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
2024-12-31 16,804.70 16,804.70 16,804.70 16,804.70 0.0M
2024-12-30 17,066.00 17,066.00 17,066.00 17,066.00 0.0M
2024-12-27 17,066.00 17,327.20 16,804.70 17,327.20 0.0M
2024-12-26 17,414.20 17,414.20 17,414.20 17,414.20 0.0M
2024-12-25 16,717.70 17,327.20 16,630.60 16,891.80 0.0M
2024-12-24 16,543.50 16,804.70 16,543.50 16,804.70 0.0M
2024-12-23 15,672.80 15,672.80 15,672.80 15,672.80 0.0M
2024-12-20 15,672.80 16,108.20 15,672.80 16,108.20 0.0M
2024-12-19 16,456.50 16,456.50 16,456.50 16,456.50 0.0M
2024-12-18 16,108.20 16,195.20 16,108.20 16,108.20 0.0M
2024-12-17 17,849.60 17,849.60 17,849.60 17,849.60 0.0M
2024-12-16 15,672.80 16,543.50 15,672.80 16,369.40 0.0M
2024-12-13 15,498.70 16,543.50 15,411.60 16,543.50 0.0M
2024-12-12 17,240.10 17,240.10 16,456.50 16,543.50 0.0M
2024-12-10 17,501.30 18,285.00 17,414.20 18,285.00 0.0M
2024-12-09 18,285.00 18,285.00 18,023.70 18,110.80 0.0M
2024-12-06 19,939.30 19,939.30 19,939.30 19,939.30 0.0M
2024-12-02 20,810.00 20,810.00 20,810.00 20,810.00 0.0M
2024-11-28 20,810.00 20,810.00 20,810.00 20,810.00 0.0M
2024-11-26 19,416.90 19,416.90 19,416.90 19,416.90 0.0M
2024-11-22 18,807.40 19,504.00 18,807.40 19,504.00 0.0M
2024-11-21 16,717.70 19,765.20 16,717.70 19,765.20 0.0M
2024-11-19 17,414.20 18,459.10 17,414.20 18,459.10 0.0M
2024-11-15 16,630.60 18,197.90 16,630.60 18,197.90 0.0M
2024-11-14 20,113.50 20,113.50 18,285.00 18,285.00 0.0M
2024-11-13 18,546.20 18,546.20 18,285.00 18,285.00 0.0M
2024-11-11 17,501.30 17,936.70 17,414.20 17,936.70 0.0M
2024-11-08 17,414.20 17,414.20 17,414.20 17,414.20 0.0M
2024-11-07 18,981.50 18,981.50 17,414.20 18,110.80 0.0M
2024-11-06 18,285.00 18,285.00 18,285.00 18,285.00 0.0M
2024-11-05 18,372.00 18,372.00 18,372.00 18,372.00 0.0M
2024-11-04 16,978.90 16,978.90 16,978.90 16,978.90 0.0M
2024-10-31 17,414.20 17,414.20 17,414.20 17,414.20 0.0M
2024-10-30 17,414.20 17,414.20 17,414.20 17,414.20 0.0M
2024-10-29 18,285.00 18,285.00 17,414.20 17,762.50 0.0M
2024-10-28 18,023.70 18,023.70 17,414.20 17,762.50 0.0M
2024-10-25 17,762.50 17,762.50 17,762.50 17,762.50 0.0M
2024-10-24 17,588.40 17,588.40 17,501.30 17,588.40 0.0M
2024-10-23 17,240.10 17,327.20 16,282.30 16,282.30 0.0M
2024-10-22 16,195.20 16,195.20 16,195.20 16,195.20 0.0M
2024-10-18 17,501.30 17,501.30 17,501.30 17,501.30 0.0M
2024-10-17 18,197.90 18,197.90 17,501.30 17,501.30 0.0M
2024-10-16 18,285.00 18,285.00 17,501.30 17,501.30 0.0M
2024-10-15 19,068.60 19,155.70 19,068.60 19,068.60 0.0M
2024-10-14 21,158.30 21,158.30 21,158.30 21,158.30 0.0M
2024-10-09 23,509.20 23,509.20 23,509.20 23,509.20 0.0M
2024-10-08 21,854.90 21,854.90 21,854.90 21,854.90 0.0M
