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
2023-12-29 8,681.40 9,456.60 8,681.40 9,456.60 0.0M
2023-12-28 8,758.90 8,914.00 8,758.90 8,914.00 0.0M
2023-12-27 8,914.00 8,914.00 8,758.90 8,758.90 0.0M
2023-12-26 8,758.90 8,758.90 8,758.90 8,758.90 0.0M
2023-12-21 9,301.50 9,301.50 9,301.50 9,301.50 0.0M
2023-12-20 9,146.50 9,146.50 8,758.90 8,758.90 0.0M
2023-12-19 8,991.50 8,991.50 8,991.50 8,991.50 0.0M
2023-12-18 8,758.90 8,758.90 8,758.90 8,758.90 0.0M
2023-12-15 8,914.00 8,914.00 8,758.90 8,758.90 0.0M
2023-12-14 8,914.00 8,914.00 8,914.00 8,914.00 0.0M
2023-12-08 9,146.50 9,224.00 9,146.50 9,224.00 0.0M
2023-12-07 8,526.40 9,146.50 8,526.40 9,146.50 0.0M
2023-12-05 9,224.00 9,224.00 9,224.00 9,224.00 0.0M
2023-12-04 8,758.90 8,758.90 8,758.90 8,758.90 0.0M
2023-12-01 9,534.10 9,534.10 8,681.40 8,758.90 0.0M
2023-11-29 9,534.10 9,534.10 9,534.10 9,534.10 0.0M
2023-11-28 8,758.90 9,534.10 8,758.90 9,534.10 0.0M
2023-11-27 8,836.50 9,301.50 8,758.90 9,301.50 0.0M
2023-11-24 9,301.50 9,689.10 9,301.50 9,689.10 0.0M
2023-11-22 9,301.50 9,844.10 9,301.50 9,844.10 0.0M
2023-11-17 10,309.20 10,309.20 9,921.60 9,921.60 0.0M
2023-11-15 9,456.60 10,309.20 9,456.60 10,309.20 0.0M
2023-11-14 10,464.20 10,464.20 9,534.10 10,464.20 0.0M
2023-11-13 9,534.10 11,471.90 9,534.10 9,534.10 0.0M
2023-11-10 10,541.70 10,541.70 10,541.70 10,541.70 0.0M
2023-11-09 9,999.10 10,619.20 9,999.10 10,619.20 0.0M
2023-11-08 9,146.50 11,084.30 9,146.50 11,084.30 0.0M
2023-11-07 10,154.20 10,154.20 10,154.20 10,154.20 0.0M
2023-11-06 10,774.30 11,626.90 10,154.20 11,161.80 0.0M
2023-11-02 10,696.80 11,859.40 10,696.80 11,239.30 0.0M
2023-11-01 10,696.80 11,859.40 10,696.80 11,859.40 0.0M
2023-10-31 13,332.20 13,332.20 11,859.40 11,859.40 0.0M
2023-10-30 13,177.20 13,177.20 13,022.10 13,177.20 0.0M
2023-10-27 13,332.20 13,332.20 11,006.80 13,022.10 0.0M
2023-10-26 9,999.10 12,169.50 9,999.10 12,169.50 0.0M
2023-10-25 13,409.70 13,409.70 11,084.30 11,084.30 0.0M
2023-10-24 12,247.00 12,247.00 12,247.00 12,247.00 0.0M
2023-10-23 11,549.40 11,549.40 9,534.10 11,161.80 0.0M
2023-10-20 10,464.20 10,541.70 10,231.70 10,541.70 0.0M
2023-10-19 9,611.60 9,611.60 9,611.60 9,611.60 0.0M
2023-10-18 8,758.90 8,758.90 8,758.90 8,758.90 0.0M
2023-10-16 8,138.80 8,526.40 8,138.80 8,526.40 0.0M
2023-10-13 8,138.80 8,138.80 8,138.80 8,138.80 0.0M
2023-10-11 8,216.30 8,371.40 8,216.30 8,371.40 0.0M
2023-10-06 8,758.90 8,758.90 8,216.30 8,216.30 0.0M
2023-10-04 7,983.80 7,983.80 7,983.80 7,983.80 0.0M
2023-10-02 8,293.90 8,293.90 8,293.90 8,293.90 0.0M
2023-09-29 8,138.80 8,138.80 8,138.80 8,138.80 0.0M
2023-09-28 7,983.80 7,983.80 7,983.80 7,983.80 0.0M
2023-09-27 7,983.80 7,983.80 7,983.80 7,983.80 0.0M
