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
2023-12-29 1,369.80 1,372.71 1,366.40 1,371.45 0.1M
2023-12-28 1,365.76 1,369.90 1,361.77 1,368.29 0.1M
2023-12-27 1,367.48 1,371.44 1,364.13 1,366.77 0.1M
2023-12-26 1,367.08 1,370.07 1,361.16 1,365.71 0.1M
2023-12-25 1,354.34 1,365.58 1,354.09 1,365.58 0.1M
2023-12-22 1,356.27 1,362.28 1,348.42 1,353.75 0.1M
2023-12-21 1,351.70 1,356.33 1,345.11 1,356.33 0.1M
2023-12-20 1,346.67 1,353.66 1,344.93 1,353.66 0.1M
2023-12-19 1,342.05 1,346.64 1,328.36 1,345.17 0.1M
2023-12-18 1,351.39 1,351.97 1,340.41 1,342.05 0.1M
2023-12-15 1,349.09 1,355.01 1,341.50 1,349.47 0.1M
2023-12-14 1,361.13 1,367.19 1,345.13 1,349.08 0.1M
2023-12-13 1,377.91 1,382.13 1,353.63 1,357.36 0.1M
2023-12-12 1,370.65 1,375.95 1,368.45 1,373.33 0.1M
2023-12-11 1,379.77 1,380.31 1,358.48 1,368.63 0.1M
2023-12-08 1,384.14 1,388.29 1,366.84 1,375.80 0.1M
2023-12-07 1,391.38 1,401.91 1,358.86 1,384.98 0.2M
2023-12-06 1,372.30 1,389.32 1,371.03 1,389.32 0.1M
2023-12-05 1,380.78 1,381.28 1,366.31 1,370.43 0.1M
2023-12-04 1,355.58 1,382.95 1,355.18 1,377.41 0.1M
2023-12-01 1,340.67 1,345.95 1,329.99 1,344.87 0.1M
2023-11-30 1,338.36 1,348.67 1,333.74 1,337.31 0.1M
2023-11-29 1,331.51 1,336.48 1,325.10 1,336.48 0.1M
2023-11-28 1,321.91 1,326.46 1,300.19 1,326.46 0.1M
2023-11-27 1,330.39 1,336.61 1,315.45 1,317.61 0.1M
2023-11-24 1,331.17 1,331.45 1,295.48 1,326.47 0.1M
2023-11-23 1,364.53 1,368.83 1,328.60 1,328.60 0.1M
2023-11-22 1,349.99 1,361.90 1,342.46 1,361.90 0.1M
2023-11-21 1,339.80 1,352.70 1,337.50 1,348.34 0.1M
2023-11-20 1,315.06 1,339.36 1,305.25 1,339.36 0.1M
2023-11-17 1,342.07 1,352.06 1,314.15 1,326.94 0.2M
2023-11-16 1,319.29 1,334.22 1,317.71 1,334.22 0.1M
2023-11-15 1,324.34 1,335.20 1,319.00 1,320.74 0.1M
2023-11-14 1,300.49 1,315.71 1,300.49 1,307.72 0.1M
2023-11-13 1,297.75 1,308.99 1,284.43 1,294.31 0.1M
2023-11-10 1,297.08 1,312.32 1,291.27 1,296.43 0.1M
2023-11-09 1,296.80 1,316.85 1,290.67 1,304.64 0.1M
2023-11-08 1,244.22 1,289.86 1,241.06 1,289.86 0.1M
2023-11-07 1,248.71 1,257.20 1,241.23 1,246.32 0.1M
2023-11-06 1,249.63 1,252.94 1,239.66 1,252.78 0.1M
2023-11-03 1,245.03 1,255.54 1,231.15 1,245.22 0.1M
2023-11-02 1,191.97 1,242.51 1,191.97 1,242.51 0.1M
2023-11-01 1,179.31 1,191.37 1,157.20 1,191.37 0.1M
2023-10-31 1,212.81 1,216.61 1,178.86 1,179.34 0.1M
2023-10-30 1,235.75 1,236.12 1,213.70 1,213.70 0.1M
2023-10-27 1,230.48 1,238.28 1,200.86 1,238.28 0.1M
2023-10-26 1,273.34 1,273.34 1,218.08 1,226.62 0.2M
2023-10-25 1,292.12 1,301.32 1,284.27 1,285.91 0.1M
2023-10-24 1,283.02 1,291.68 1,273.96 1,291.68 0.1M
