Vn Small Cap (VNISC)

VNISC
🏛️ Vietnam →
1,601.34
Última Actualización: 2025-09-29
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 2,180.77 2,190.00 2,147.26 2,171.70 0.2M
2021-12-30 2,189.83 2,194.30 2,174.25 2,177.28 0.2M
2021-12-29 2,191.81 2,200.16 2,181.91 2,187.70 0.2M
2021-12-28 2,181.14 2,194.26 2,170.42 2,183.95 0.2M
2021-12-27 2,144.58 2,166.80 2,124.43 2,166.80 0.2M
2021-12-24 2,156.30 2,166.92 2,120.65 2,138.20 0.2M
2021-12-23 2,160.17 2,170.20 2,094.43 2,142.97 0.4M
2021-12-22 2,152.75 2,165.25 2,143.67 2,156.05 0.3M
2021-12-21 2,126.55 2,141.89 2,118.22 2,136.22 0.2M
2021-12-20 2,126.31 2,127.83 2,094.75 2,123.02 0.2M
2021-12-17 2,127.77 2,133.10 2,115.47 2,118.02 0.3M
2021-12-16 2,087.27 2,106.27 2,083.78 2,106.27 0.2M
2021-12-15 2,085.65 2,098.34 2,068.21 2,083.27 0.2M
2021-12-14 2,105.74 2,109.10 2,076.35 2,092.54 0.3M
2021-12-13 2,049.10 2,088.00 2,047.98 2,085.78 0.2M
2021-12-10 2,035.61 2,044.10 2,026.73 2,036.28 0.2M
2021-12-09 1,998.00 2,035.17 1,995.68 2,035.17 0.1M
2021-12-08 2,026.36 2,028.36 2,007.52 2,008.83 0.2M
2021-12-07 1,979.14 2,013.65 1,953.70 2,013.65 0.2M
2021-12-06 2,032.85 2,047.82 1,948.15 1,962.08 0.2M
2021-12-03 2,092.65 2,097.33 2,031.98 2,036.15 0.3M
2021-12-02 2,089.80 2,098.36 2,084.73 2,086.49 0.2M
2021-12-01 2,064.81 2,082.31 2,062.44 2,082.31 0.2M
2021-11-30 2,096.13 2,103.51 2,065.60 2,076.75 0.2M
2021-11-29 2,010.02 2,074.68 2,010.02 2,071.59 0.2M
2021-11-26 2,076.82 2,082.54 2,039.38 2,058.43 0.2M
2021-11-25 2,030.34 2,056.99 2,022.07 2,056.61 0.2M
2021-11-24 2,057.43 2,061.26 2,027.60 2,028.84 0.2M
2021-11-23 1,952.13 2,026.05 1,951.63 2,026.05 0.2M
2021-11-22 2,063.22 2,067.70 1,990.98 1,993.37 0.3M
2021-11-19 2,133.89 2,137.45 2,020.48 2,070.33 0.4M
2021-11-18 2,100.97 2,119.49 2,087.85 2,115.66 0.3M
2021-11-17 2,061.17 2,092.55 2,056.57 2,088.41 0.2M
2021-11-16 2,060.36 2,078.83 2,032.26 2,064.29 0.4M
2021-11-15 2,074.84 2,087.27 2,050.29 2,070.17 0.3M
2021-11-12 2,037.19 2,048.98 2,015.91 2,048.41 0.3M
2021-11-11 2,022.93 2,037.50 1,990.77 2,025.52 0.3M
2021-11-10 1,989.58 2,009.54 1,987.15 2,006.87 0.2M
2021-11-09 1,979.81 1,988.90 1,968.10 1,983.31 0.3M
2021-11-08 1,966.68 1,979.64 1,956.62 1,973.66 0.3M
2021-11-05 1,941.09 1,951.59 1,925.26 1,951.59 0.2M
2021-11-04 1,889.50 1,932.60 1,876.64 1,930.08 0.3M
2021-11-03 1,997.24 2,002.66 1,907.66 1,907.66 0.4M
2021-11-02 1,948.92 1,980.16 1,946.07 1,980.16 0.3M
2021-11-01 1,932.95 1,945.00 1,928.73 1,939.73 0.3M
2021-10-29 1,909.29 1,916.93 1,895.00 1,916.89 0.3M
2021-10-28 1,884.66 1,897.54 1,878.63 1,896.05 0.2M
2021-10-27 1,853.15 1,876.86 1,853.15 1,874.23 0.2M