2023-09-26 7,983.80 7,983.80 7,983.80 7,983.80 0.0M
2023-09-25 8,681.40 8,681.40 8,681.40 8,681.40 0.0M
2023-09-22 7,983.80 7,983.80 7,983.80 7,983.80 0.1M
2023-09-21 7,983.80 7,983.80 7,983.80 7,983.80 0.0M
2023-09-20 7,906.30 7,983.80 7,906.30 7,983.80 0.1M
2023-09-19 7,983.80 7,983.80 7,906.30 7,906.30 0.0M
2023-09-18 7,983.80 7,983.80 7,983.80 7,983.80 0.0M
2023-09-14 7,983.80 7,983.80 7,983.80 7,983.80 0.0M
2023-09-12 7,983.80 7,983.80 7,983.80 7,983.80 0.0M
2023-09-11 7,906.30 8,061.30 7,906.30 8,061.30 0.0M
2023-09-08 7,906.30 7,906.30 7,906.30 7,906.30 0.0M
2023-09-07 7,906.30 7,906.30 7,906.30 7,906.30 0.0M
2023-09-05 8,061.30 8,061.30 8,061.30 8,061.30 0.0M
2023-08-31 8,836.50 8,836.50 8,061.30 8,061.30 0.0M
2023-08-30 8,216.30 8,216.30 8,061.30 8,061.30 0.0M
2023-08-29 9,146.50 9,146.50 8,914.00 8,914.00 0.0M
2023-08-25 10,231.70 10,231.70 8,371.40 8,371.40 0.0M
2023-08-24 10,076.70 10,076.70 8,371.40 9,301.50 0.0M
2023-08-23 9,224.00 9,224.00 9,224.00 9,224.00 0.0M
2023-08-22 8,448.90 8,448.90 8,448.90 8,448.90 0.0M
2023-08-21 8,216.30 8,216.30 8,216.30 8,216.30 0.0M
2023-08-18 7,751.30 7,751.30 7,441.20 7,518.70 0.0M
2023-08-17 7,673.80 7,751.30 7,673.80 7,751.30 0.0M
2023-08-16 7,673.80 7,828.80 7,596.20 7,673.80 0.0M
2023-08-15 7,673.80 7,673.80 7,673.80 7,673.80 0.0M
2023-08-14 7,596.20 7,906.30 7,596.20 7,673.80 0.0M
2023-08-11 7,673.80 7,673.80 7,673.80 7,673.80 0.0M
2023-08-10 7,673.80 7,673.80 7,673.80 7,673.80 0.0M
2023-08-07 8,061.30 8,061.30 8,061.30 8,061.30 0.0M
2023-08-04 8,138.80 8,138.80 8,138.80 8,138.80 0.0M
2023-08-03 7,673.80 7,751.30 7,673.80 7,751.30 0.0M
2023-08-02 7,518.70 8,526.40 7,441.20 7,441.20 0.0M
2023-08-01 7,673.80 7,751.30 7,673.80 7,751.30 0.0M
2023-07-31 7,441.20 7,441.20 7,441.20 7,441.20 0.0M
2023-07-28 7,906.30 7,906.30 7,441.20 7,441.20 0.0M
2023-07-26 7,751.30 7,751.30 7,673.80 7,673.80 0.0M
2023-07-25 7,673.80 7,673.80 7,673.80 7,673.80 0.0M
2023-07-24 7,673.80 7,673.80 7,673.80 7,673.80 0.0M
2023-07-21 7,673.80 7,751.30 7,673.80 7,673.80 0.0M
2023-07-20 7,208.70 7,208.70 7,208.70 7,208.70 0.0M
2023-07-19 8,138.80 8,138.80 7,906.30 7,906.30 0.0M
2023-07-18 8,448.90 8,448.90 8,448.90 8,448.90 0.0M
2023-07-17 7,751.30 7,828.80 7,363.70 7,828.80 0.0M
2023-07-14 8,138.80 8,138.80 8,138.80 8,138.80 0.0M
2023-07-13 8,061.30 8,061.30 7,673.80 7,906.30 0.0M
2023-07-12 7,596.20 7,596.20 7,518.70 7,596.20 0.0M
2023-07-11 7,906.30 7,906.30 7,751.30 7,751.30 0.0M
2023-07-10 7,441.20 7,518.70 7,441.20 7,518.70 0.0M
2023-07-07 7,751.30 7,751.30 7,751.30 7,751.30 0.0M
2023-07-06 7,673.80 7,751.30 7,596.20 7,751.30 0.0M
2023-07-05 7,751.30 7,751.30 7,518.70 7,751.30 0.0M
2023-07-04 7,906.30 7,906.30 7,906.30 7,906.30 0.0M
2023-07-03 7,673.80 7,673.80 7,673.80 7,673.80 0.0M
