YEAH1 Gr (YEG)

YEG
🏛️ Vietnam →
14,750.00
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
2022-12-30 5,226.50 5,336.80 5,168.40 5,174.20 0.0M
2022-12-29 5,394.90 5,394.90 5,203.30 5,203.30 0.1M
2022-12-28 5,516.80 5,516.80 5,110.30 5,383.30 0.1M
2022-12-27 4,907.10 5,278.70 4,907.10 5,267.10 0.2M
2022-12-26 5,662.00 5,662.00 5,267.10 5,267.10 0.1M
2022-12-23 5,691.10 5,691.10 5,574.90 5,662.00 0.0M
2022-12-22 5,574.90 5,784.00 5,458.80 5,627.20 0.0M
2022-12-21 5,603.90 5,923.30 5,574.90 5,574.90 0.0M
2022-12-20 5,923.30 6,097.60 5,725.90 5,725.90 0.2M
2022-12-19 6,387.90 6,533.10 6,155.60 6,155.60 0.1M
2022-12-16 6,387.90 6,417.00 6,155.60 6,358.90 0.2M
2022-12-15 6,504.10 6,678.30 6,329.80 6,387.90 0.1M
2022-12-14 6,620.20 6,852.50 6,504.10 6,533.10 0.1M
2022-12-13 6,504.10 6,504.10 6,213.70 6,504.10 0.1M
2022-12-12 6,852.50 7,259.00 6,591.20 6,591.20 0.4M
2022-12-09 7,200.90 7,200.90 6,881.50 7,084.80 0.2M
2022-12-08 7,055.70 7,230.00 6,939.60 7,142.90 0.6M
2022-12-07 6,852.50 7,084.80 6,358.90 6,765.40 1.0M
2022-12-06 6,823.50 6,823.50 6,794.40 6,823.50 1.0M
2022-12-05 6,387.92 6,387.92 6,387.92 6,387.92 0.1M
2022-12-02 5,981.42 5,981.42 5,981.42 5,981.42 0.1M
2022-12-01 5,267.13 5,615.56 5,267.13 5,615.56 1.1M
2022-11-30 5,325.20 5,325.20 5,197.44 5,249.71 0.2M
2022-11-29 5,499.42 5,499.42 5,278.74 5,319.40 0.2M
2022-11-28 5,296.17 5,296.17 5,034.84 5,290.36 0.1M
2022-11-25 4,930.31 4,965.16 4,732.87 4,965.16 0.2M
2022-11-24 4,994.19 5,069.69 4,709.64 4,709.64 0.1M
2022-11-23 5,301.97 5,313.59 5,023.23 5,023.23 0.1M
2022-11-22 4,970.96 5,313.59 4,936.12 5,313.59 0.3M
2022-11-21 4,802.55 4,970.96 4,651.57 4,970.96 0.2M
2022-11-18 4,587.69 4,790.94 4,535.42 4,645.76 0.3M
2022-11-17 4,564.46 4,581.88 4,494.77 4,581.88 0.3M
2022-11-16 3,728.22 4,285.71 3,728.22 4,285.71 0.3M
2022-11-15 3,850.17 4,006.97 3,809.52 4,006.97 1.0M
2022-11-14 4,117.30 4,297.33 4,076.65 4,094.08 1.5M
2022-11-11 4,529.62 4,529.62 4,378.63 4,378.63 0.6M
2022-11-10 5,110.34 5,110.34 4,703.83 4,703.83 0.3M
2022-11-09 5,116.14 5,360.05 5,052.26 5,052.26 1.3M
2022-11-08 5,441.35 5,807.20 5,429.73 5,429.73 0.3M
2022-11-07 6,271.78 6,271.78 5,836.24 5,836.24 0.2M
2022-11-04 6,736.35 6,968.64 6,271.78 6,271.78 0.4M
2022-11-03 6,678.28 6,939.60 6,678.28 6,736.35 0.1M
2022-11-02 6,939.60 6,968.64 6,794.42 6,910.57 0.1M
2022-11-01 7,200.93 7,317.07 6,591.17 6,852.50 0.3M
2022-10-31 7,026.71 7,142.86 6,852.50 7,084.78 0.0M
2022-10-28 7,055.75 7,259.00 6,881.53 7,026.71 0.0M
2022-10-27 6,475.03 7,259.00 6,445.99 7,026.71 0.5M
2022-10-26 7,084.78 7,694.54 6,910.57 6,910.57 0.2M
2022-10-25 7,955.86 7,955.86 7,404.18 7,404.18 0.2M
2022-10-24 8,885.02 8,943.09 7,955.86 7,955.86 0.2M