2024-10-04 20,026.40 20,026.40 18,285.00 19,939.30 0.0M
2024-10-02 21,071.20 21,071.20 20,026.40 20,026.40 0.0M
2024-09-27 19,155.70 19,155.70 19,155.70 19,155.70 0.0M
2024-09-26 18,372.00 19,155.70 18,285.00 19,155.70 0.0M
2024-09-25 18,285.00 19,155.70 18,285.00 18,720.30 0.0M
2024-09-24 19,329.80 19,329.80 19,242.70 19,329.80 0.0M
2024-09-23 17,588.40 17,588.40 17,588.40 17,588.40 0.0M
2024-09-19 21,245.40 21,245.40 19,329.80 19,329.80 0.0M
2024-09-17 21,419.50 22,638.50 19,329.80 19,329.80 0.0M
2024-09-16 19,591.00 21,419.50 19,591.00 21,419.50 0.0M
2024-09-13 21,680.70 21,680.70 19,155.70 21,680.70 0.0M
2024-09-12 18,981.50 20,810.00 18,981.50 20,635.90 0.0M
2024-09-11 19,068.60 19,155.70 19,068.60 19,068.60 0.0M
2024-09-10 19,416.90 19,416.90 17,414.20 19,155.70 0.0M
2024-09-09 18,372.00 20,897.10 17,675.50 17,675.50 0.0M
2024-09-06 20,897.10 21,767.80 19,591.00 19,591.00 0.0M
2024-09-05 20,113.50 21,767.80 20,113.50 21,767.80 0.0M
2024-09-04 27,166.20 27,166.20 22,290.20 22,290.20 0.0M
2024-08-30 24,728.20 24,728.20 24,728.20 24,728.20 0.0M
2024-08-28 23,073.90 27,427.40 23,073.90 27,427.40 0.0M
2024-08-26 25,598.90 25,598.90 25,598.90 25,598.90 0.0M
2024-08-22 21,158.30 23,335.10 21,158.30 23,335.10 0.0M
2024-08-21 21,332.50 23,422.20 21,158.30 23,422.20 0.0M
2024-08-20 22,638.50 23,509.20 22,638.50 23,509.20 0.0M
2024-08-19 20,548.80 25,076.50 20,548.80 25,076.50 0.0M
2024-08-16 20,810.00 22,812.70 18,807.40 22,812.70 0.0M
2024-08-15 19,591.00 21,071.20 18,981.50 20,810.00 0.0M
2024-08-14 19,155.70 21,158.30 18,720.30 21,071.20 0.0M
2024-08-13 18,720.30 20,723.00 18,720.30 20,635.90 0.0M
2024-08-12 22,029.00 22,029.00 18,023.70 20,723.00 0.0M
2024-08-09 20,026.40 20,026.40 18,372.00 20,026.40 0.0M
2024-08-08 24,902.40 24,902.40 20,374.70 20,374.70 0.0M
2024-08-05 22,638.50 22,638.50 22,638.50 22,638.50 0.0M
2024-08-02 21,767.80 21,767.80 21,767.80 21,767.80 0.0M
2024-08-01 19,155.70 21,071.20 19,155.70 21,071.20 0.0M
2024-07-31 18,372.00 19,155.70 18,372.00 19,155.70 0.0M
2024-07-30 16,543.50 17,414.20 16,543.50 17,414.20 0.0M
2024-07-26 17,414.20 17,414.20 17,414.20 17,414.20 0.0M
2024-07-23 17,414.20 17,414.20 17,414.20 17,414.20 0.0M
2024-07-22 17,327.20 17,414.20 17,327.20 17,414.20 0.0M
2024-07-19 17,588.40 17,588.40 17,240.10 17,327.20 0.0M
2024-07-18 15,411.60 17,588.40 15,411.60 17,588.40 0.0M
2024-07-17 17,130.30 17,130.30 16,975.30 16,975.30 0.0M
2024-07-16 14,727.40 17,052.80 14,727.40 17,052.80 0.0M
2024-07-15 15,425.00 15,502.50 15,425.00 15,502.50 0.0M
2024-07-11 15,115.00 15,425.00 14,727.40 15,425.00 0.0M
2024-07-09 15,812.60 15,812.60 15,812.60 15,812.60 0.0M
2024-07-02 15,115.00 15,115.00 15,115.00 15,115.00 0.0M
2024-07-01 14,649.90 14,649.90 14,649.90 14,649.90 0.0M