2023-06-30 7,673.80 7,906.30 7,596.20 7,751.30 0.0M
2023-06-29 7,751.30 7,751.30 7,751.30 7,751.30 0.0M
2023-06-28 7,751.30 7,906.30 7,596.20 7,906.30 0.0M
2023-06-27 7,906.30 8,526.40 7,596.20 7,673.80 0.0M
2023-06-26 8,293.90 8,293.90 8,293.90 8,293.90 0.0M
2023-06-23 8,293.90 8,293.90 8,293.90 8,293.90 0.0M
2023-06-22 7,596.20 7,596.20 7,518.70 7,596.20 0.0M
2023-06-21 8,061.30 8,061.30 7,751.30 7,751.30 0.0M
2023-06-20 8,216.30 8,216.30 7,751.30 8,061.30 0.0M
2023-06-19 7,906.30 7,906.30 7,906.30 7,906.30 0.0M
2023-06-16 7,906.30 7,906.30 7,906.30 7,906.30 0.0M
2023-06-15 8,526.40 8,758.90 8,526.40 8,681.40 0.0M
2023-06-14 7,751.30 8,914.00 7,751.30 8,836.50 0.0M
2023-06-13 8,526.40 8,526.40 8,448.90 8,448.90 0.0M
2023-06-12 6,588.60 7,751.30 6,588.60 7,751.30 0.0M
2023-06-09 6,743.60 7,053.70 6,356.00 7,053.70 0.0M
2023-06-08 6,898.60 6,898.60 6,821.10 6,821.10 0.0M
2023-06-06 6,278.50 6,976.10 6,201.00 6,821.10 0.0M
2023-06-05 6,278.50 6,511.10 6,201.00 6,511.10 0.0M
2023-06-02 6,356.00 6,356.00 6,278.50 6,278.50 0.0M
2023-06-01 6,278.50 6,356.00 6,278.50 6,278.50 0.0M
2023-05-31 6,356.00 6,898.60 5,891.00 6,201.00 0.0M
2023-05-30 6,511.10 6,511.10 6,356.00 6,356.00 0.0M
2023-05-29 5,813.50 5,968.50 5,658.40 5,968.50 0.0M
2023-05-26 5,425.90 5,425.90 5,425.90 5,425.90 0.0M
2023-05-24 5,813.50 5,813.50 5,813.50 5,813.50 0.0M
2023-05-23 5,891.00 5,891.00 5,891.00 5,891.00 0.0M
2023-05-22 5,813.50 5,891.00 5,813.50 5,891.00 0.0M
2023-05-19 5,348.40 5,735.90 5,348.40 5,735.90 0.0M
2023-05-18 5,348.40 5,425.90 5,348.40 5,425.90 0.0M
2023-05-17 5,348.40 5,348.40 5,348.40 5,348.40 0.0M
2023-05-16 5,270.90 5,348.40 5,270.90 5,270.90 0.0M
2023-05-15 5,348.40 5,348.40 5,348.40 5,348.40 0.0M
2023-05-12 5,425.90 5,580.90 5,425.90 5,580.90 0.0M
2023-05-11 5,658.40 5,658.40 5,658.40 5,658.40 0.0M
2023-05-10 5,503.40 5,580.90 5,425.90 5,580.90 0.0M
2023-05-09 5,580.90 5,735.90 5,425.90 5,425.90 0.0M
2023-05-08 5,425.90 5,735.90 5,425.90 5,580.90 0.0M
2023-05-05 5,425.90 5,580.90 5,270.90 5,425.90 0.0M
2023-05-04 5,813.50 5,813.50 5,425.90 5,425.90 0.0M
2023-04-28 5,416.10 5,619.20 5,213.00 5,348.40 0.1M
2023-04-27 5,416.10 5,416.10 5,213.00 5,416.10 0.0M
2023-04-26 5,416.10 5,416.10 5,077.60 5,348.40 0.0M
2023-04-25 5,416.10 5,416.10 5,077.60 5,416.10 0.0M
2023-04-24 5,483.80 5,483.80 5,077.60 5,416.10 0.0M
2023-04-21 5,483.80 5,483.80 5,213.00 5,416.10 0.0M
2023-04-20 5,280.70 5,483.80 5,213.00 5,483.80 0.0M
2023-04-19 5,483.80 5,483.80 5,483.80 5,483.80 0.0M
2023-04-18 5,483.80 5,551.50 5,077.60 5,551.50 0.1M
2023-04-17 5,483.80 5,483.80 5,483.80 5,483.80 0.0M
2023-04-14 5,348.40 5,348.40 5,213.00 5,213.00 0.0M
2023-04-13 5,348.40 5,348.40 5,348.40 5,348.40 0.0M