2021-10-26 1,817.19 1,843.74 1,799.58 1,843.74 0.2M
2021-10-25 1,828.56 1,840.34 1,820.90 1,824.92 0.3M
2021-10-22 1,823.32 1,832.33 1,817.60 1,825.76 0.2M
2021-10-21 1,810.55 1,818.71 1,800.93 1,818.71 0.2M
2021-10-20 1,794.38 1,804.45 1,773.59 1,800.16 0.2M
2021-10-19 1,778.75 1,791.28 1,766.48 1,786.30 0.2M
2021-10-18 1,783.39 1,791.32 1,777.26 1,779.57 0.2M
2021-10-15 1,774.72 1,785.06 1,765.78 1,776.52 0.2M
2021-10-14 1,754.62 1,770.13 1,754.57 1,765.87 0.2M
2021-10-13 1,745.63 1,753.88 1,743.91 1,747.74 0.2M
2021-10-12 1,731.14 1,741.20 1,720.35 1,739.69 0.2M
2021-10-11 1,730.99 1,739.41 1,727.28 1,729.77 0.2M
2021-10-08 1,736.16 1,738.99 1,725.02 1,726.90 0.2M
2021-10-07 1,711.50 1,735.58 1,710.80 1,731.20 0.2M
2021-10-06 1,690.18 1,705.85 1,686.14 1,705.85 0.2M
2021-10-05 1,671.83 1,682.32 1,666.31 1,678.26 0.1M
2021-10-04 1,650.64 1,671.24 1,644.18 1,665.24 0.2M
2021-10-01 1,645.54 1,660.09 1,641.27 1,647.27 0.1M
2021-09-30 1,628.92 1,654.57 1,636.72 1,646.10 0.1M
2021-09-29 1,616.76 1,628.92 1,600.60 1,628.92 0.1M
2021-09-28 1,579.38 1,625.31 1,568.30 1,625.31 0.2M
2021-09-27 1,653.27 1,659.92 1,602.50 1,602.50 0.2M
2021-09-24 1,683.45 1,683.45 1,656.80 1,661.69 0.2M
2021-09-23 1,733.24 1,734.60 1,689.06 1,689.53 0.3M
2021-09-22 1,693.05 1,711.32 1,689.86 1,711.32 0.2M
2021-09-21 1,643.53 1,681.81 1,638.34 1,681.81 0.2M
2021-09-20 1,691.48 1,695.32 1,664.03 1,673.98 0.3M
2021-09-17 1,652.50 1,679.39 1,651.88 1,679.39 0.2M
2021-09-16 1,662.82 1,663.14 1,644.09 1,653.20 0.2M
2021-09-15 1,633.93 1,661.61 1,627.92 1,657.18 0.2M
2021-09-14 1,623.21 1,640.35 1,621.99 1,630.35 0.2M
2021-09-13 1,616.03 1,623.16 1,608.62 1,616.85 0.2M
2021-09-10 1,599.37 1,608.86 1,598.02 1,606.96 0.1M
2021-09-09 1,569.22 1,590.03 1,567.04 1,590.03 0.1M
2021-09-08 1,567.12 1,579.86 1,555.66 1,567.24 0.2M
2021-09-07 1,613.65 1,615.08 1,569.66 1,573.47 0.2M
2021-09-06 1,583.59 1,612.67 1,582.71 1,607.18 0.2M
2021-09-01 1,541.68 1,568.46 1,540.01 1,568.46 0.2M
2021-08-31 1,547.17 1,555.11 1,536.56 1,545.38 0.2M
2021-08-30 1,513.21 1,537.24 1,508.55 1,535.97 0.2M
2021-08-27 1,466.35 1,496.25 1,457.21 1,495.83 0.1M
2021-08-26 1,467.19 1,487.22 1,464.48 1,472.61 0.1M
2021-08-25 1,443.41 1,460.29 1,425.77 1,460.29 0.1M
2021-08-24 1,472.22 1,482.28 1,434.43 1,445.50 0.2M
2021-08-23 1,477.55 1,489.92 1,466.15 1,466.83 0.2M
2021-08-20 1,515.88 1,524.56 1,461.66 1,483.75 0.3M
2021-08-19 1,495.77 1,512.95 1,491.65 1,511.64 0.2M
2021-08-18 1,491.56 1,505.65 1,491.19 1,495.82 0.1M
2021-08-17 1,502.05 1,502.05 1,485.23 1,494.69 0.2M
2021-08-16 1,490.35 1,501.70 1,488.00 1,497.64 0.2M
2021-08-13 1,455.49 1,472.28 1,432.49 1,472.28 0.2M
