VN Mid Cap (VNIMC)

VNIMC
🏛️ Vietnam →
2,494.26
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 1,723.90 1,729.44 1,721.14 1,729.44 0.2M
2023-12-28 1,719.95 1,726.98 1,714.58 1,722.06 0.3M
2023-12-27 1,725.15 1,728.42 1,718.71 1,718.71 0.3M
2023-12-26 1,713.28 1,721.30 1,710.94 1,718.56 0.3M
2023-12-25 1,693.38 1,714.26 1,691.24 1,710.75 0.2M
2023-12-22 1,689.42 1,699.35 1,684.40 1,688.62 0.2M
2023-12-21 1,676.03 1,689.20 1,673.81 1,689.20 0.2M
2023-12-20 1,674.50 1,685.69 1,672.18 1,682.40 0.2M
2023-12-19 1,665.02 1,674.44 1,648.91 1,674.44 0.2M
2023-12-18 1,677.25 1,678.89 1,660.75 1,664.83 0.2M
2023-12-15 1,678.52 1,691.37 1,667.20 1,672.85 0.3M
2023-12-14 1,705.39 1,709.55 1,676.13 1,677.62 0.3M
2023-12-13 1,729.20 1,733.78 1,693.21 1,695.22 0.4M
2023-12-12 1,724.65 1,727.51 1,715.89 1,720.72 0.2M
2023-12-11 1,727.48 1,728.42 1,707.63 1,719.18 0.3M
2023-12-08 1,725.04 1,734.55 1,711.09 1,723.51 0.3M
2023-12-07 1,746.63 1,753.16 1,696.30 1,723.93 0.6M
2023-12-06 1,721.62 1,744.10 1,717.83 1,743.52 0.4M
2023-12-05 1,727.98 1,733.18 1,714.23 1,718.67 0.3M
2023-12-04 1,696.91 1,734.34 1,694.87 1,724.05 0.5M
2023-12-01 1,676.68 1,679.73 1,653.87 1,678.60 0.3M
2023-11-30 1,673.73 1,686.57 1,665.57 1,665.57 0.3M
2023-11-29 1,656.42 1,673.15 1,656.42 1,670.40 0.3M
2023-11-28 1,639.00 1,649.76 1,612.93 1,649.21 0.3M
2023-11-27 1,668.95 1,674.20 1,639.47 1,639.47 0.2M
2023-11-24 1,656.48 1,667.18 1,614.20 1,667.18 0.4M
2023-11-23 1,713.55 1,718.33 1,646.65 1,646.65 0.5M
2023-11-22 1,691.02 1,708.19 1,689.23 1,708.19 0.4M
2023-11-21 1,672.92 1,692.40 1,672.92 1,690.21 0.3M
2023-11-20 1,641.76 1,679.52 1,631.48 1,671.59 0.4M
2023-11-17 1,692.70 1,700.66 1,650.47 1,662.82 0.5M
2023-11-16 1,669.72 1,688.98 1,662.51 1,688.98 0.3M
2023-11-15 1,690.58 1,702.65 1,668.21 1,673.71 0.4M
2023-11-14 1,663.55 1,685.46 1,657.93 1,668.39 0.3M
2023-11-13 1,639.53 1,661.07 1,626.04 1,648.15 0.3M
2023-11-10 1,631.24 1,672.28 1,630.11 1,637.26 0.5M
2023-11-09 1,644.79 1,666.58 1,633.89 1,644.59 0.5M
2023-11-08 1,562.07 1,632.73 1,561.37 1,632.73 0.4M
2023-11-07 1,569.63 1,588.97 1,558.82 1,563.12 0.3M
2023-11-06 1,567.66 1,576.73 1,558.43 1,576.73 0.2M
2023-11-03 1,554.35 1,563.46 1,539.13 1,556.58 0.3M
2023-11-02 1,481.34 1,549.76 1,481.34 1,549.41 0.3M
2023-11-01 1,447.01 1,481.21 1,428.97 1,481.21 0.3M
2023-10-31 1,489.12 1,496.82 1,444.29 1,444.30 0.3M
2023-10-30 1,530.92 1,540.29 1,485.14 1,485.14 0.2M
2023-10-27 1,522.97 1,542.49 1,490.69 1,538.78 0.3M
2023-10-26 1,555.77 1,556.12 1,495.04 1,509.55 0.5M
2023-10-25 1,597.31 1,612.42 1,585.19 1,585.71 0.2M