2023-10-23 1,294.69 1,297.46 1,277.22 1,282.26 0.1M
2023-10-20 1,262.03 1,294.00 1,245.20 1,294.00 0.1M
2023-10-19 1,291.04 1,291.74 1,262.23 1,265.75 0.1M
2023-10-18 1,330.54 1,334.49 1,271.73 1,291.14 0.1M
2023-10-17 1,361.43 1,366.73 1,330.61 1,330.61 0.1M
2023-10-16 1,374.52 1,378.43 1,354.13 1,356.68 0.1M
2023-10-13 1,363.97 1,374.24 1,351.84 1,374.24 0.1M
2023-10-12 1,378.43 1,385.11 1,369.67 1,375.82 0.1M
2023-10-11 1,368.17 1,376.19 1,356.68 1,376.19 0.1M
2023-10-10 1,358.33 1,372.59 1,358.33 1,364.03 0.1M
2023-10-09 1,341.92 1,353.33 1,341.19 1,353.33 0.1M
2023-10-06 1,322.56 1,339.70 1,315.20 1,339.52 0.1M
2023-10-05 1,345.72 1,349.85 1,324.48 1,324.48 0.1M
2023-10-04 1,313.07 1,345.71 1,299.20 1,338.29 0.1M
2023-10-03 1,363.03 1,363.03 1,317.62 1,321.58 0.2M
2023-10-02 1,366.68 1,379.44 1,366.11 1,370.41 0.1M
2023-09-29 1,367.62 1,371.33 1,355.63 1,365.24 0.1M
2023-09-28 1,362.38 1,364.48 1,344.76 1,360.90 0.1M
2023-09-27 1,336.65 1,362.02 1,311.27 1,362.02 0.1M
2023-09-26 1,348.20 1,373.99 1,338.41 1,338.41 0.2M
2023-09-25 1,422.21 1,432.50 1,361.91 1,362.22 0.2M
2023-09-22 1,456.28 1,456.28 1,413.01 1,429.20 0.2M
2023-09-21 1,477.45 1,481.84 1,465.14 1,466.53 0.2M
2023-09-20 1,444.74 1,468.16 1,443.61 1,468.16 0.1M
2023-09-19 1,438.32 1,444.47 1,418.44 1,439.42 0.1M
2023-09-18 1,447.92 1,451.09 1,428.52 1,437.38 0.1M
2023-09-15 1,454.53 1,461.41 1,441.54 1,449.95 0.1M
2023-09-14 1,474.11 1,476.36 1,445.25 1,452.21 0.2M
2023-09-13 1,483.35 1,487.11 1,463.15 1,474.58 0.2M
2023-09-12 1,449.79 1,474.96 1,442.61 1,474.96 0.1M
2023-09-11 1,483.88 1,491.07 1,449.39 1,449.39 0.2M
2023-09-08 1,474.48 1,484.10 1,469.02 1,479.71 0.2M
2023-09-07 1,469.54 1,481.21 1,464.09 1,472.24 0.2M
2023-09-06 1,447.39 1,462.85 1,435.25 1,462.85 0.2M
2023-09-05 1,447.83 1,448.94 1,437.60 1,446.16 0.2M
2023-08-31 1,414.27 1,433.37 1,414.27 1,433.37 0.1M
2023-08-30 1,401.95 1,412.42 1,398.30 1,412.42 0.1M
2023-08-29 1,398.50 1,408.31 1,390.90 1,398.12 0.1M
2023-08-28 1,382.41 1,390.96 1,378.93 1,390.96 0.1M
2023-08-25 1,379.44 1,388.51 1,375.40 1,376.63 0.1M
2023-08-24 1,358.28 1,378.81 1,354.84 1,378.81 0.1M
2023-08-23 1,365.23 1,369.23 1,353.39 1,357.19 0.1M
2023-08-22 1,347.04 1,356.09 1,303.84 1,356.09 0.1M
2023-08-21 1,347.48 1,356.09 1,318.47 1,343.43 0.2M
2023-08-18 1,426.66 1,428.42 1,357.83 1,358.92 0.3M
2023-08-17 1,448.76 1,453.42 1,436.44 1,436.44 0.2M
2023-08-16 1,452.94 1,453.92 1,441.87 1,448.43 0.1M
2023-08-15 1,453.78 1,457.08 1,447.89 1,451.99 0.2M
2023-08-14 1,437.03 1,449.35 1,435.45 1,445.21 0.2M
2023-08-11 1,432.80 1,435.58 1,404.67 1,428.19 0.2M