2021-08-12 1,448.71 1,473.55 1,440.11 1,461.19 0.2M
2021-08-11 1,452.22 1,462.62 1,451.60 1,452.69 0.2M
2021-08-10 1,441.45 1,446.28 1,431.71 1,445.79 0.2M
2021-08-09 1,393.80 1,428.32 1,391.69 1,428.32 0.1M
2021-08-06 1,393.24 1,405.39 1,388.87 1,396.75 0.2M
2021-08-05 1,373.21 1,390.14 1,368.24 1,390.14 0.1M
2021-08-04 1,371.38 1,380.70 1,368.49 1,376.69 0.1M
2021-08-03 1,350.55 1,364.32 1,349.73 1,364.32 0.1M
2021-08-02 1,324.87 1,348.88 1,323.39 1,345.29 0.1M
2021-07-30 1,316.80 1,327.66 1,316.41 1,326.33 0.1M
2021-07-29 1,302.69 1,313.67 1,298.81 1,313.67 0.1M
2021-07-28 1,302.12 1,307.68 1,294.52 1,300.12 0.1M
2021-07-27 1,305.36 1,311.05 1,301.37 1,304.43 0.1M
2021-07-26 1,276.00 1,298.12 1,271.53 1,298.12 0.1M
2021-07-23 1,297.36 1,303.20 1,283.59 1,287.61 0.1M
2021-07-22 1,277.19 1,302.17 1,274.98 1,299.87 0.1M
2021-07-21 1,275.80 1,283.12 1,267.21 1,274.86 0.1M
2021-07-20 1,245.63 1,271.02 1,235.90 1,271.02 0.1M
2021-07-19 1,259.65 1,269.17 1,242.60 1,246.98 0.1M
2021-07-16 1,286.27 1,292.98 1,283.67 1,291.17 0.1M
2021-07-15 1,264.43 1,285.92 1,257.73 1,285.92 0.1M
2021-07-14 1,274.17 1,282.33 1,247.65 1,264.43 0.1M
2021-07-13 1,259.90 1,274.17 1,245.92 1,274.17 0.1M
2021-07-12 1,317.18 1,317.18 1,244.74 1,259.90 0.1M
2021-07-09 1,344.83 1,346.68 1,306.25 1,317.18 0.1M
2021-07-08 1,347.46 1,361.50 1,336.50 1,344.83 0.1M
2021-07-07 1,346.88 1,347.46 1,310.57 1,347.46 0.1M
2021-07-06 1,394.06 1,398.96 1,346.88 1,346.88 0.1M
2021-07-05 1,407.45 1,407.45 1,382.61 1,394.06 0.1M
2021-07-02 1,400.66 1,407.95 1,399.97 1,407.45 0.1M
2021-07-01 1,392.19 1,401.92 1,386.75 1,400.66 0.1M
2021-06-30 1,396.91 1,399.81 1,389.93 1,392.19 0.1M
2021-06-29 1,404.60 1,406.99 1,391.89 1,396.97 0.1M
2021-06-28 1,389.75 1,405.42 1,389.54 1,404.35 0.1M
2021-06-25 1,378.26 1,390.13 1,370.70 1,389.79 0.1M
2021-06-24 1,389.27 1,390.46 1,377.80 1,378.57 0.1M
2021-06-23 1,405.11 1,405.11 1,384.26 1,389.27 0.1M
2021-06-22 1,414.21 1,421.11 1,403.85 1,405.14 0.1M
2021-06-21 1,415.45 1,423.73 1,409.19 1,414.15 0.1M
2021-06-18 1,397.77 1,416.97 1,397.42 1,415.91 0.1M
2021-06-17 1,383.90 1,397.68 1,369.81 1,397.68 0.1M
2021-06-16 1,378.29 1,389.41 1,365.32 1,384.11 0.1M
2021-06-15 1,368.61 1,379.92 1,362.83 1,378.25 0.1M
2021-06-14 1,359.30 1,375.76 1,358.11 1,368.59 0.1M
2021-06-11 1,336.02 1,360.32 1,335.19 1,360.28 0.1M
2021-06-10 1,336.05 1,339.91 1,326.38 1,336.02 0.1M
2021-06-09 1,331.19 1,341.97 1,306.95 1,335.83 0.1M
2021-06-08 1,361.90 1,365.91 1,330.31 1,331.31 0.1M
2021-06-07 1,374.61 1,378.98 1,348.78 1,361.73 0.1M
2021-06-04 1,363.68 1,374.60 1,357.84 1,374.60 0.1M
