Vinacomin Viet Bac Mining Industry Holding (MVB)

MVB
🏛️ Vietnam →
20,300.00
Última Actualización: 2025-09-29
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
2022-12-29 16,925.00 16,925.00 16,925.00 16,925.00 0.0M
2022-12-19 14,596.00 17,193.00 14,596.00 17,193.00 0.0M
2022-12-16 15,760.00 15,760.00 15,760.00 15,760.00 0.0M
2022-12-12 15,940.00 15,940.00 15,850.00 15,850.00 0.0M
2022-12-08 16,119.00 16,119.00 14,507.00 14,507.00 0.0M
2022-12-06 15,671.00 15,671.00 15,671.00 15,671.00 0.0M
2022-12-05 16,387.00 16,387.00 15,940.00 15,940.00 0.0M
2022-11-29 16,029.00 16,029.00 15,223.00 15,223.00 0.0M
2022-11-28 16,119.00 16,119.00 16,119.00 16,119.00 0.0M
2022-11-18 17,372.00 17,372.00 14,328.00 17,014.00 0.0M
2022-11-17 14,417.00 15,850.00 14,417.00 15,850.00 0.0M
2022-11-16 12,984.00 14,596.00 12,805.00 14,417.00 0.0M
2022-11-14 13,432.00 13,432.00 13,432.00 13,432.00 0.0M
2022-10-28 14,596.00 14,596.00 14,417.00 14,417.00 0.0M
2022-10-26 13,432.00 13,432.00 13,432.00 13,432.00 0.0M
2022-10-21 14,865.00 14,865.00 14,865.00 14,865.00 0.0M
2022-10-19 15,134.00 16,119.00 15,134.00 16,119.00 0.0M
2022-10-18 15,223.00 15,223.00 15,223.00 15,223.00 0.0M
2022-10-17 14,775.00 15,671.00 14,775.00 15,671.00 0.0M
2022-10-12 14,775.00 15,671.00 14,775.00 15,581.00 0.0M
2022-10-05 15,581.00 15,671.00 15,581.00 15,671.00 0.0M
2022-10-04 15,581.00 15,581.00 15,581.00 15,581.00 0.0M
2022-10-03 14,865.00 16,119.00 14,865.00 16,029.00 0.0M
2022-09-30 15,044.00 15,044.00 15,044.00 15,044.00 0.0M
2022-09-28 15,044.00 16,119.00 15,044.00 16,119.00 0.0M
2022-09-27 16,119.00 16,119.00 16,119.00 16,119.00 0.0M
2022-09-26 16,745.00 16,745.00 16,745.00 16,745.00 0.0M
2022-09-23 15,760.00 15,760.00 15,760.00 15,760.00 0.0M
2022-09-16 16,925.00 16,925.00 16,925.00 16,925.00 0.0M
2022-09-15 16,387.00 16,745.00 16,208.00 16,745.00 0.0M
2022-09-14 16,387.00 16,745.00 16,387.00 16,745.00 0.0M
2022-09-13 16,029.00 16,835.00 16,029.00 16,835.00 0.0M
2022-09-12 16,566.00 16,566.00 16,208.00 16,566.00 0.0M
2022-09-09 16,208.00 16,566.00 16,208.00 16,566.00 0.0M
2022-09-08 15,581.00 16,566.00 15,581.00 16,566.00 0.0M
2022-09-07 16,566.00 16,566.00 16,119.00 16,119.00 0.0M
2022-09-06 17,193.00 17,193.00 16,208.00 16,566.00 0.0M
2022-09-05 16,298.00 17,283.00 16,298.00 16,566.00 0.0M
2022-08-31 17,014.00 17,014.00 16,566.00 16,566.00 0.0M
2022-08-30 17,193.00 17,193.00 15,492.00 16,387.00 0.0M
2022-08-29 16,387.00 16,387.00 16,387.00 16,387.00 0.0M
2022-08-26 16,745.00 17,014.00 16,208.00 16,835.00 0.0M
2022-08-25 15,940.00 16,745.00 15,940.00 16,745.00 0.0M