2023-08-10 1,452.24 1,454.92 1,429.77 1,430.16 0.2M
2023-08-09 1,444.68 1,451.14 1,434.33 1,448.13 0.2M
2023-08-08 1,443.49 1,450.45 1,438.87 1,442.40 0.2M
2023-08-07 1,429.55 1,441.74 1,429.55 1,439.75 0.3M
2023-08-04 1,411.93 1,427.44 1,411.93 1,427.44 0.2M
2023-08-03 1,410.33 1,419.39 1,404.94 1,410.58 0.2M
2023-08-02 1,397.41 1,409.65 1,394.32 1,409.65 0.1M
2023-08-01 1,423.33 1,423.90 1,398.85 1,398.85 0.2M
2023-07-31 1,420.81 1,422.51 1,409.70 1,418.37 0.2M
2023-07-28 1,405.97 1,417.00 1,404.52 1,414.22 0.2M
2023-07-27 1,408.93 1,411.50 1,387.19 1,403.10 0.2M
2023-07-26 1,409.24 1,411.65 1,402.59 1,406.50 0.2M
2023-07-25 1,419.69 1,420.37 1,402.09 1,407.69 0.2M
2023-07-24 1,404.48 1,413.69 1,398.41 1,413.69 0.2M
2023-07-21 1,395.34 1,398.10 1,389.55 1,398.10 0.1M
2023-07-20 1,383.15 1,389.28 1,376.86 1,389.28 0.1M
2023-07-19 1,392.55 1,394.19 1,381.42 1,383.68 0.2M
2023-07-18 1,393.38 1,395.50 1,382.99 1,388.53 0.1M
2023-07-17 1,389.87 1,395.67 1,386.70 1,393.39 0.2M
2023-07-14 1,386.21 1,388.10 1,372.40 1,385.49 0.2M
2023-07-13 1,372.66 1,379.93 1,371.60 1,379.93 0.1M
2023-07-12 1,368.72 1,371.73 1,358.49 1,366.16 0.1M
2023-07-11 1,368.17 1,373.54 1,363.42 1,368.02 0.2M
2023-07-10 1,358.82 1,368.01 1,358.82 1,368.01 0.1M
2023-07-07 1,337.74 1,352.63 1,330.14 1,352.63 0.1M
2023-07-06 1,349.38 1,350.80 1,330.23 1,340.52 0.1M
2023-07-05 1,352.86 1,355.53 1,349.37 1,349.43 0.1M
2023-07-04 1,333.41 1,345.95 1,333.15 1,345.95 0.1M
2023-07-03 1,329.81 1,332.79 1,325.79 1,331.39 0.1M
2023-06-30 1,327.27 1,328.62 1,318.65 1,325.74 0.1M
2023-06-29 1,347.80 1,348.93 1,327.59 1,327.59 0.1M
2023-06-28 1,353.95 1,358.88 1,345.26 1,349.70 0.1M
2023-06-27 1,353.35 1,357.29 1,346.54 1,353.63 0.1M
2023-06-26 1,355.70 1,359.48 1,332.69 1,350.29 0.2M
2023-06-23 1,358.79 1,361.48 1,348.51 1,357.66 0.2M
2023-06-22 1,354.45 1,357.86 1,350.78 1,354.38 0.2M
2023-06-21 1,330.49 1,346.91 1,330.49 1,346.91 0.2M
2023-06-20 1,313.12 1,328.26 1,311.17 1,328.26 0.1M
2023-06-19 1,321.97 1,325.87 1,307.68 1,310.37 0.2M
2023-06-16 1,322.53 1,339.16 1,320.08 1,320.36 0.2M
2023-06-15 1,329.10 1,332.45 1,317.68 1,322.38 0.1M
2023-06-14 1,354.92 1,355.59 1,330.07 1,330.07 0.2M
2023-06-13 1,342.81 1,348.11 1,339.22 1,345.24 0.2M
2023-06-12 1,332.33 1,336.83 1,321.82 1,336.83 0.1M
2023-06-09 1,321.46 1,324.73 1,308.26 1,324.73 0.2M
2023-06-08 1,340.05 1,343.99 1,318.53 1,318.53 0.2M
2023-06-07 1,322.30 1,333.40 1,321.58 1,333.40 0.2M
2023-06-06 1,307.98 1,318.03 1,306.58 1,318.03 0.2M
2023-06-05 1,317.40 1,317.40 1,307.27 1,308.30 0.2M
2023-06-02 1,320.83 1,320.91 1,306.06 1,308.35 0.2M