2021-06-03 1,331.80 1,363.83 1,331.79 1,363.74 0.2M
2021-06-02 1,318.05 1,330.36 1,308.77 1,330.34 0.1M
2021-06-01 1,324.30 1,326.53 1,317.00 1,318.30 0.1M
2021-05-31 1,320.46 1,324.33 1,303.60 1,323.69 0.1M
2021-05-28 1,307.78 1,321.08 1,302.66 1,321.08 0.1M
2021-05-27 1,316.80 1,321.38 1,302.61 1,307.78 0.1M
2021-05-26 1,322.08 1,322.08 1,312.25 1,316.91 0.1M
2021-05-25 1,316.62 1,322.51 1,314.37 1,322.10 0.1M
2021-05-24 1,298.84 1,317.06 1,298.84 1,316.06 0.1M
2021-05-21 1,281.89 1,303.31 1,273.13 1,298.84 0.1M
2021-05-20 1,289.71 1,289.71 1,277.77 1,281.89 0.1M
2021-05-19 1,295.30 1,295.80 1,285.63 1,289.71 0.1M
2021-05-18 1,297.66 1,301.19 1,289.53 1,296.41 0.1M
2021-05-17 1,305.03 1,305.66 1,290.60 1,297.71 0.1M
2021-05-14 1,305.15 1,310.38 1,298.44 1,305.03 0.1M
2021-05-13 1,309.85 1,313.94 1,305.80 1,306.39 0.1M
2021-05-12 1,291.56 1,311.02 1,285.49 1,309.89 0.1M
2021-05-11 1,282.21 1,303.06 1,281.53 1,291.59 0.1M
2021-05-10 1,283.71 1,285.10 1,272.43 1,282.10 0.1M
2021-05-07 1,293.27 1,293.27 1,270.97 1,283.71 0.1M
2021-05-06 1,300.64 1,308.64 1,289.32 1,293.43 0.1M
2021-05-05 1,282.87 1,308.16 1,281.79 1,300.68 0.1M
2021-05-04 1,289.55 1,289.55 1,251.67 1,282.92 0.1M
2021-04-29 1,290.92 1,299.50 1,287.02 1,289.64 0.1M
2021-04-28 1,276.83 1,292.23 1,273.19 1,291.09 0.1M
2021-04-27 1,279.91 1,279.91 1,257.43 1,276.72 0.1M
2021-04-26 1,310.93 1,311.64 1,279.13 1,280.03 0.1M
2021-04-23 1,294.36 1,310.63 1,268.85 1,310.63 0.1M
2021-04-22 1,333.71 1,333.71 1,294.45 1,294.45 0.1M
2021-04-20 1,341.50 1,346.37 1,323.08 1,333.76 0.2M
2021-04-19 1,327.70 1,341.34 1,308.22 1,341.34 0.2M
2021-04-16 1,348.81 1,352.30 1,308.75 1,327.64 0.2M
2021-04-15 1,352.62 1,362.61 1,344.52 1,348.89 0.2M
2021-04-14 1,333.58 1,352.60 1,316.07 1,352.56 0.2M
2021-04-13 1,351.09 1,359.76 1,326.76 1,335.04 0.3M
2021-04-12 1,333.33 1,349.43 1,333.33 1,349.41 0.2M
2021-04-09 1,326.85 1,333.27 1,319.33 1,333.25 0.2M
2021-04-08 1,329.39 1,332.73 1,315.08 1,326.85 0.2M
2021-04-07 1,315.37 1,328.86 1,314.19 1,328.86 0.2M
2021-04-06 1,312.54 1,315.85 1,308.11 1,315.31 0.2M
2021-04-05 1,311.32 1,316.77 1,301.39 1,312.54 0.2M
2021-04-02 1,309.02 1,316.96 1,302.16 1,311.32 0.1M
2021-04-01 1,299.83 1,309.32 1,294.90 1,309.32 0.1M
2021-03-31 1,291.70 1,299.86 1,286.57 1,299.86 0.2M
2021-03-30 1,280.88 1,291.58 1,277.62 1,291.12 0.2M
2021-03-29 1,251.39 1,280.34 1,250.83 1,280.34 0.2M
2021-03-26 1,256.92 1,257.29 1,213.00 1,251.03 0.1M
2021-03-25 1,260.38 1,266.88 1,241.12 1,257.69 0.1M
2021-03-24 1,283.73 1,283.73 1,249.16 1,260.38 0.1M
2021-03-23 1,296.49 1,297.77 1,272.22 1,283.90 0.2M
