VMG Media (ABC)

ABC
🏛️ Vietnam →
11,200.00
Última Actualización: 2025-09-26
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 12,745.80 12,745.80 12,266.70 12,745.80 0.0M
2023-12-28 12,745.80 12,745.80 12,458.30 12,745.80 0.0M
2023-12-27 12,841.70 12,841.70 12,362.50 12,745.80 0.0M
2023-12-26 12,554.20 12,841.70 12,458.30 12,841.70 0.0M
2023-12-25 12,841.70 12,841.70 12,458.30 12,745.80 0.0M
2023-12-22 12,841.70 12,841.70 12,266.70 12,841.70 0.0M
2023-12-21 12,650.00 12,745.80 12,458.30 12,745.80 0.0M
2023-12-20 12,266.70 12,841.70 12,266.70 12,745.80 0.0M
2023-12-19 12,937.50 12,937.50 12,554.20 12,841.70 0.0M
2023-12-18 12,554.20 12,554.20 12,554.20 12,554.20 0.0M
2023-12-15 12,458.30 13,129.20 12,458.30 13,129.20 0.0M
2023-12-14 13,129.20 13,129.20 11,979.20 13,129.20 0.0M
2023-12-13 13,129.20 13,129.20 12,362.50 13,129.20 0.0M
2023-12-12 13,225.00 13,225.00 12,554.20 13,033.30 0.0M
2023-12-11 13,320.80 13,320.80 12,458.30 12,937.50 0.0M
2023-12-08 13,225.00 13,225.00 12,458.30 13,129.20 0.0M
2023-12-07 12,745.80 13,320.80 12,266.70 13,320.80 0.0M
2023-12-06 13,416.70 13,416.70 13,320.80 13,320.80 0.0M
2023-12-05 13,416.70 13,512.50 13,320.80 13,320.80 0.0M
2023-12-04 12,458.30 13,416.70 11,308.30 13,416.70 0.0M
2023-12-01 12,937.50 13,416.70 12,937.50 13,416.70 0.0M
2023-11-30 13,225.00 13,416.70 12,554.20 13,416.70 0.0M
2023-11-29 13,225.00 13,225.00 13,225.00 13,225.00 0.0M
2023-11-28 13,225.00 13,225.00 13,225.00 13,225.00 0.0M
2023-11-27 13,416.70 13,416.70 12,170.80 13,320.80 0.0M
2023-11-24 13,416.70 13,800.00 13,129.20 13,800.00 0.0M
2023-11-23 12,650.00 13,320.80 12,650.00 13,225.00 0.0M
2023-11-21 13,129.20 13,225.00 13,129.20 13,225.00 0.0M
2023-11-17 13,129.20 13,416.70 12,362.50 13,416.70 0.5M
2023-11-16 13,416.70 13,416.70 12,937.50 12,937.50 0.0M
2023-11-15 13,416.70 13,416.70 13,416.70 13,416.70 0.0M
2023-11-14 13,129.20 13,320.80 12,745.80 13,320.80 0.0M
2023-11-13 13,416.70 13,416.70 13,416.70 13,416.70 0.0M
2023-11-10 13,416.70 13,895.80 13,320.80 13,320.80 0.3M
2023-11-09 12,458.30 13,895.80 12,266.70 13,895.80 0.0M
2023-11-08 12,554.20 12,650.00 12,075.00 12,650.00 0.0M
2023-11-07 12,937.50 12,937.50 11,787.50 12,650.00 0.0M
2023-11-06 13,320.80 13,320.80 12,170.80 12,937.50 0.2M
2023-11-03 12,266.70 12,937.50 11,691.70 12,937.50 0.0M
2023-11-02 13,033.30 13,033.30 12,937.50 12,937.50 0.0M
2023-11-01 12,075.00 13,320.80 11,787.50 13,033.30 0.0M
2023-10-31 13,416.70 13,416.70 12,075.00 13,129.20 0.0M
2023-10-30 13,416.70 13,416.70 12,458.30 13,416.70 0.0M
2023-10-27 12,745.80 13,608.30 12,745.80 13,416.70 0.0M
2023-10-26 13,895.80 13,895.80 13,033.30 13,033.30 0.0M
2023-10-25 13,225.00 13,225.00 13,225.00 13,225.00 0.0M
2023-10-24 13,895.80 13,895.80 12,745.80 13,416.70 0.0M