2023-06-01 1,306.25 1,313.43 1,298.84 1,308.45 0.2M
2023-05-31 1,292.04 1,301.63 1,291.34 1,299.35 0.2M
2023-05-30 1,286.73 1,288.91 1,276.68 1,288.91 0.2M
2023-05-29 1,261.76 1,278.94 1,261.76 1,278.94 0.2M
2023-05-26 1,248.90 1,255.51 1,248.25 1,255.51 0.1M
2023-05-25 1,245.28 1,249.18 1,241.35 1,246.11 0.1M
2023-05-24 1,244.31 1,246.65 1,241.74 1,245.76 0.2M
2023-05-23 1,240.32 1,245.73 1,234.65 1,239.12 0.1M
2023-05-22 1,231.91 1,239.42 1,230.29 1,239.42 0.1M
2023-05-19 1,226.74 1,229.04 1,214.35 1,226.51 0.1M
2023-05-18 1,226.57 1,228.78 1,223.88 1,224.39 0.1M
2023-05-17 1,226.82 1,235.80 1,222.78 1,223.76 0.2M
2023-05-16 1,225.43 1,229.91 1,222.25 1,225.93 0.1M
2023-05-15 1,231.81 1,238.37 1,222.64 1,222.99 0.2M
2023-05-12 1,224.00 1,229.72 1,221.35 1,229.72 0.2M
2023-05-11 1,226.22 1,229.50 1,222.06 1,223.43 0.2M
2023-05-10 1,207.84 1,219.08 1,207.64 1,218.56 0.2M
2023-05-09 1,200.64 1,206.86 1,197.07 1,204.59 0.1M
2023-05-08 1,198.02 1,204.42 1,197.56 1,200.38 0.1M
2023-05-05 1,194.53 1,198.76 1,187.24 1,193.72 0.1M
2023-05-04 1,185.65 1,195.66 1,185.15 1,195.66 0.1M
2023-04-28 1,184.55 1,188.22 1,181.62 1,188.22 0.1M
2023-04-27 1,181.46 1,184.66 1,178.55 1,181.46 0.1M
2023-04-26 1,167.57 1,178.90 1,163.76 1,178.90 0.1M
2023-04-25 1,174.16 1,182.22 1,163.61 1,169.42 0.1M
2023-04-24 1,171.45 1,179.11 1,166.77 1,173.37 0.1M
2023-04-21 1,171.10 1,177.36 1,164.57 1,169.20 0.1M
2023-04-20 1,163.38 1,168.96 1,160.44 1,167.63 0.1M
2023-04-19 1,173.16 1,174.36 1,159.54 1,161.89 0.1M
2023-04-18 1,159.88 1,169.75 1,156.79 1,169.75 0.1M
2023-04-17 1,156.76 1,160.08 1,153.49 1,158.50 0.1M
2023-04-14 1,177.69 1,180.22 1,156.89 1,156.89 0.1M
2023-04-13 1,184.36 1,185.44 1,172.54 1,175.36 0.1M
2023-04-12 1,182.74 1,185.68 1,177.40 1,183.09 0.1M
2023-04-11 1,166.95 1,179.21 1,157.36 1,179.21 0.1M
2023-04-10 1,177.98 1,184.54 1,163.19 1,167.88 0.2M
2023-04-07 1,164.26 1,169.85 1,158.72 1,168.96 0.2M
2023-04-06 1,176.28 1,186.25 1,162.25 1,162.25 0.3M
2023-04-05 1,157.24 1,169.97 1,156.93 1,169.97 0.2M
2023-04-04 1,147.62 1,157.93 1,145.67 1,157.93 0.2M
2023-04-03 1,132.60 1,143.88 1,132.60 1,143.88 0.2M
2023-03-31 1,119.63 1,124.58 1,112.83 1,123.11 0.1M
2023-03-30 1,125.35 1,127.74 1,117.48 1,118.32 0.1M
2023-03-29 1,116.36 1,118.99 1,111.90 1,118.99 0.1M
2023-03-28 1,119.67 1,125.64 1,116.38 1,116.70 0.1M
2023-03-27 1,107.57 1,114.86 1,105.61 1,114.84 0.1M
2023-03-24 1,105.66 1,107.61 1,102.66 1,105.46 0.1M
2023-03-23 1,096.55 1,100.95 1,093.92 1,100.95 0.1M
2023-03-22 1,099.61 1,104.67 1,098.20 1,100.44 0.1M
2023-03-21 1,094.86 1,099.40 1,087.06 1,099.40 0.1M