2022-08-24 16,656.00 17,014.00 16,656.00 16,745.00 0.0M
2022-08-23 16,566.00 17,551.00 16,566.00 17,551.00 0.0M
2022-08-22 16,656.00 17,283.00 16,298.00 16,477.00 0.0M
2022-08-19 16,477.00 17,283.00 16,119.00 17,283.00 0.0M
2022-08-17 17,104.00 17,104.00 16,835.00 16,835.00 0.0M
2022-08-16 16,745.00 17,820.00 16,745.00 17,820.00 0.0M
2022-08-11 17,014.00 17,910.00 17,014.00 17,910.00 0.0M
2022-08-10 16,835.00 17,910.00 16,745.00 17,910.00 0.0M
2022-08-09 17,910.00 17,910.00 16,745.00 17,910.00 0.0M
2022-08-05 18,357.00 18,357.00 17,462.00 17,820.00 0.0M
2022-08-04 17,820.00 19,253.00 17,820.00 19,253.00 0.0M
2022-08-03 17,104.00 18,626.00 17,104.00 18,626.00 0.0M
2022-08-02 16,656.00 18,716.00 16,656.00 18,716.00 0.0M
2022-08-01 17,910.00 18,805.00 17,910.00 17,910.00 0.0M
2022-07-29 18,446.87 19,252.80 18,446.87 19,252.80 0.0M
2022-07-28 19,700.54 19,700.54 18,805.06 18,805.06 0.0M
2022-07-27 17,909.58 17,909.58 17,909.58 17,909.58 0.0M
2022-07-25 18,267.78 18,267.78 16,655.91 18,088.68 0.0M
2022-07-21 17,909.58 18,446.87 17,909.58 18,446.87 0.0M
2022-07-20 15,849.98 19,163.25 15,849.98 18,446.87 0.0M
2022-07-19 15,581.34 17,461.84 15,581.34 17,461.84 0.0M
2022-07-18 17,193.20 17,193.20 17,193.20 17,193.20 0.0M
2022-07-15 17,014.10 17,193.20 16,208.17 17,193.20 0.0M
2022-07-14 16,924.56 17,014.10 16,924.56 17,014.10 0.0M
2022-07-13 16,118.63 16,924.56 16,118.63 16,924.56 0.0M
2022-07-12 16,566.37 16,566.37 16,118.63 16,566.37 0.0M
2022-07-11 15,939.53 16,208.17 15,939.53 16,208.17 0.0M
2022-07-08 15,670.89 16,118.63 15,670.89 16,029.08 0.0M
2022-07-07 15,133.60 15,133.60 15,044.05 15,044.05 0.0M
2022-07-06 14,864.95 16,297.72 14,864.95 16,297.72 0.0M
2022-07-01 16,387.27 16,387.27 16,387.27 16,387.27 0.0M
2022-06-29 14,596.31 16,297.72 14,596.31 16,297.72 0.0M
2022-06-28 16,118.63 16,118.63 16,118.63 16,118.63 0.0M
2022-06-24 16,118.63 16,118.63 16,118.63 16,118.63 0.0M
2022-06-23 16,118.63 16,118.63 16,118.63 16,118.63 0.0M
2022-06-22 15,670.89 15,670.89 15,670.89 15,670.89 0.0M
2022-06-21 15,491.79 16,118.63 15,491.79 15,670.89 0.0M
2022-06-20 16,835.01 17,282.75 16,835.01 16,835.01 0.0M
2022-06-17 17,014.10 17,014.10 17,014.10 17,014.10 0.0M
2022-06-16 15,491.79 17,461.84 15,491.79 17,372.30 0.0M
2022-06-15 17,461.84 17,461.84 16,566.37 16,566.37 0.0M
2022-06-14 17,999.13 18,088.68 17,820.04 17,909.58 0.0M
2022-06-13 17,488.49 17,902.91 17,488.49 17,820.03 0.0M
2022-06-10 18,648.87 19,063.29 17,902.91 18,980.40 0.0M
2022-06-09 18,317.33 18,648.87 18,068.68 18,648.87 0.0M
2022-06-08 17,820.03 18,400.22 17,820.03 18,400.22 0.0M
2022-06-07 16,742.54 18,234.45 16,742.54 17,820.03 0.0M