2023-10-23 13,895.80 13,895.80 13,416.70 13,416.70 0.0M
2023-10-20 13,416.70 13,416.70 13,320.80 13,416.70 0.3M
2023-10-19 13,320.80 13,416.70 12,937.50 13,416.70 0.0M
2023-10-18 11,500.00 13,895.80 11,500.00 13,416.70 0.0M
2023-10-16 13,895.80 13,895.80 13,416.70 13,416.70 0.0M
2023-10-13 13,416.70 13,416.70 13,225.00 13,320.80 0.1M
2023-10-12 13,895.80 13,895.80 13,129.20 13,800.00 0.0M
2023-10-11 14,279.20 14,279.20 13,895.80 13,895.80 0.0M
2023-10-10 13,608.30 13,895.80 12,937.50 13,895.80 0.0M
2023-10-09 13,608.30 13,608.30 13,033.30 13,416.70 0.0M
2023-10-06 12,937.50 13,416.70 12,841.70 13,416.70 0.0M
2023-10-05 13,416.70 13,608.30 13,320.80 13,416.70 0.3M
2023-10-04 13,800.00 13,800.00 13,416.70 13,416.70 0.0M
2023-10-03 13,895.80 14,375.00 13,320.80 13,416.70 0.0M
2023-10-02 14,375.00 14,375.00 13,320.80 13,895.80 0.0M
2023-09-29 12,937.50 13,895.80 12,841.70 13,895.80 0.0M
2023-09-28 13,991.70 15,716.70 13,320.80 13,800.00 0.0M
2023-09-27 13,320.80 13,895.80 12,650.00 13,895.80 0.0M
2023-09-25 14,087.50 14,087.50 13,512.50 13,512.50 0.0M
2023-09-22 13,800.00 13,895.80 13,129.20 13,800.00 0.0M
2023-09-21 13,704.20 14,087.50 13,320.80 13,991.70 0.0M
2023-09-20 13,129.20 14,183.30 13,129.20 14,087.50 0.0M
2023-09-19 13,416.70 14,279.20 13,033.30 14,279.20 0.0M
2023-09-18 14,470.80 15,237.50 14,279.20 14,279.20 0.0M
2023-09-15 12,075.00 14,950.00 12,075.00 14,279.20 0.0M
2023-09-14 14,279.20 14,279.20 13,991.70 14,279.20 0.0M
2023-09-13 14,375.00 14,375.00 14,087.50 14,087.50 0.0M
2023-09-12 14,279.20 14,375.00 14,087.50 14,087.50 0.0M
2023-09-11 14,375.00 14,375.00 13,895.80 14,375.00 0.0M
2023-09-08 14,470.80 14,470.80 14,279.20 14,279.20 0.0M
2023-09-07 14,566.70 14,566.70 14,375.00 14,375.00 0.0M
2023-09-06 14,375.00 14,662.50 14,375.00 14,566.70 0.0M
2023-09-05 14,375.00 14,950.00 14,375.00 14,566.70 0.0M
2023-08-31 14,566.70 15,045.80 14,566.70 14,758.30 0.0M
2023-08-30 14,575.20 14,749.80 14,400.70 14,662.50 0.0M
2023-08-29 14,313.40 14,749.80 14,313.40 14,575.20 0.0M
2023-08-28 13,964.30 14,662.50 13,964.30 14,226.10 0.0M
2023-08-25 13,964.30 13,964.30 13,527.90 13,964.30 0.0M
2023-08-24 14,226.10 14,400.70 13,789.70 13,789.70 0.0M
2023-08-23 13,440.60 14,400.70 13,440.60 14,313.40 0.0M
2023-08-22 13,353.30 13,615.20 13,091.50 13,615.20 0.0M
2023-08-21 15,098.90 15,098.90 13,440.60 13,440.60 0.0M
2023-08-18 13,266.10 13,615.20 12,742.40 13,615.20 0.0M
2023-08-17 13,964.30 13,964.30 13,440.60 13,440.60 0.0M
2023-08-16 13,964.30 13,964.30 13,964.30 13,964.30 0.0M
2023-08-15 13,789.70 13,789.70 13,527.90 13,527.90 0.0M
2023-08-14 13,353.30 13,789.70 13,353.30 13,789.70 0.0M
2023-08-11 13,527.90 14,051.60 13,527.90 13,964.30 0.0M
2023-08-10 14,051.60 14,051.60 14,051.60 14,051.60 0.0M