2023-10-24 1,572.43 1,595.25 1,561.97 1,595.09 0.2M
2023-10-23 1,586.60 1,594.17 1,562.48 1,569.33 0.2M
2023-10-20 1,539.13 1,588.02 1,519.08 1,588.02 0.3M
2023-10-19 1,563.99 1,574.11 1,534.82 1,539.49 0.3M
2023-10-18 1,599.98 1,608.12 1,530.51 1,563.78 0.4M
2023-10-17 1,664.18 1,670.83 1,591.53 1,591.53 0.3M
2023-10-16 1,684.40 1,688.34 1,656.52 1,656.52 0.3M
2023-10-13 1,655.46 1,686.19 1,647.49 1,683.31 0.3M
2023-10-12 1,671.51 1,687.72 1,665.34 1,671.56 0.3M
2023-10-11 1,649.32 1,668.86 1,638.33 1,668.86 0.2M
2023-10-10 1,656.61 1,668.27 1,645.23 1,645.23 0.3M
2023-10-09 1,625.06 1,647.60 1,622.81 1,647.60 0.2M
2023-10-06 1,591.05 1,621.98 1,580.19 1,621.98 0.3M
2023-10-05 1,623.10 1,629.90 1,589.46 1,589.46 0.3M
2023-10-04 1,564.83 1,629.24 1,550.39 1,611.97 0.3M
2023-10-03 1,637.26 1,637.41 1,578.62 1,579.95 0.4M
2023-10-02 1,647.59 1,666.71 1,645.24 1,652.05 0.2M
2023-09-29 1,652.93 1,660.51 1,638.78 1,644.08 0.2M
2023-09-28 1,642.23 1,647.57 1,612.23 1,639.87 0.3M
2023-09-27 1,599.97 1,642.41 1,563.57 1,642.41 0.3M
2023-09-26 1,606.58 1,649.48 1,592.41 1,592.41 0.4M
2023-09-25 1,710.68 1,721.23 1,620.78 1,620.78 0.4M
2023-09-22 1,761.41 1,761.41 1,696.32 1,716.81 0.6M
2023-09-21 1,808.20 1,812.58 1,779.92 1,780.84 0.4M
2023-09-20 1,776.99 1,808.51 1,769.30 1,808.51 0.3M
2023-09-19 1,764.23 1,770.77 1,733.83 1,764.76 0.4M
2023-09-18 1,773.00 1,780.12 1,747.55 1,757.15 0.3M
2023-09-15 1,780.98 1,795.71 1,765.66 1,775.22 0.3M
2023-09-14 1,803.45 1,809.87 1,771.93 1,774.72 0.5M
2023-09-13 1,823.63 1,830.29 1,791.37 1,802.97 0.5M
2023-09-12 1,769.09 1,810.77 1,759.11 1,810.77 0.4M
2023-09-11 1,813.44 1,821.48 1,769.15 1,769.15 0.6M
2023-09-08 1,791.02 1,810.02 1,788.95 1,804.48 0.4M
2023-09-07 1,794.90 1,810.21 1,787.36 1,790.64 0.5M
2023-09-06 1,771.36 1,787.30 1,755.50 1,787.07 0.5M
2023-09-05 1,768.58 1,770.52 1,756.91 1,767.57 0.4M
2023-08-31 1,731.50 1,755.97 1,731.50 1,755.97 0.4M
2023-08-30 1,706.20 1,727.37 1,701.46 1,727.37 0.4M
2023-08-29 1,700.81 1,712.77 1,688.66 1,700.41 0.4M
2023-08-28 1,668.00 1,692.13 1,666.56 1,692.13 0.3M
2023-08-25 1,645.52 1,666.29 1,645.19 1,656.71 0.4M
2023-08-24 1,609.58 1,645.81 1,605.51 1,645.81 0.4M
2023-08-23 1,630.53 1,630.53 1,604.06 1,605.40 0.2M
2023-08-22 1,600.40 1,614.46 1,541.93 1,614.46 0.4M
2023-08-21 1,586.27 1,612.05 1,564.33 1,595.01 0.4M
2023-08-18 1,673.84 1,678.15 1,587.42 1,590.31 0.7M
2023-08-17 1,699.21 1,705.75 1,685.81 1,685.81 0.4M
2023-08-16 1,690.69 1,696.37 1,678.99 1,696.37 0.3M
2023-08-15 1,702.47 1,703.09 1,686.84 1,690.92 0.3M
2023-08-14 1,678.95 1,701.39 1,678.30 1,695.84 0.5M
2023-08-11 1,660.45 1,669.43 1,638.53 1,669.43 0.4M
