29 7,550.68 7,623.99 0.0M
2021-05-17 7,697.29 7,697.29 7,623.99 7,623.99 0.0M
2021-05-14 7,770.60 7,770.60 7,550.68 7,623.99 0.1M
2021-05-13 7,843.91 7,843.91 7,697.29 7,843.91 0.1M
2021-05-12 7,843.91 7,843.91 7,623.99 7,843.91 0.0M
2021-05-11 7,843.91 7,990.53 7,770.60 7,917.22 0.0M
2021-05-10 7,770.60 7,843.91 7,697.29 7,843.91 0.0M
2021-05-07 7,843.91 7,990.53 7,770.60 7,770.60 0.0M
2021-05-06 7,843.91 7,917.22 7,770.60 7,843.91 0.0M
2021-05-05 7,770.60 8,210.45 7,770.60 7,917.22 0.1M
2021-05-04 7,843.91 7,843.91 7,697.29 7,770.60 0.0M
2021-04-29 7,990.53 7,990.53 7,843.91 7,843.91 0.0M
2021-04-28 7,917.22 7,990.53 7,843.91 7,917.22 0.0M
2021-04-27 7,917.22 7,917.22 7,843.91 7,917.22 0.0M
2021-04-26 8,430.37 8,430.37 7,843.91 7,917.22 0.1M
2021-04-23 8,210.45 8,430.37 7,917.22 8,137.14 0.0M
2021-04-22 8,723.60 8,723.60 8,210.45 8,210.45 0.1M
2021-04-20 8,870.22 8,870.22 8,650.29 8,650.29 0.1M
2021-04-19 8,796.91 8,870.22 8,723.60 8,870.22 0.0M
2021-04-16 9,090.14 9,090.14 8,796.91 8,870.22 0.1M
2021-04-15 8,796.91 9,236.75 8,796.91 9,090.14 0.3M
2021-04-14 8,943.52 8,943.52 8,723.60 8,870.22 0.1M
2021-04-13 8,943.52 9,016.83 8,723.60 8,943.52 0.2M
2021-04-12 9,016.83 9,016.83 8,796.91 8,943.52 0.2M
2021-04-09 9,016.83 9,016.83 8,723.60 9,016.83 0.1M
2021-04-08 9,090.14 9,529.98 8,870.22 9,016.83 0.1M
2021-04-07 8,576.99 9,310.06 8,357.06 9,016.83 0.3M
2021-04-06 8,576.99 8,576.99 8,357.06 8,576.99 0.1M
2021-04-05 8,576.99 8,650.29 8,283.76 8,576.99 0.1M
2021-04-02 8,576.99 8,576.99 8,430.37 8,576.99 0.1M
2021-04-01 8,430.37 8,723.60 8,430.37 8,650.29 0.0M
2021-03-31 8,576.99 8,650.29 8,357.06 8,430.37 0.1M
2021-03-30 8,650.29 8,650.29 8,503.68 8,503.68 0.1M
2021-03-29 8,650.29 8,796.91 8,430.37 8,650.29 0.1M
2021-03-26 8,430.37 8,576.99 8,283.76 8,576.99 0.1M
2021-03-25 8,796.91 8,796.91 8,576.99 8,650.29 0.0M
2021-03-24 8,796.91 8,796.91 8,503.68 8,796.91 0.1M
2021-03-23 8,796.91 9,163.45 8,723.60 8,870.22 0.2M
2021-03-22 8,430.37 9,163.45 8,357.06 8,796.91 0.3M
2021-03-19 8,430.37 8,430.37 8,283.76 8,430.37 0.0M
2021-03-18 8,430.37 8,430.37 8,283.76 8,430.37 0.0M
2021-03-17 8,430.37 8,430.37 8,283.76 8,430.37 0.1M
2021-03-16 8,503.68 8,503.68 8,357.06 8,430.37 0.0M
2021-03-15 8,430.37 8,503.68 8,283.76 8,503.68 0.1M
2021-03-12 8,137.14 8,430.37 8,137.14 8,357.06 0.1M
