Visicons Construction and Investment JSC (VC6)

VC6
🏛️ Vietnam →
41,900.00
Última Actualización: 2025-09-24
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 8,370.30 8,862.70 7,754.80 8,862.70 0.0M
2021-12-30 9,232.00 9,232.00 8,308.80 8,370.30 0.0M
2021-12-29 8,431.90 9,108.90 8,062.60 9,108.90 0.0M
2021-12-28 9,108.90 9,108.90 8,801.10 8,862.70 0.0M
2021-12-27 8,308.80 8,493.40 7,816.40 8,431.90 0.0M
2021-12-24 7,570.20 8,185.70 7,570.20 7,754.80 0.0M
2021-12-23 7,631.80 7,631.80 7,200.90 7,447.10 0.0M
2021-12-22 7,385.60 7,816.40 7,385.60 7,816.40 0.1M
2021-12-21 7,077.80 7,877.90 7,077.80 7,877.90 0.0M
2021-12-20 6,954.70 7,570.20 6,954.70 7,570.20 0.0M
2021-12-17 7,200.90 7,262.50 7,200.90 7,262.50 0.0M
2021-12-16 7,262.50 7,877.90 7,139.40 7,877.90 0.0M
2021-12-15 8,001.00 8,001.00 7,200.90 7,877.90 0.0M
2021-12-14 7,631.80 7,939.50 7,447.10 7,939.50 0.0M
2021-12-13 7,508.70 8,062.60 7,447.10 7,754.80 0.0M
2021-12-10 7,570.20 8,185.70 7,508.70 8,185.70 0.0M
2021-12-09 7,939.50 8,308.80 7,877.90 8,308.80 0.0M
2021-12-08 7,631.80 8,801.10 7,631.80 8,493.40 0.0M
2021-12-07 8,924.20 8,924.20 7,754.80 8,431.90 0.0M
2021-12-06 9,847.40 9,847.40 8,370.30 8,616.50 0.0M
2021-12-03 8,985.80 8,985.80 8,862.70 8,985.80 0.0M
2021-12-02 7,447.10 8,185.70 7,447.10 8,185.70 0.1M
2021-12-01 7,631.80 7,631.80 7,200.90 7,447.10 0.0M
2021-11-30 6,400.80 7,262.50 6,400.80 7,262.50 0.0M
2021-11-29 7,016.30 7,077.80 6,339.30 7,077.80 0.0M
2021-11-26 6,770.10 6,770.10 6,462.40 6,462.40 0.0M
2021-11-25 7,016.30 7,016.30 6,770.10 6,770.10 0.0M
2021-11-24 6,954.70 7,754.80 6,954.70 7,016.30 0.0M
2021-11-23 7,816.40 7,816.40 7,139.40 7,139.40 0.0M
2021-11-22 7,077.80 7,816.40 7,077.80 7,816.40 0.0M
2021-11-19 7,077.80 7,385.60 7,077.80 7,385.60 0.0M
2021-11-18 7,016.30 7,939.50 7,016.30 7,754.80 0.0M
2021-11-17 7,754.80 7,877.90 7,385.60 7,447.10 0.0M
2021-11-16 8,370.30 8,370.30 7,693.30 7,693.30 0.0M
2021-11-15 7,631.80 7,631.80 7,631.80 7,631.80 0.0M
2021-11-12 6,831.60 7,508.70 6,831.60 6,954.70 0.0M
2021-11-11 7,631.80 7,631.80 6,708.60 6,831.60 0.0M
2021-11-10 6,400.80 7,077.80 6,400.80 7,077.80 0.0M
2021-11-09 6,339.30 6,770.10 6,339.30 6,462.40 0.0M
2021-11-08 6,216.20 6,770.10 5,908.50 6,770.10 0.0M
2021-11-05 5,846.90 6,154.60 5,846.90 6,154.60 0.0M
2021-11-04 5,846.90 5,970.00 5,785.40 5,846.90 0.0M
2021-11-03 5,846.90 5,846.90 5,846.90 5,846.90 0.0M
2021-11-02 6,031.50 6,154.60 6,031.50 6,154.60 0.0M
2021-11-01 5,970.00 6,031.50 5,970.00 6,031.50 0.0M
2021-10-29 5,908.50 5,970.00 5,846.90 5,846.90 0.0M
2021-10-28 5,785.40 5,846.90 5,723.80 5,846.90 0.0M
2021-10-27 5,477.60 5,785.40 5,477.60 5,785.40 0.0M
2021-10-26 5,477.60 5,477.60 5,477.60 5,477.60 0.0M
2021-10-25 5,539.20 5,662.30 5,539.20 5,539.20 0.0M
2021-10-22 5,539.20 5,600.70 5,539.20 5,600.70 0.0M
2021-10-21 5,354.50 5,539.20 5,354.50 5,539.20 0.0M
2021-10-20 5,477.60 5,477.60 5,231.40 5,231.40 0.0M
2021-10-19 4,985.30 5,600.70 4,985.30 4,985.30 0.0M
2021-10-18 5,539.20 5,539.20 5,108.30 5,108.30 0.0M
2021-10-15 5,477.60 5,539.20 5,477.60 5,539.20 0.0M
2021-10-14 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-10-13 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-10-12 5,108.30 5,539.20 5,046.80 5,539.20 0.0M