2023-08-10 1,678.55 1,680.38 1,654.20 1,656.27 0.4M
2023-08-09 1,679.75 1,686.88 1,669.41 1,675.17 0.4M
2023-08-08 1,691.70 1,697.78 1,680.63 1,682.66 0.5M
2023-08-07 1,676.85 1,692.76 1,676.30 1,687.79 0.4M
2023-08-04 1,652.89 1,681.28 1,652.68 1,673.31 0.4M
2023-08-03 1,655.54 1,663.57 1,644.58 1,650.66 0.4M
2023-08-02 1,636.35 1,654.82 1,630.04 1,654.82 0.4M
2023-08-01 1,654.55 1,655.48 1,636.73 1,636.92 0.5M
2023-07-31 1,653.34 1,657.60 1,640.59 1,649.92 0.5M
2023-07-28 1,629.04 1,645.20 1,627.11 1,643.78 0.5M
2023-07-27 1,623.62 1,629.56 1,605.57 1,626.46 0.5M
2023-07-26 1,613.45 1,621.37 1,606.81 1,620.17 0.4M
2023-07-25 1,615.47 1,619.82 1,606.25 1,613.35 0.4M
2023-07-24 1,610.50 1,614.19 1,601.24 1,611.91 0.4M
2023-07-21 1,580.85 1,598.02 1,580.33 1,597.77 0.4M
2023-07-20 1,568.12 1,575.89 1,562.66 1,574.67 0.3M
2023-07-19 1,579.48 1,581.21 1,567.00 1,567.00 0.4M
2023-07-18 1,569.40 1,575.07 1,565.18 1,573.58 0.3M
2023-07-17 1,566.41 1,575.02 1,562.42 1,569.33 0.4M
2023-07-14 1,560.80 1,562.59 1,541.18 1,558.26 0.4M
2023-07-13 1,534.46 1,551.19 1,534.35 1,551.19 0.4M
2023-07-12 1,532.26 1,535.99 1,521.69 1,526.74 0.3M
2023-07-11 1,524.21 1,537.55 1,524.21 1,528.20 0.3M
2023-07-10 1,517.86 1,526.20 1,515.94 1,524.15 0.3M
2023-07-07 1,490.38 1,509.66 1,480.77 1,509.66 0.4M
2023-07-06 1,500.14 1,504.30 1,477.23 1,493.35 0.4M
2023-07-05 1,506.18 1,509.82 1,499.40 1,499.40 0.3M
2023-07-04 1,482.90 1,498.56 1,481.13 1,498.56 0.3M
2023-07-03 1,481.23 1,484.28 1,473.65 1,480.02 0.2M
2023-06-30 1,471.41 1,475.27 1,465.10 1,474.22 0.2M
2023-06-29 1,499.22 1,500.06 1,470.40 1,470.40 0.4M
2023-06-28 1,498.63 1,505.09 1,493.56 1,497.40 0.3M
2023-06-27 1,503.12 1,504.00 1,491.31 1,497.27 0.3M
2023-06-26 1,500.79 1,503.17 1,472.97 1,498.48 0.5M
2023-06-23 1,499.42 1,505.40 1,489.65 1,499.51 0.4M
2023-06-22 1,488.81 1,497.57 1,484.55 1,494.86 0.4M
2023-06-21 1,465.86 1,480.07 1,465.86 1,480.07 0.4M
2023-06-20 1,449.33 1,464.57 1,446.88 1,464.57 0.3M
2023-06-19 1,450.81 1,454.00 1,441.22 1,446.10 0.3M
2023-06-16 1,446.98 1,471.10 1,445.05 1,447.08 0.5M
2023-06-15 1,444.44 1,448.85 1,437.31 1,446.48 0.3M
2023-06-14 1,461.92 1,466.55 1,446.40 1,446.40 0.3M
2023-06-13 1,461.94 1,463.87 1,452.98 1,456.20 0.3M
2023-06-12 1,455.52 1,456.94 1,435.84 1,456.71 0.3M
2023-06-09 1,433.79 1,448.10 1,422.93 1,448.10 0.4M
2023-06-08 1,460.44 1,463.30 1,429.82 1,429.82 0.5M
2023-06-07 1,452.22 1,458.69 1,446.51 1,458.07 0.4M
2023-06-06 1,433.35 1,449.22 1,427.08 1,449.22 0.4M
2023-06-05 1,443.21 1,443.28 1,427.01 1,432.36 0.4M
2023-06-02 1,424.01 1,431.08 1,420.84 1,429.54 0.4M