2023-03-20 1,105.82 1,110.90 1,090.78 1,091.65 0.1M
2023-03-17 1,112.28 1,115.12 1,103.98 1,108.33 0.1M
2023-03-16 1,115.83 1,115.83 1,103.43 1,106.09 0.1M
2023-03-15 1,094.40 1,120.66 1,094.40 1,120.66 0.1M
2023-03-14 1,108.83 1,109.98 1,086.06 1,090.64 0.1M
2023-03-13 1,109.20 1,113.49 1,107.02 1,108.46 0.1M
2023-03-10 1,120.46 1,121.97 1,113.34 1,117.74 0.1M
2023-03-09 1,123.29 1,126.16 1,118.55 1,124.25 0.1M
2023-03-08 1,101.37 1,118.70 1,100.53 1,118.70 0.1M
2023-03-07 1,104.44 1,107.25 1,099.01 1,107.00 0.1M
2023-03-06 1,108.36 1,117.28 1,102.03 1,102.03 0.1M
2023-03-03 1,108.02 1,112.17 1,098.03 1,099.13 0.1M
2023-03-02 1,113.90 1,117.49 1,104.93 1,107.16 0.1M
2023-03-01 1,091.55 1,112.47 1,085.74 1,112.47 0.1M
2023-02-28 1,101.20 1,106.96 1,089.08 1,094.31 0.1M
2023-02-27 1,115.81 1,115.81 1,094.26 1,095.14 0.1M
2023-02-24 1,133.87 1,135.72 1,116.15 1,118.79 0.1M
2023-02-23 1,131.88 1,133.20 1,102.80 1,132.36 0.2M
2023-02-22 1,150.68 1,154.40 1,132.28 1,132.28 0.2M
2023-02-21 1,159.68 1,164.78 1,149.51 1,154.77 0.2M
2023-02-20 1,122.65 1,150.36 1,122.55 1,150.36 0.1M
2023-02-17 1,117.50 1,124.86 1,113.03 1,119.28 0.1M
2023-02-16 1,108.98 1,118.54 1,106.36 1,118.54 0.1M
2023-02-15 1,083.96 1,106.40 1,083.96 1,103.36 0.1M
2023-02-14 1,079.49 1,086.54 1,076.21 1,084.28 0.1M
2023-02-13 1,101.46 1,101.48 1,068.73 1,075.18 0.1M
2023-02-10 1,121.86 1,123.21 1,106.88 1,108.44 0.1M
2023-02-09 1,120.16 1,126.16 1,119.08 1,123.27 0.1M
2023-02-08 1,113.14 1,122.85 1,096.51 1,118.04 0.1M
2023-02-07 1,131.16 1,136.22 1,109.53 1,111.75 0.1M
2023-02-06 1,125.63 1,129.36 1,119.47 1,129.18 0.1M
2023-02-03 1,124.36 1,130.75 1,116.96 1,125.63 0.1M
2023-02-02 1,133.99 1,139.15 1,114.12 1,121.03 0.1M
2023-02-01 1,173.53 1,175.85 1,133.54 1,134.25 0.2M
2023-01-31 1,153.88 1,168.06 1,144.79 1,168.06 0.1M
2023-01-30 1,152.72 1,165.31 1,147.36 1,156.75 0.2M
2023-01-27 1,149.25 1,154.19 1,146.27 1,149.55 0.1M
2023-01-19 1,128.23 1,140.40 1,127.69 1,140.40 0.1M
2023-01-18 1,117.46 1,129.74 1,116.88 1,129.74 0.1M
2023-01-17 1,095.60 1,114.36 1,095.58 1,114.36 0.1M
2023-01-16 1,093.54 1,096.92 1,085.07 1,093.27 0.1M
2023-01-13 1,096.17 1,100.98 1,088.08 1,093.61 0.1M
2023-01-12 1,094.78 1,094.78 1,085.78 1,092.45 0.1M
2023-01-11 1,090.66 1,099.10 1,090.27 1,090.50 0.1M
2023-01-10 1,081.23 1,088.51 1,069.20 1,086.02 0.1M
2023-01-09 1,092.59 1,095.62 1,081.85 1,081.85 0.1M
2023-01-06 1,102.06 1,106.86 1,084.98 1,089.37 0.1M
2023-01-05 1,094.30 1,099.66 1,086.82 1,099.66 0.1M
2023-01-04 1,104.67 1,110.62 1,091.00 1,094.22 0.1M
2023-01-03 1,065.28 1,096.60 1,065.07 1,096.60 0.1M