2022-10-21 9,291.52 9,291.52 8,536.58 8,536.58 0.2M
2022-10-20 8,826.94 9,291.52 8,826.94 9,175.38 0.0M
2022-10-19 9,407.66 9,436.70 9,001.16 9,001.16 0.0M
2022-10-18 9,262.48 9,465.74 9,262.48 9,262.48 0.1M
2022-10-17 9,117.30 9,349.59 9,001.16 9,175.38 0.0M
2022-10-14 8,972.12 9,349.59 8,855.98 9,117.30 0.1M
2022-10-13 9,001.16 9,059.23 8,710.80 8,972.12 0.0M
2022-10-12 8,943.09 9,175.38 8,855.98 9,030.20 0.1M
2022-10-11 9,494.77 9,494.77 8,855.98 8,855.98 0.2M
2022-10-10 9,698.02 9,698.02 9,146.34 9,494.77 0.1M
2022-10-07 9,465.74 9,872.24 9,233.45 9,233.45 0.2M
2022-10-06 10,888.50 10,888.50 9,901.28 9,901.28 0.1M
2022-10-05 11,004.64 11,004.64 10,394.89 10,627.18 0.1M
2022-10-04 11,091.75 11,091.75 10,278.74 10,394.89 0.1M
2022-10-03 10,714.28 11,178.86 10,336.82 10,452.96 0.1M
2022-09-30 11,382.11 11,382.11 10,685.25 11,033.68 0.2M
2022-09-29 11,904.76 11,904.76 11,324.04 11,440.18 0.1M
2022-09-28 11,788.62 11,846.69 11,324.04 11,614.40 0.1M
2022-09-27 11,904.76 11,904.76 11,411.15 11,411.15 0.1M
2022-09-26 11,875.72 11,904.76 11,324.04 11,411.15 0.1M
2022-09-23 11,962.83 12,195.12 11,614.40 11,846.69 0.1M
2022-09-22 11,846.69 12,078.98 11,788.62 11,875.72 0.1M
2022-09-21 11,759.58 12,427.41 11,759.58 11,846.69 0.1M
2022-09-20 11,324.04 12,020.90 11,324.04 11,788.62 0.1M
2022-09-19 11,672.47 11,788.62 11,033.68 11,265.97 0.2M
2022-09-16 12,049.94 12,137.05 11,788.62 11,788.62 0.1M
2022-09-15 12,166.08 12,369.34 12,078.98 12,078.98 0.1M
2022-09-14 12,195.12 12,601.62 12,020.90 12,369.34 0.2M
2022-09-13 12,427.41 12,688.73 12,427.41 12,601.62 0.0M
2022-09-12 11,556.33 12,340.30 11,556.33 12,340.30 0.2M
2022-09-09 11,962.83 11,991.87 11,498.26 11,556.33 0.2M
2022-09-08 12,456.44 12,456.44 11,904.76 11,962.83 0.1M
2022-09-07 12,717.77 12,775.84 12,456.44 12,456.44 0.2M
2022-09-06 12,775.84 12,775.84 12,630.66 12,717.77 0.1M
2022-09-05 12,543.55 12,746.80 12,514.52 12,601.62 0.1M
2022-08-31 12,775.84 12,775.84 12,485.48 12,543.55 0.1M
2022-08-30 12,369.34 12,804.88 12,369.34 12,775.84 0.1M
2022-08-29 12,775.84 12,950.06 12,311.26 12,369.34 0.5M
2022-08-26 13,124.27 13,269.45 13,066.20 13,095.24 0.1M
2022-08-25 13,240.42 13,356.56 13,124.27 13,124.27 0.2M
2022-08-24 13,356.56 13,530.78 13,182.34 13,240.42 0.3M
2022-08-23 13,066.20 13,472.70 13,066.20 13,356.56 0.1M
2022-08-22 13,356.56 13,356.56 13,037.16 13,298.49 0.2M
2022-08-19 13,124.27 13,356.56 13,124.27 13,182.34 0.2M
2022-08-18 13,124.27 13,327.52 13,124.27 13,240.42 0.1M
2022-08-17 13,327.52 13,530.78 13,211.38 13,240.42 0.4M
2022-08-16 13,646.92 13,675.96 13,066.20 13,327.52 0.4M
2022-08-15 13,704.99 13,937.28 13,704.99 13,879.21 0.1M