2023-06-01 1,397.01 1,411.65 1,394.12 1,411.65 0.3M
2023-05-31 1,395.19 1,401.16 1,389.37 1,395.63 0.4M
2023-05-30 1,391.97 1,394.83 1,382.93 1,394.04 0.4M
2023-05-29 1,371.98 1,386.82 1,371.98 1,385.39 0.3M
2023-05-26 1,361.08 1,367.85 1,359.71 1,365.19 0.3M
2023-05-25 1,357.93 1,362.91 1,351.26 1,357.78 0.3M
2023-05-24 1,373.84 1,373.84 1,359.22 1,360.12 0.3M
2023-05-23 1,370.30 1,376.13 1,362.02 1,367.55 0.3M
2023-05-22 1,358.03 1,369.01 1,356.28 1,369.01 0.3M
2023-05-19 1,351.26 1,353.51 1,339.45 1,353.47 0.3M
2023-05-18 1,348.18 1,354.14 1,342.42 1,346.19 0.3M
2023-05-17 1,358.40 1,362.26 1,343.46 1,344.39 0.3M
2023-05-16 1,360.81 1,362.95 1,352.80 1,358.34 0.3M
2023-05-15 1,372.16 1,379.59 1,357.57 1,357.57 0.3M
2023-05-12 1,363.92 1,369.63 1,357.83 1,369.63 0.3M
2023-05-11 1,366.80 1,369.27 1,359.76 1,362.64 0.3M
2023-05-10 1,351.10 1,362.37 1,350.64 1,360.83 0.3M
2023-05-09 1,343.56 1,350.16 1,340.70 1,347.15 0.2M
2023-05-08 1,340.22 1,345.14 1,337.33 1,343.47 0.3M
2023-05-05 1,334.59 1,340.01 1,327.56 1,332.64 0.2M
2023-05-04 1,337.43 1,344.99 1,331.53 1,334.09 0.3M
2023-04-28 1,329.59 1,337.60 1,326.64 1,337.60 0.3M
2023-04-27 1,319.79 1,328.46 1,315.33 1,320.90 0.2M
2023-04-26 1,303.72 1,313.43 1,293.67 1,313.43 0.2M
2023-04-25 1,315.22 1,324.83 1,300.28 1,303.75 0.2M
2023-04-24 1,319.04 1,325.73 1,310.95 1,314.14 0.2M
2023-04-21 1,330.25 1,336.99 1,314.98 1,320.15 0.2M
2023-04-20 1,329.46 1,332.66 1,321.66 1,327.05 0.1M
2023-04-19 1,343.88 1,344.79 1,324.88 1,326.52 0.2M
2023-04-18 1,336.53 1,340.70 1,327.80 1,338.90 0.2M
2023-04-17 1,332.17 1,337.37 1,327.07 1,335.34 0.2M
2023-04-14 1,358.28 1,364.68 1,332.54 1,332.54 0.4M
2023-04-13 1,359.64 1,361.78 1,348.50 1,352.44 0.3M
2023-04-12 1,358.23 1,364.64 1,353.98 1,357.47 0.3M
2023-04-11 1,340.81 1,351.85 1,331.03 1,351.85 0.3M
2023-04-10 1,349.40 1,357.78 1,336.15 1,343.06 0.4M
2023-04-07 1,338.47 1,341.40 1,326.87 1,340.05 0.3M
2023-04-06 1,361.77 1,364.48 1,336.47 1,336.47 0.4M
2023-04-05 1,347.84 1,356.83 1,342.32 1,356.19 0.3M
2023-04-04 1,337.02 1,349.39 1,333.08 1,348.41 0.3M
2023-04-03 1,316.70 1,334.86 1,316.70 1,334.86 0.3M
2023-03-31 1,297.34 1,307.75 1,293.07 1,306.25 0.2M
2023-03-30 1,309.77 1,311.19 1,295.33 1,296.88 0.2M
2023-03-29 1,299.93 1,301.13 1,291.08 1,299.41 0.2M
2023-03-28 1,306.09 1,309.42 1,295.35 1,298.19 0.2M
2023-03-27 1,291.67 1,299.67 1,287.67 1,299.44 0.2M
2023-03-24 1,288.66 1,294.13 1,285.24 1,289.84 0.2M
2023-03-23 1,266.18 1,283.58 1,262.85 1,283.58 0.2M
2023-03-22 1,272.25 1,280.19 1,271.23 1,272.73 0.2M
2023-03-21 1,266.15 1,271.97 1,249.17 1,271.97 0.2M