2023-04-10 5,077.60 5,416.10 5,077.60 5,416.10 0.0M
2023-04-07 5,145.30 5,145.30 5,077.60 5,077.60 0.0M
2023-04-06 5,483.80 5,551.50 5,145.30 5,145.30 0.0M
2023-04-04 5,145.30 5,145.30 5,077.60 5,077.60 0.0M
2023-04-03 5,145.30 5,348.40 5,145.30 5,348.40 0.0M
2023-03-31 5,077.60 5,348.40 5,077.60 5,348.40 0.0M
2023-03-30 5,077.60 5,483.80 5,077.60 5,077.60 0.0M
2023-03-29 5,009.90 5,348.40 4,874.50 5,348.40 0.0M
2023-03-28 5,077.60 5,348.40 5,077.60 5,348.40 0.0M
2023-03-24 5,077.60 5,348.40 5,077.60 5,348.40 0.0M
2023-03-23 5,077.60 5,145.30 5,077.60 5,145.30 0.0M
2023-03-22 5,077.60 5,077.60 5,077.60 5,077.60 0.0M
2023-03-21 5,077.60 5,077.60 5,077.60 5,077.60 0.0M
2023-03-20 5,145.30 5,145.30 5,077.60 5,077.60 0.0M
2023-03-16 5,145.30 5,416.10 5,145.30 5,416.10 0.0M
2023-03-14 5,416.10 5,416.10 5,280.70 5,280.70 0.0M
2023-03-13 5,280.70 5,280.70 5,280.70 5,280.70 0.0M
2023-03-10 5,280.70 5,280.70 5,280.70 5,280.70 0.0M
2023-03-09 5,280.70 5,551.50 5,213.00 5,551.50 0.0M
2023-03-08 5,280.70 5,416.10 5,280.70 5,280.70 0.0M
2023-03-07 5,280.70 5,280.70 5,280.70 5,280.70 0.0M
2023-03-06 5,416.10 5,416.10 5,280.70 5,280.70 0.0M
2023-03-03 5,280.70 5,416.10 5,280.70 5,280.70 0.0M
2023-03-02 5,551.50 5,551.50 5,280.70 5,483.80 0.0M
2023-03-01 5,348.40 5,483.80 5,348.40 5,483.80 0.0M
2023-02-28 5,551.50 5,551.50 5,280.70 5,483.80 0.0M
2023-02-27 5,483.80 5,483.80 5,280.70 5,483.80 0.0M
2023-02-24 5,754.60 5,754.60 5,280.70 5,280.70 0.0M
2023-02-23 5,348.40 5,348.40 5,280.70 5,280.70 0.0M
2023-02-22 5,416.10 5,686.90 5,416.10 5,686.90 0.0M
2023-02-21 5,686.90 5,686.90 5,348.40 5,686.90 0.0M
2023-02-20 5,483.80 5,619.20 5,483.80 5,619.20 0.0M
2023-02-17 5,483.80 5,483.80 5,280.70 5,416.10 0.0M
2023-02-16 5,416.10 5,416.10 5,213.00 5,416.10 0.0M
2023-02-15 5,416.10 5,483.80 5,213.00 5,213.00 0.0M
2023-02-14 5,686.90 5,686.90 5,280.70 5,280.70 0.0M
2023-02-13 5,686.90 5,686.90 5,686.90 5,686.90 0.0M
2023-02-10 5,483.80 5,551.50 5,483.80 5,551.50 0.0M
2023-02-09 5,145.30 5,416.10 4,942.20 5,416.10 0.0M
2023-02-08 4,874.50 5,077.60 4,874.50 5,077.60 0.0M
2023-02-07 5,213.00 5,213.00 5,077.60 5,145.30 0.0M
2023-02-06 5,822.30 6,296.20 5,348.40 5,348.40 0.0M
2023-02-03 5,822.30 5,890.00 5,754.60 5,754.60 0.0M
2023-02-02 6,296.20 6,296.20 5,822.30 5,822.30 0.0M
2023-02-01 6,363.90 6,837.80 6,228.50 6,228.50 0.0M
2023-01-31 7,853.30 7,853.30 6,634.70 6,905.50 0.0M
2023-01-30 6,228.50 7,311.70 6,228.50 7,311.70 0.0M
2023-01-27 6,905.50 6,905.50 6,905.50 6,905.50 0.0M
2023-01-19 6,296.20 6,296.20 6,296.20 6,296.20 0.0M
2023-01-18 6,296.20 6,296.20 6,296.20 6,296.20 0.0M
2023-01-17 6,093.10 6,093.10 6,093.10 6,093.10 0.0M
2023-01-09 6,093.10 6,093.10 6,093.10 6,093.10 0.0M
2023-01-03 5,551.50 5,551.50 5,551.50 5,551.50 0.0M