2021-03-11 8,357.06 8,503.68 8,063.83 8,137.14 0.4M
2021-03-10 8,430.37 8,503.68 8,063.83 8,357.06 0.2M
2021-03-09 8,650.29 8,650.29 8,283.76 8,430.37 0.0M
2021-03-08 8,650.29 9,163.45 8,650.29 8,650.29 0.1M
2021-03-05 7,990.53 8,723.60 7,843.91 8,650.29 0.3M
2021-03-04 8,063.83 8,283.76 7,990.53 7,990.53 0.1M
2021-03-03 8,210.45 8,210.45 8,063.83 8,063.83 0.0M
2021-03-02 7,990.53 8,357.06 7,843.91 8,210.45 0.3M
2021-03-01 7,990.53 8,063.83 7,770.60 7,990.53 0.2M
2021-02-26 7,990.53 7,990.53 7,623.99 7,990.53 0.0M
2021-02-25 7,917.22 8,063.83 7,770.60 8,063.83 0.1M
2021-02-24 8,430.37 8,430.37 7,843.91 7,917.22 0.0M
2021-02-23 7,843.91 7,912.12 7,707.50 7,843.91 0.1M
2021-02-22 7,843.91 8,048.54 7,434.66 7,843.91 0.1M
2021-02-19 7,912.12 7,912.12 7,775.70 7,843.91 0.0M
2021-02-18 7,571.08 7,843.91 7,571.08 7,843.91 0.1M
2021-02-17 7,434.66 7,639.29 7,434.66 7,571.08 0.0M
2021-02-09 7,230.04 7,502.87 7,230.04 7,434.66 0.0M
2021-02-08 7,571.08 7,571.08 7,298.25 7,434.66 0.0M
2021-02-05 7,571.08 7,639.29 7,434.66 7,502.87 0.0M
2021-02-04 7,502.87 7,502.87 7,366.46 7,434.66 0.1M
2021-02-03 7,025.42 7,571.08 7,025.42 7,502.87 0.2M
2021-02-02 6,957.21 7,025.42 6,820.79 6,957.21 0.1M
2021-02-01 7,366.46 7,366.46 6,957.21 6,957.21 0.1M
2021-01-29 6,752.58 7,366.46 6,752.58 6,957.21 0.1M
2021-01-28 7,298.25 7,298.25 6,752.58 6,752.58 0.2M
2021-01-27 7,775.70 7,775.70 7,230.04 7,434.66 0.2M
2021-01-26 8,321.37 8,321.37 7,980.33 7,980.33 0.1M
2021-01-25 8,253.16 8,594.20 8,184.95 8,389.58 0.0M
2021-01-22 8,525.99 8,662.41 8,253.16 8,525.99 0.1M
2021-01-21 8,457.78 8,525.99 7,775.70 8,525.99 0.0M
2021-01-20 8,389.58 8,525.99 7,980.33 8,457.78 0.0M
2021-01-19 9,071.65 9,071.65 8,321.37 8,457.78 0.1M
2021-01-18 8,525.99 9,208.07 8,389.58 9,071.65 0.3M
2021-01-15 8,389.58 8,594.20 8,184.95 8,525.99 0.1M
2021-01-14 8,253.16 8,389.58 8,253.16 8,389.58 0.0M
2021-01-13 8,594.20 8,594.20 8,389.58 8,525.99 0.0M
2021-01-12 8,389.58 8,662.41 8,184.95 8,594.20 0.1M
2021-01-11 8,116.74 8,253.16 8,048.54 8,253.16 0.1M
2021-01-08 8,253.16 8,389.58 8,184.95 8,184.95 0.1M
2021-01-07 8,457.78 8,525.99 8,048.54 8,253.16 0.1M
2021-01-06 8,594.20 8,594.20 8,457.78 8,457.78 0.0M
2021-01-05 8,525.99 8,594.20 8,184.95 8,594.20 0.1M
2021-01-04 7,912.12 8,525.99 7,571.08 8,457.78 0.3M