2023-08-09 13,877.00 13,964.30 13,527.90 13,877.00 0.0M
2023-08-08 13,964.30 13,964.30 13,527.90 13,964.30 0.0M
2023-08-07 13,266.10 13,877.00 13,266.10 13,877.00 0.1M
2023-08-04 13,178.80 13,789.70 13,091.50 13,789.70 0.0M
2023-08-03 13,702.40 14,138.80 13,091.50 13,877.00 0.0M
2023-08-02 14,226.10 14,226.10 14,138.80 14,138.80 0.0M
2023-08-01 14,051.60 14,487.90 13,964.30 14,051.60 0.0M
2023-07-31 14,138.80 14,138.80 13,964.30 13,964.30 0.0M
2023-07-28 14,226.10 14,226.10 13,964.30 14,226.10 0.0M
2023-07-27 14,226.10 14,313.40 14,138.80 14,226.10 0.0M
2023-07-26 14,487.90 14,487.90 14,226.10 14,226.10 0.0M
2023-07-25 14,749.80 14,749.80 14,313.40 14,575.20 0.0M
2023-07-24 14,749.80 14,837.00 14,226.10 14,749.80 0.6M
2023-07-21 14,662.50 14,837.00 14,662.50 14,837.00 0.0M
2023-07-20 14,226.10 15,011.60 14,226.10 14,924.30 0.0M
2023-07-19 14,575.20 14,575.20 14,138.80 14,313.40 0.0M
2023-07-18 14,400.70 14,749.80 14,400.70 14,575.20 0.0M
2023-07-17 14,226.10 14,313.40 14,226.10 14,226.10 0.0M
2023-07-14 14,226.10 14,575.20 14,226.10 14,226.10 0.0M
2023-07-13 14,313.40 14,400.70 14,226.10 14,400.70 0.0M
2023-07-12 14,226.10 14,749.80 14,226.10 14,662.50 0.0M
2023-07-11 14,313.40 14,487.90 14,138.80 14,487.90 0.0M
2023-07-10 14,226.10 14,487.90 14,226.10 14,487.90 0.0M
2023-07-07 14,837.00 14,837.00 14,226.10 14,662.50 0.0M
2023-07-06 14,924.30 14,924.30 14,313.40 14,575.20 0.0M
2023-07-05 15,360.70 15,360.70 14,837.00 14,837.00 0.0M
2023-07-04 15,273.40 15,360.70 15,273.40 15,273.40 0.5M
2023-07-03 15,884.40 15,884.40 15,098.90 15,098.90 0.0M
2023-06-30 14,837.00 15,273.40 14,487.90 15,273.40 0.5M
2023-06-29 15,709.80 15,884.40 14,749.80 14,749.80 0.0M
2023-06-28 14,837.00 15,971.60 14,749.80 15,622.50 0.3M
2023-06-27 14,400.70 14,487.90 14,400.70 14,487.90 0.0M
2023-06-26 14,400.70 14,400.70 14,226.10 14,400.70 0.0M
2023-06-23 14,400.70 14,400.70 14,226.10 14,400.70 0.2M
2023-06-22 14,051.60 14,749.80 14,051.60 14,226.10 0.0M
2023-06-21 14,400.70 14,400.70 14,051.60 14,313.40 0.0M
2023-06-20 14,226.10 14,400.70 14,226.10 14,313.40 0.0M
2023-06-19 14,749.80 14,749.80 14,226.10 14,226.10 0.0M
2023-06-16 14,749.80 14,749.80 14,575.20 14,749.80 0.1M
2023-06-15 15,273.40 15,273.40 14,749.80 14,749.80 0.0M
2023-06-14 15,011.60 15,448.00 15,011.60 15,098.90 0.1M
2023-06-13 15,360.70 15,360.70 14,749.80 15,186.20 0.0M
2023-06-12 15,011.60 15,273.40 14,662.50 14,924.30 0.2M
2023-06-09 15,535.30 15,535.30 15,098.90 15,098.90 0.0M
2023-06-08 15,709.80 15,709.80 15,448.00 15,622.50 0.3M
2023-06-07 15,709.80 15,884.40 15,622.50 15,709.80 0.0M
2023-06-06 15,797.10 15,797.10 15,622.50 15,622.50 0.0M
2023-06-05 15,971.60 15,971.60 15,622.50 15,622.50 0.0M
2023-06-02 15,884.40 15,971.60 15,884.40 15,884.40 0.0M