2022-06-06 17,488.49 17,820.03 17,405.61 17,571.38 0.0M
2022-06-03 19,229.05 19,643.47 17,488.49 17,488.49 0.0M
2022-06-02 18,317.33 18,317.33 18,151.56 18,151.56 0.0M
2022-06-01 18,234.45 18,814.64 18,234.45 18,234.45 0.0M
2022-05-31 18,897.52 18,897.52 18,648.87 18,814.64 0.0M
2022-05-30 18,897.52 18,897.52 18,897.52 18,897.52 0.0M
2022-05-27 18,234.45 18,234.45 18,234.45 18,234.45 0.0M
2022-05-26 18,897.52 18,897.52 18,234.45 18,234.45 0.0M
2022-05-25 18,234.45 19,394.82 18,234.45 19,394.82 0.0M
2022-05-24 18,234.45 18,234.45 18,234.45 18,234.45 0.0M
2022-05-23 18,234.45 18,234.45 18,234.45 18,234.45 0.0M
2022-05-19 19,063.29 19,063.29 19,063.29 19,063.29 0.0M
2022-05-18 19,063.29 19,063.29 19,063.29 19,063.29 0.0M
2022-05-17 19,892.13 19,892.13 17,654.26 19,063.29 0.0M
2022-05-16 18,648.87 18,648.87 18,483.10 18,483.10 0.0M
2022-05-10 20,472.31 20,472.31 20,472.31 20,472.31 0.0M
2022-05-09 19,063.29 19,063.29 18,648.87 18,648.87 0.0M
2022-05-06 19,229.05 20,223.66 19,229.05 20,223.66 0.0M
2022-05-05 19,477.71 20,472.31 19,229.05 20,472.31 0.0M
2022-05-04 19,892.13 19,892.13 19,892.13 19,892.13 0.0M
2022-04-29 20,057.89 20,057.89 19,892.13 19,892.13 0.0M
2022-04-28 20,057.89 20,057.89 20,057.89 20,057.89 0.0M
2022-04-26 18,648.87 20,140.78 18,648.87 20,140.78 0.0M
2022-04-25 21,052.50 21,052.50 17,902.91 20,720.96 0.0M
2022-04-22 19,892.13 19,892.13 19,809.24 19,892.13 0.0M
2022-04-20 19,892.13 19,892.13 19,892.13 19,892.13 0.0M
2022-04-19 20,638.08 20,638.08 20,555.20 20,555.20 0.0M
2022-04-18 21,301.15 21,301.15 21,301.15 21,301.15 0.0M
2022-04-14 20,057.89 21,798.45 20,057.89 20,389.43 0.0M
2022-04-13 21,384.03 21,384.03 20,555.20 20,555.20 0.0M
2022-04-12 21,549.80 21,549.80 21,549.80 21,549.80 0.0M
2022-04-06 22,212.87 22,212.87 21,301.15 22,047.10 0.0M
2022-04-05 22,295.76 22,378.64 22,212.87 22,295.76 0.0M
2022-04-04 22,378.64 22,378.64 22,129.99 22,129.99 0.0M
2022-04-01 22,793.06 22,793.06 22,129.99 22,793.06 0.0M
2022-03-31 22,378.64 22,793.06 22,212.87 22,793.06 0.0M
2022-03-30 21,964.22 22,793.06 21,964.22 22,793.06 0.0M
2022-03-29 21,964.22 21,964.22 21,964.22 21,964.22 0.0M
2022-03-28 21,632.69 21,632.69 21,632.69 21,632.69 0.0M
2022-03-25 21,549.80 22,295.76 21,549.80 22,295.76 0.0M
2022-03-24 22,129.99 22,129.99 21,964.22 21,964.22 0.0M
2022-03-23 22,212.87 22,212.87 21,964.22 21,964.22 0.0M
2022-03-22 22,295.76 22,295.76 22,212.87 22,212.87 0.0M
2022-03-21 21,715.57 22,047.10 21,715.57 22,047.10 0.0M
2022-03-18 21,466.92 22,544.41 21,466.92 21,881.34 0.0M
2022-03-17 21,964.22 21,964.22 21,632.69 21,715.57 0.0M