2021-10-11 5,108.30 5,539.20 5,108.30 5,539.20 0.0M
2021-10-08 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-10-07 5,539.20 5,539.20 5,477.60 5,539.20 0.0M
2021-10-06 5,477.60 5,477.60 5,477.60 5,477.60 0.0M
2021-10-05 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-10-04 5,539.20 5,600.70 5,539.20 5,539.20 0.0M
2021-10-01 6,093.10 6,093.10 4,985.30 5,539.20 0.0M
2021-09-30 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-09-29 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-09-28 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-09-27 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-09-24 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-09-23 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-09-22 5,416.10 5,539.20 5,416.10 5,477.60 0.0M
2021-09-20 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-09-17 4,985.30 5,539.20 4,985.30 5,539.20 0.0M
2021-09-16 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-09-15 5,600.70 5,600.70 5,600.70 5,600.70 0.0M
2021-09-09 5,600.70 5,600.70 5,600.70 5,600.70 0.0M
2021-09-07 5,600.70 5,600.70 5,600.70 5,600.70 0.0M
2021-09-06 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-08-27 5,231.40 5,231.40 5,231.40 5,231.40 0.0M
2021-08-24 5,539.20 5,539.20 5,354.50 5,354.50 0.0M
2021-08-20 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-08-19 5,600.70 5,600.70 5,600.70 5,600.70 0.0M
2021-08-18 5,723.80 5,723.80 5,539.20 5,600.70 0.0M
2021-08-12 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-08-11 5,477.60 5,539.20 5,477.60 5,539.20 0.0M
2021-08-09 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-08-05 5,046.80 5,046.80 5,046.80 5,046.80 0.0M
2021-08-02 4,616.00 4,616.00 4,616.00 4,616.00 0.0M
2021-07-30 5,108.30 5,108.30 5,108.30 5,108.30 0.0M
2021-07-29 5,662.30 5,662.30 5,662.30 5,662.30 0.0M
2021-07-27 5,169.90 5,169.90 5,169.90 5,169.90 0.0M
2021-07-22 4,616.00 4,739.10 4,616.00 4,739.10 0.0M
2021-07-21 4,616.00 4,616.00 4,616.00 4,616.00 0.0M
2021-07-16 4,616.00 4,616.00 4,616.00 4,616.00 0.0M
2021-07-15 4,616.00 4,616.00 4,616.00 4,616.00 0.0M
2021-07-08 4,246.70 4,308.20 3,877.40 4,308.20 0.0M
2021-07-07 4,985.30 4,985.30 4,185.20 4,185.20 0.0M
2021-07-06 4,554.40 4,554.40 4,554.40 4,554.40 0.0M
2021-07-02 5,046.80 5,046.80 5,046.80 5,046.80 0.0M
2021-06-29 5,046.80 5,046.80 5,046.80 5,046.80 0.0M
2021-06-28 5,046.80 5,046.80 5,046.80 5,046.80 0.0M
2021-06-25 4,985.30 4,985.30 4,985.30 4,985.30 0.0M
2021-06-22 4,923.70 5,477.60 4,923.70 5,477.60 0.0M
2021-06-21 5,416.10 5,416.10 5,416.10 5,416.10 0.0M
2021-06-17 5,416.10 5,416.10 5,416.10 5,416.10 0.0M
2021-06-01 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-05-31 5,416.10 5,416.10 5,416.10 5,416.10 0.0M
2021-05-28 5,477.60 5,477.60 5,477.60 5,477.60 0.0M
2021-05-24 4,985.30 4,985.30 4,985.30 4,985.30 0.0M
2021-05-21 4,985.30 4,985.30 4,985.30 4,985.30 0.0M
2021-05-20 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-05-18 5,477.60 5,477.60 5,477.60 5,477.60 0.0M
2021-05-17 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-05-14 5,477.60 5,477.60 5,477.60 5,477.60 0.0M