2023-06-01 15,884.40 16,495.30 15,884.40 15,971.60 0.0M
2023-05-31 15,971.60 15,971.60 15,884.40 15,884.40 0.0M
2023-05-30 15,971.60 16,058.90 15,884.40 15,971.60 0.0M
2023-05-29 17,891.70 17,891.70 15,884.40 15,971.60 0.0M
2023-05-26 16,408.00 16,408.00 15,884.40 16,233.50 0.0M
2023-05-25 16,058.90 16,582.60 16,058.90 16,582.60 0.0M
2023-05-24 16,233.50 16,233.50 16,058.90 16,146.20 0.0M
2023-05-23 16,058.90 16,233.50 16,058.90 16,233.50 0.0M
2023-05-22 16,146.20 16,320.70 16,058.90 16,320.70 0.0M
2023-05-19 16,058.90 16,495.30 15,884.40 16,495.30 0.1M
2023-05-18 16,058.90 16,146.20 15,971.60 16,058.90 0.0M
2023-05-17 15,797.10 16,146.20 15,360.70 15,971.60 0.0M
2023-05-16 16,146.20 16,146.20 15,797.10 15,971.60 0.0M
2023-05-15 16,146.20 16,146.20 15,884.40 15,884.40 0.0M
2023-05-12 16,146.20 16,233.50 15,971.60 16,233.50 0.0M
2023-05-11 16,233.50 16,320.70 15,797.10 15,971.60 0.1M
2023-05-10 16,146.20 16,146.20 15,273.40 15,273.40 0.0M
2023-05-09 15,273.40 16,582.60 15,273.40 16,582.60 0.1M
2023-05-08 15,535.30 15,535.30 15,360.70 15,535.30 0.0M
2023-05-05 15,622.50 15,622.50 15,011.60 15,535.30 0.1M
2023-05-04 16,408.00 16,408.00 15,273.40 15,448.00 0.0M
2023-04-28 16,669.90 16,757.10 16,320.70 16,408.00 0.0M
2023-04-27 16,495.30 16,582.60 16,146.20 16,408.00 0.0M
2023-04-26 16,582.60 16,582.60 16,146.20 16,233.50 0.0M
2023-04-25 16,495.30 16,757.10 15,884.40 16,495.30 0.4M
2023-04-24 16,495.30 16,582.60 16,320.70 16,495.30 0.0M
2023-04-21 16,757.10 16,757.10 16,320.70 16,320.70 0.2M
2023-04-20 15,709.80 16,757.10 15,709.80 16,757.10 0.1M
2023-04-19 16,495.30 16,582.60 15,971.60 15,971.60 0.0M
2023-04-18 16,408.00 16,757.10 15,622.50 16,582.60 0.1M
2023-04-17 16,058.90 16,408.00 15,622.50 15,622.50 0.1M
2023-04-14 17,455.30 17,455.30 16,146.20 16,146.20 0.1M
2023-04-13 17,019.00 17,455.30 16,320.70 16,669.90 0.6M
2023-04-12 18,240.80 18,240.80 16,495.30 16,844.40 0.4M
2023-04-11 15,884.40 15,884.40 15,884.40 15,884.40 0.1M
2023-04-10 13,877.00 13,877.00 13,877.00 13,877.00 0.0M
2023-04-07 11,782.40 12,131.50 11,782.40 12,131.50 0.2M
2023-03-31 10,385.90 11,258.70 10,124.10 10,560.50 0.4M
2023-03-24 10,647.80 10,909.60 10,298.70 10,298.70 0.2M
2023-03-17 11,520.50 11,520.50 10,473.20 10,560.50 0.5M
2023-03-10 11,782.40 12,218.70 11,346.00 11,695.10 0.6M
2023-03-03 10,822.30 12,393.30 10,473.20 12,306.00 2.4M
2023-02-24 10,822.30 10,822.30 10,822.30 10,822.30 0.1M
2023-02-17 9,425.90 9,425.90 9,425.90 9,425.90 0.0M
2023-02-10 8,204.00 8,204.00 8,204.00 8,204.00 0.0M
2023-02-03 7,156.70 7,156.70 7,156.70 7,156.70 0.0M
2023-01-27 5,498.40 6,283.90 5,498.40 6,283.90 0.0M
2023-01-13 4,800.20 5,673.00 4,800.20 5,673.00 0.0M
2023-01-06 5,411.20 5,411.20 5,323.90 5,323.90 0.0M