2022-03-16 21,964.22 21,964.22 21,964.22 21,964.22 0.0M
2022-03-15 21,549.80 22,047.10 21,549.80 22,047.10 0.0M
2022-03-14 21,384.03 21,549.80 21,384.03 21,549.80 0.0M
2022-03-11 21,218.27 22,793.06 21,218.27 22,544.41 0.0M
2022-03-10 21,218.27 22,627.29 21,218.27 22,627.29 0.0M
2022-03-09 22,129.99 22,129.99 21,218.27 21,632.69 0.0M
2022-03-08 23,456.13 23,456.13 22,212.87 22,295.76 0.0M
2022-03-07 22,875.94 23,290.36 22,710.18 23,207.48 0.0M
2022-03-04 23,207.48 23,207.48 22,378.64 22,710.18 0.0M
2022-03-03 22,378.64 23,207.48 21,964.22 22,958.83 0.0M
2022-03-02 23,704.78 23,704.78 21,964.22 21,964.22 0.0M
2022-03-01 22,047.10 22,047.10 21,632.69 21,798.45 0.0M
2022-02-28 21,135.38 22,295.76 21,135.38 22,295.76 0.0M
2022-02-25 22,212.87 22,212.87 19,892.13 21,135.38 0.0M
2022-02-24 20,472.31 20,472.31 19,892.13 20,472.31 0.0M
2022-02-23 19,726.36 20,472.31 19,726.36 20,472.31 0.0M
2022-02-22 20,720.96 20,720.96 19,726.36 19,726.36 0.0M
2022-02-21 20,306.54 20,389.43 20,306.54 20,389.43 0.0M
2022-02-18 20,306.54 20,306.54 20,306.54 20,306.54 0.0M
2022-02-17 21,052.50 21,052.50 20,472.31 20,638.08 0.0M
2022-02-16 20,223.66 20,803.85 19,892.13 20,803.85 0.0M
2022-02-15 20,140.78 20,140.78 20,140.78 20,140.78 0.0M
2022-02-14 20,720.96 20,886.73 20,720.96 20,886.73 0.0M
2022-02-11 20,389.43 21,964.22 20,389.43 21,715.57 0.0M
2022-02-10 20,057.89 22,129.99 19,560.59 20,472.31 0.0M
2022-02-09 20,555.20 20,555.20 19,643.47 20,306.54 0.0M
2022-02-08 19,560.59 20,638.08 19,063.29 20,555.20 0.0M
2022-02-07 21,549.80 21,549.80 21,052.50 21,052.50 0.0M
2022-01-28 19,146.17 19,726.36 19,146.17 19,726.36 0.0M
2022-01-27 20,306.54 20,803.85 19,063.29 20,803.85 0.0M
2022-01-25 19,809.24 21,052.50 19,809.24 21,052.50 0.0M
2022-01-24 19,477.71 19,975.01 19,477.71 19,892.13 0.0M
2022-01-21 20,140.78 21,549.80 20,140.78 21,549.80 0.0M
2022-01-20 18,814.64 22,627.29 18,814.64 20,306.54 0.0M
2022-01-19 21,466.92 21,466.92 20,389.43 20,720.96 0.0M
2022-01-18 20,472.31 20,472.31 19,394.82 20,223.66 0.0M
2022-01-17 21,218.27 21,466.92 20,472.31 20,472.31 0.0M
2022-01-14 21,052.50 21,218.27 21,052.50 21,218.27 0.0M
2022-01-13 21,218.27 21,218.27 21,052.50 21,052.50 0.0M
2022-01-12 21,052.50 21,549.80 20,886.73 21,384.03 0.0M
2022-01-11 21,052.50 21,052.50 20,720.96 20,886.73 0.0M
2022-01-10 20,720.96 21,052.50 20,306.54 20,886.73 0.0M
2022-01-07 20,886.73 20,969.62 20,306.54 20,803.85 0.0M
2022-01-06 20,969.62 21,218.27 20,969.62 21,135.38 0.0M
2022-01-05 21,549.80 21,549.80 20,969.62 21,301.15 0.0M
2022-01-04 20,969.62 21,881.34 20,969.62 21,881.34 0.0M