2021-03-22 1,285.54 1,296.41 1,281.89 1,296.41 0.2M
2021-03-19 1,279.74 1,285.54 1,274.72 1,285.54 0.1M
2021-03-18 1,276.37 1,288.03 1,274.91 1,279.79 0.1M
2021-03-17 1,273.76 1,280.73 1,270.46 1,276.46 0.2M
2021-03-16 1,267.77 1,275.29 1,258.20 1,272.76 0.2M
2021-03-15 1,251.31 1,267.73 1,251.24 1,267.73 0.2M
2021-03-12 1,249.08 1,254.70 1,247.47 1,251.27 0.2M
2021-03-11 1,240.12 1,249.04 1,240.03 1,249.04 0.1M
2021-03-10 1,237.62 1,240.30 1,226.38 1,240.09 0.1M
2021-03-09 1,231.95 1,241.38 1,218.30 1,237.62 0.2M
2021-03-08 1,209.45 1,233.64 1,209.18 1,231.51 0.2M
2021-03-05 1,197.94 1,208.32 1,176.92 1,208.32 0.1M
2021-03-04 1,212.23 1,224.42 1,183.03 1,198.05 0.1M
2021-03-03 1,193.31 1,212.34 1,190.22 1,212.34 0.2M
2021-03-02 1,185.53 1,197.72 1,182.14 1,193.31 0.1M
2021-03-01 1,157.74 1,184.89 1,157.74 1,184.59 0.1M
2021-02-26 1,145.30 1,157.62 1,134.06 1,157.58 0.1M
2021-02-25 1,141.00 1,150.34 1,134.56 1,145.30 0.1M
2021-02-24 1,150.45 1,157.05 1,131.92 1,140.79 0.1M
2021-02-23 1,142.77 1,150.95 1,137.62 1,150.33 0.1M
2021-02-22 1,135.73 1,148.71 1,133.70 1,142.77 0.1M
2021-02-19 1,130.04 1,138.66 1,119.09 1,135.57 0.1M
2021-02-18 1,119.54 1,135.73 1,116.13 1,130.09 0.1M
2021-02-17 1,081.57 1,119.54 1,081.57 1,119.54 0.1M
2021-02-09 1,059.16 1,081.95 1,052.28 1,081.57 0.1M
2021-02-08 1,082.56 1,089.56 1,048.28 1,059.29 0.1M
2021-02-05 1,066.32 1,082.56 1,066.32 1,082.56 0.1M
2021-02-04 1,059.90 1,072.45 1,056.32 1,066.43 0.1M
2021-02-03 1,026.12 1,061.13 1,026.12 1,059.86 0.1M
2021-02-02 1,015.54 1,026.13 992.93 1,026.13 0.1M
2021-02-01 1,051.01 1,055.29 1,010.26 1,015.52 0.1M
2021-01-29 1,034.05 1,058.76 987.88 1,051.01 0.1M
2021-01-28 1,099.49 1,099.49 1,031.15 1,034.81 0.1M
2021-01-27 1,140.44 1,140.44 1,093.52 1,100.73 0.2M
2021-01-26 1,171.35 1,172.58 1,129.09 1,141.64 0.2M
2021-01-25 1,167.03 1,176.28 1,157.66 1,171.87 0.2M
2021-01-22 1,168.05 1,180.09 1,164.98 1,166.98 0.2M
2021-01-21 1,133.83 1,168.07 1,131.50 1,168.07 0.2M
2021-01-20 1,142.24 1,143.82 1,091.49 1,133.02 0.2M
2021-01-19 1,199.74 1,200.69 1,130.15 1,143.10 0.2M
2021-01-18 1,190.66 1,204.20 1,189.50 1,198.51 0.2M
2021-01-15 1,177.01 1,191.10 1,177.01 1,190.99 0.2M
2021-01-14 1,165.13 1,176.68 1,156.55 1,176.68 0.2M
2021-01-13 1,164.55 1,174.67 1,160.06 1,165.07 0.2M
2021-01-12 1,148.46 1,163.92 1,138.79 1,163.92 0.2M
2021-01-11 1,134.03 1,148.45 1,129.10 1,148.45 0.2M
2021-01-08 1,123.54 1,140.14 1,123.53 1,133.95 0.2M
2021-01-07 1,110.82 1,123.79 1,106.47 1,123.46 0.2M
2021-01-06 1,107.52 1,116.25 1,103.99 1,110.75 0.2M
2021-01-05 1,097.91 1,107.80 1,093.59 1,107.52 0.2M
2021-01-04 1,076.39 1,099.58 1,075.83 1,097.97 0.2M