2021-05-13 5,723.80 5,723.80 5,477.60 5,477.60 0.0M
2021-05-12 5,539.20 5,539.20 5,539.20 5,539.20 0.0M
2021-05-11 5,723.80 5,723.80 5,662.30 5,723.80 0.0M
2021-05-10 5,231.40 5,231.40 5,231.40 5,231.40 0.0M
2021-05-07 5,169.90 5,169.90 5,169.90 5,169.90 0.0M
2021-05-06 5,108.30 5,108.30 5,108.30 5,108.30 0.0M
2021-05-05 4,923.70 4,923.70 4,739.10 4,739.10 0.0M
2021-05-04 5,108.30 5,231.40 5,108.30 5,231.40 0.0M
2021-04-28 5,662.30 5,662.30 5,662.30 5,662.30 0.0M
2021-04-20 5,662.30 5,662.30 5,662.30 5,662.30 0.0M
2021-04-19 5,662.30 5,662.30 5,662.30 5,662.30 0.0M
2021-04-16 5,662.30 5,662.30 5,662.30 5,662.30 0.0M
2021-04-15 5,785.40 5,785.40 5,662.30 5,662.30 0.0M
2021-04-14 5,293.00 5,293.00 5,293.00 5,293.00 0.0M
2021-04-09 5,169.90 5,785.40 5,169.90 5,785.40 0.0M
2021-04-08 5,354.50 5,416.10 5,354.50 5,416.10 0.0M
2021-04-07 5,354.50 5,354.50 5,354.50 5,354.50 0.0M
2021-04-06 5,416.10 5,416.10 5,293.00 5,293.00 0.0M
2021-04-05 4,923.70 5,416.10 4,923.70 5,416.10 0.0M
2021-04-01 4,862.20 4,923.70 4,862.20 4,923.70 0.0M
2021-03-31 4,923.70 4,923.70 4,923.70 4,923.70 0.0M
2021-03-30 4,923.70 4,923.70 4,862.20 4,862.20 0.0M
2021-03-26 4,923.70 4,923.70 4,862.20 4,862.20 0.0M
2021-03-25 4,862.20 4,923.70 4,862.20 4,923.70 0.0M
2021-03-24 4,862.20 4,862.20 4,862.20 4,862.20 0.0M
2021-03-23 4,800.60 4,923.70 4,800.60 4,923.70 0.0M
2021-03-22 4,800.60 4,800.60 4,800.60 4,800.60 0.0M
2021-03-19 4,800.60 4,800.60 4,739.10 4,800.60 0.0M
2021-03-18 4,800.60 4,800.60 4,800.60 4,800.60 0.0M
2021-03-16 4,800.60 4,800.60 4,800.60 4,800.60 0.0M
2021-03-15 4,800.60 4,800.60 4,800.60 4,800.60 0.0M
2021-03-11 4,862.20 4,862.20 4,800.60 4,800.60 0.0M
2021-03-10 4,677.50 4,800.60 4,677.50 4,800.60 0.0M
2021-03-09 4,492.90 4,554.40 4,492.90 4,554.40 0.0M
2021-03-05 4,800.60 4,800.60 4,800.60 4,800.60 0.0M
2021-03-04 4,739.10 4,800.60 4,739.10 4,800.60 0.0M
2021-03-03 4,739.10 4,800.60 4,739.10 4,800.60 0.0M
2021-03-02 4,369.80 4,369.80 4,369.80 4,369.80 0.0M
2021-03-01 4,000.50 4,000.50 4,000.50 4,000.50 0.0M
2021-02-26 4,308.20 4,308.20 4,308.20 4,308.20 0.0M
2021-02-25 4,616.00 4,616.00 4,308.20 4,492.90 0.0M
2021-02-24 4,663.50 4,663.50 4,492.90 4,492.90 0.0M
2021-02-23 4,265.40 4,436.00 4,265.40 4,436.00 0.0M
2021-02-22 4,322.30 4,322.30 4,265.40 4,265.40 0.0M
2021-02-19 4,322.30 4,379.10 4,322.30 4,322.30 0.0M
2021-02-18 4,322.30 4,322.30 4,322.30 4,322.30 0.0M
2021-02-17 4,151.70 4,322.30 4,151.70 4,322.30 0.0M
2021-02-09 3,924.20 4,094.80 3,924.20 4,094.80 0.0M
2021-01-28 3,981.00 4,037.90 3,867.30 3,867.30 0.0M
2021-01-27 3,981.00 3,981.00 3,981.00 3,981.00 0.0M
2021-01-25 4,037.90 4,037.90 4,037.90 4,037.90 0.0M
2021-01-22 4,379.10 4,379.10 4,037.90 4,037.90 0.0M
2021-01-21 4,265.40 4,265.40 4,265.40 4,265.40 0.0M
2021-01-18 4,265.40 4,379.10 4,265.40 4,379.10 0.0M
2021-01-15 3,981.00 4,549.80 3,981.00 4,265.40 0.0M
2021-01-14 4,265.40 4,265.40 4,265.40 4,265.40 0.0M
2021-01-13 4,379.10 4,379.10 4,379.10 4,379.10 0.0M
2021-01-12 4,379.10 4,379.10 4,379.10 4,379.10 0.0M
2021-01-11 4,208.50 4,208.50 3,981.00 3,981.00 0.0M
2021-01-08 4,379.10 4,379.10 4,379.10 4,379.10 0.0M
2021-01-05 4,094.80 4,265.40 4,094.80 4,265.40 0.0M