2024-06-28 15,425.00 15,425.00 13,952.30 15,425.00 0.0M
2024-06-25 13,254.70 15,502.50 13,254.70 15,502.50 0.0M
2024-06-24 13,177.20 14,649.90 13,177.20 14,649.90 0.0M
2024-06-21 13,177.20 14,029.80 12,557.10 14,029.80 0.0M
2024-06-20 13,952.30 13,952.30 13,952.30 13,952.30 0.0M
2024-06-18 13,797.30 13,797.30 13,797.30 13,797.30 0.0M
2024-06-17 13,642.20 13,874.80 12,789.60 13,564.70 0.0M
2024-06-14 13,642.20 13,642.20 12,789.60 12,789.60 0.0M
2024-06-13 13,719.80 13,719.80 12,324.50 13,642.20 0.0M
2024-06-11 13,177.20 13,642.20 13,177.20 13,642.20 0.0M
2024-06-10 13,177.20 13,719.80 13,177.20 13,177.20 0.0M
2024-06-07 13,797.30 13,797.30 13,797.30 13,797.30 0.0M
2024-06-05 14,572.40 14,572.40 12,557.10 14,107.30 0.0M
2024-06-04 13,022.10 14,029.80 12,789.60 13,874.80 0.0M
2024-06-03 13,797.30 13,797.30 13,797.30 13,797.30 0.0M
2024-05-31 12,789.60 12,789.60 12,789.60 12,789.60 0.0M
2024-05-30 11,626.90 11,626.90 11,316.90 11,626.90 0.0M
2024-05-29 12,557.10 12,557.10 12,557.10 12,557.10 0.0M
2024-05-28 11,859.40 13,874.80 11,859.40 13,874.80 0.0M
2024-05-27 11,239.30 13,177.20 11,239.30 13,177.20 0.0M
2024-05-24 11,239.30 12,014.50 11,239.30 12,014.50 0.0M
2024-05-22 11,781.90 12,014.50 11,781.90 12,014.50 0.0M
2024-05-21 11,859.40 13,022.10 11,859.40 13,022.10 0.0M
2024-05-20 12,402.00 13,177.20 12,402.00 13,177.20 0.0M
2024-05-17 12,789.60 12,789.60 12,789.60 12,789.60 0.0M
2024-05-16 13,952.30 13,952.30 13,952.30 13,952.30 0.0M
2024-05-15 14,339.90 14,339.90 11,859.40 13,719.80 0.0M
2024-05-10 12,479.50 13,177.20 12,479.50 13,177.20 0.0M
2024-05-08 12,557.10 13,797.30 12,557.10 13,797.30 0.0M
2024-05-07 12,402.00 13,874.80 12,402.00 13,874.80 0.0M
2024-05-03 11,239.30 12,634.60 11,239.30 12,634.60 0.0M
2024-05-02 9,766.60 11,626.90 9,766.60 11,626.90 0.0M
2024-04-26 12,789.60 12,789.60 10,619.20 10,619.20 0.0M
2024-04-23 11,626.90 11,626.90 11,626.90 11,626.90 0.0M
2024-04-22 10,929.30 11,626.90 10,929.30 11,626.90 0.0M
2024-04-16 12,092.00 12,092.00 12,092.00 12,092.00 0.0M
2024-04-15 11,316.90 11,316.90 11,316.90 11,316.90 0.0M
2024-04-12 11,239.30 11,239.30 11,239.30 11,239.30 0.0M
2024-04-11 11,084.30 11,084.30 11,084.30 11,084.30 0.0M
2024-04-10 11,006.80 11,084.30 11,006.80 11,084.30 0.0M
2024-04-09 10,464.20 11,084.30 10,464.20 11,084.30 0.0M
2024-04-05 11,316.90 11,316.90 11,316.90 11,316.90 0.0M
2024-04-04 11,161.80 11,471.90 10,851.80 11,471.90 0.0M
2024-04-03 11,006.80 11,626.90 11,006.80 11,626.90 0.0M
2024-04-02 11,006.80 11,006.80 11,006.80 11,006.80 0.0M
2024-04-01 10,541.70 10,541.70 10,541.70 10,541.70 0.0M
2024-03-28 10,851.80 11,626.90 10,851.80 11,626.90 0.0M
2024-03-27 11,781.90 12,324.50 10,851.80 10,851.80 0.0M