2023-03-20 1,283.05 1,285.12 1,258.99 1,259.62 0.2M
2023-03-17 1,293.35 1,296.20 1,280.07 1,285.74 0.2M
2023-03-16 1,291.16 1,291.16 1,278.45 1,282.65 0.2M
2023-03-15 1,270.50 1,299.11 1,270.50 1,298.68 0.2M
2023-03-14 1,286.20 1,288.12 1,257.57 1,263.40 0.2M
2023-03-13 1,282.57 1,295.04 1,282.45 1,285.90 0.2M
2023-03-10 1,296.65 1,298.57 1,286.13 1,294.81 0.2M
2023-03-09 1,297.37 1,307.70 1,294.73 1,302.02 0.2M
2023-03-08 1,264.84 1,293.55 1,259.57 1,293.55 0.2M
2023-03-07 1,270.22 1,275.12 1,263.74 1,274.07 0.2M
2023-03-06 1,268.69 1,278.15 1,259.43 1,262.98 0.2M
2023-03-03 1,273.75 1,279.46 1,252.15 1,252.15 0.2M
2023-03-02 1,275.16 1,281.97 1,267.84 1,272.13 0.1M
2023-03-01 1,244.77 1,270.54 1,236.85 1,270.54 0.2M
2023-02-28 1,251.61 1,259.45 1,239.45 1,247.31 0.1M
2023-02-27 1,276.91 1,276.91 1,242.52 1,242.52 0.2M
2023-02-24 1,305.64 1,306.95 1,275.81 1,279.50 0.1M
2023-02-23 1,302.90 1,306.11 1,268.29 1,303.08 0.2M
2023-02-22 1,338.78 1,338.78 1,304.04 1,304.04 0.3M
2023-02-21 1,358.01 1,364.23 1,343.80 1,343.80 0.3M
2023-02-20 1,315.06 1,350.28 1,315.06 1,350.28 0.3M
2023-02-17 1,310.34 1,320.51 1,303.72 1,312.23 0.2M
2023-02-16 1,295.89 1,307.14 1,289.78 1,307.14 0.2M
2023-02-15 1,277.00 1,298.05 1,275.03 1,289.28 0.2M
2023-02-14 1,276.69 1,284.85 1,268.99 1,276.36 0.1M
2023-02-13 1,298.51 1,302.11 1,259.04 1,269.30 0.2M
2023-02-10 1,323.64 1,327.37 1,307.05 1,307.05 0.2M
2023-02-09 1,324.47 1,332.64 1,322.25 1,324.23 0.1M
2023-02-08 1,328.75 1,334.98 1,301.25 1,323.73 0.2M
2023-02-07 1,354.37 1,358.59 1,320.26 1,321.54 0.2M
2023-02-06 1,337.45 1,350.29 1,329.29 1,350.29 0.1M
2023-02-03 1,351.33 1,357.16 1,334.34 1,337.47 0.2M
2023-02-02 1,365.18 1,368.57 1,337.19 1,347.06 0.2M
2023-02-01 1,417.79 1,425.15 1,361.86 1,361.86 0.4M
2023-01-31 1,398.08 1,413.31 1,388.14 1,413.31 0.3M
2023-01-30 1,411.58 1,417.77 1,400.40 1,400.45 0.3M
2023-01-27 1,406.31 1,416.89 1,402.33 1,409.97 0.2M
2023-01-19 1,380.61 1,394.75 1,377.84 1,394.75 0.2M
2023-01-18 1,379.09 1,386.11 1,370.46 1,383.59 0.2M
2023-01-17 1,347.82 1,371.27 1,347.82 1,371.27 0.2M
2023-01-16 1,344.59 1,349.92 1,336.59 1,344.31 0.2M
2023-01-13 1,346.00 1,354.40 1,335.28 1,341.55 0.2M
2023-01-12 1,347.86 1,347.94 1,330.99 1,338.34 0.2M
2023-01-11 1,349.20 1,358.58 1,341.31 1,341.31 0.2M
2023-01-10 1,343.35 1,346.27 1,323.55 1,340.42 0.2M
2023-01-09 1,353.08 1,359.06 1,339.15 1,340.09 0.2M
2023-01-06 1,352.65 1,366.84 1,339.20 1,343.61 0.3M
2023-01-05 1,349.17 1,355.50 1,337.73 1,351.52 0.2M
2023-01-04 1,347.25 1,359.48 1,338.92 1,343.66 0.2M
2023-01-03 1,309.91 1,342.50 1,309.06 1,342.50 0.2M