2024-03-26 12,402.00 12,402.00 11,239.30 11,239.30 0.0M
2024-03-25 12,402.00 12,402.00 12,402.00 12,402.00 0.0M
2024-03-21 12,402.00 12,402.00 12,402.00 12,402.00 0.0M
2024-03-20 12,324.50 13,022.10 11,316.90 11,316.90 0.0M
2024-03-19 13,177.20 13,177.20 12,557.10 12,557.10 0.0M
2024-03-15 11,704.40 13,952.30 11,704.40 13,952.30 0.0M
2024-03-14 11,859.40 13,099.60 11,859.40 12,867.10 0.0M
2024-03-13 10,774.30 11,937.00 10,774.30 11,937.00 0.0M
2024-03-12 10,154.20 10,929.30 10,154.20 10,851.80 0.0M
2024-03-11 11,161.80 11,161.80 11,006.80 11,006.80 0.0M
2024-03-08 10,929.30 10,929.30 10,154.20 10,154.20 0.0M
2024-03-07 10,541.70 11,006.80 10,154.20 11,006.80 0.0M
2024-03-06 10,386.70 10,386.70 10,386.70 10,386.70 0.0M
2024-03-05 11,161.80 11,161.80 10,386.70 10,386.70 0.0M
2024-03-04 11,316.90 12,324.50 10,154.20 10,541.70 0.0M
2024-03-01 10,464.20 11,239.30 10,464.20 11,239.30 0.0M
2024-02-29 10,929.30 11,316.90 10,619.20 10,619.20 0.0M
2024-02-27 11,161.80 11,161.80 10,154.20 10,929.30 0.0M
2024-02-26 10,774.30 10,774.30 9,844.10 10,774.30 0.0M
2024-02-23 10,076.70 11,084.30 10,076.70 10,076.70 0.0M
2024-02-22 10,231.70 10,929.30 10,231.70 10,929.30 0.0M
2024-02-21 10,464.20 10,774.30 10,464.20 10,774.30 0.0M
2024-02-20 10,851.80 10,851.80 10,309.20 10,774.30 0.0M
2024-02-19 10,464.20 10,774.30 10,464.20 10,774.30 0.0M
2024-02-16 10,851.80 11,859.40 10,851.80 10,851.80 0.0M
2024-02-07 11,316.90 11,316.90 11,316.90 11,316.90 0.0M
2024-02-06 11,084.30 11,316.90 10,774.30 11,316.90 0.0M
2024-02-05 11,859.40 11,859.40 11,084.30 11,084.30 0.0M
2024-02-02 10,076.70 11,084.30 10,076.70 11,084.30 0.0M
2024-02-01 9,689.10 10,076.70 9,301.50 10,076.70 0.0M
2024-01-31 9,844.10 9,921.60 9,844.10 9,921.60 0.0M
2024-01-30 9,999.10 9,999.10 9,999.10 9,999.10 0.0M
2024-01-29 10,076.70 10,076.70 9,301.50 9,999.10 0.0M
2024-01-26 9,844.10 9,844.10 9,534.10 9,844.10 0.0M
2024-01-25 9,301.50 9,921.60 9,301.50 9,921.60 0.0M
2024-01-24 9,301.50 9,999.10 9,301.50 9,999.10 0.0M
2024-01-22 10,309.20 10,309.20 10,309.20 10,309.20 0.0M
2024-01-18 9,844.10 9,844.10 9,844.10 9,844.10 0.0M
2024-01-17 9,534.10 9,534.10 9,534.10 9,534.10 0.0M
2024-01-16 9,301.50 9,301.50 9,301.50 9,301.50 0.0M
2024-01-15 9,146.50 9,146.50 9,146.50 9,146.50 0.0M
2024-01-12 9,844.10 9,844.10 9,844.10 9,844.10 0.0M
2024-01-11 9,146.50 9,146.50 9,146.50 9,146.50 0.0M
2024-01-10 9,224.00 10,076.70 9,224.00 10,076.70 0.0M
2024-01-09 10,231.70 10,231.70 10,231.70 10,231.70 0.0M
2024-01-08 9,069.00 9,921.60 9,069.00 9,921.60 0.0M
2024-01-05 8,914.00 9,379.00 8,914.00 9,379.00 0.0M
2024-01-04 9,611.60 9,611.60 8,836.50 9,534.10 0.0M
2024-01-03 9,301.50 9,301.50 8,991.50 9,301.50 0.0M
2024-01-02 9,611.60 9,611.60 9,611.60 9,611.60 0.0M