2022-08-12 13,472.70 13,821.14 13,066.20 13,646.92 0.6M
2022-08-11 14,227.64 14,227.64 13,472.70 13,472.70 0.8M
2022-08-10 13,995.35 14,285.71 13,995.35 14,082.46 0.4M
2022-08-09 14,227.64 14,488.96 14,169.57 14,285.71 0.3M
2022-08-08 14,866.43 14,866.43 14,256.68 14,285.71 0.8M
2022-08-05 14,285.71 14,488.96 14,169.57 14,459.93 0.3M
2022-08-04 14,227.64 14,488.96 14,169.57 14,314.75 0.4M
2022-08-03 14,227.64 14,518.00 14,111.50 14,227.64 0.4M
2022-08-02 14,227.64 14,750.29 14,111.50 14,430.89 0.4M
2022-08-01 14,227.64 14,518.00 14,024.39 14,227.64 0.2M
2022-07-29 14,692.22 15,272.94 14,227.64 14,227.64 0.8M
2022-07-28 13,995.35 14,401.86 13,995.35 14,343.78 0.3M
2022-07-27 13,937.28 13,966.32 13,530.78 13,937.28 0.2M
2022-07-26 13,356.56 14,227.64 13,356.56 13,937.28 0.3M
2022-07-25 13,646.92 13,821.14 13,298.49 13,472.70 0.4M
2022-07-22 14,314.75 14,314.75 13,821.14 13,821.14 0.7M
2022-07-21 14,401.86 14,576.07 14,285.71 14,343.78 0.1M
2022-07-20 14,518.00 14,808.36 14,314.75 14,430.89 0.6M
2022-07-19 13,588.85 14,808.36 13,588.85 14,459.93 2.0M
2022-07-18 13,763.06 13,937.28 13,356.56 13,850.17 0.2M
2022-07-15 13,385.60 13,937.28 13,385.60 13,763.06 0.2M
2022-07-14 13,850.17 14,082.46 13,530.78 13,559.81 0.4M
2022-07-13 14,576.07 14,634.14 13,937.28 14,111.50 0.2M
2022-07-12 13,879.21 14,634.14 13,879.21 14,518.00 0.6M
2022-07-11 13,763.06 14,459.93 13,472.70 13,879.21 0.2M
2022-07-08 13,966.32 14,053.42 13,414.63 13,763.06 0.2M
2022-07-07 13,269.45 13,559.81 13,124.27 13,356.56 0.1M
2022-07-06 12,775.84 13,646.92 12,775.84 13,269.45 0.2M
2022-07-05 13,414.63 13,588.85 13,211.38 13,327.52 0.2M
2022-07-04 14,111.50 14,111.50 13,356.56 13,356.56 0.2M
2022-07-01 12,369.34 13,356.56 12,369.34 13,356.56 0.1M
2022-06-30 14,169.57 14,343.78 12,950.06 12,950.06 0.3M
2022-06-29 13,763.06 13,763.06 13,182.34 13,763.06 0.4M
2022-06-28 13,530.78 14,343.78 13,530.78 13,763.06 0.4M
2022-06-27 13,327.52 13,530.78 12,775.84 13,530.78 0.2M
2022-06-24 11,846.69 12,659.70 11,846.69 12,659.70 0.5M
2022-06-23 11,091.75 12,311.26 11,033.68 11,846.69 0.2M
2022-06-22 11,846.69 11,904.76 11,556.33 11,556.33 0.8M
2022-06-21 12,543.55 13,298.49 12,398.37 12,398.37 1.5M
2022-06-20 13,646.92 14,750.29 13,327.52 13,327.52 0.8M
2022-06-17 14,285.71 14,924.50 14,227.64 14,314.75 1.0M
2022-06-16 13,269.45 14,227.64 13,269.45 14,227.64 0.6M
2022-06-15 14,518.00 14,518.00 13,240.42 13,298.49 1.4M
2022-06-14 14,111.50 14,924.50 14,111.50 14,227.64 0.7M
2022-06-13 13,821.14 15,040.65 13,821.14 14,459.93 0.9M
2022-06-10 14,372.82 15,156.79 14,169.57 14,401.86 1.3M
2022-06-09 16,144.02 16,144.02 14,111.50 14,401.86 2.4M
2022-06-08 15,069.68 15,156.79 15,069.68 15,156.79 0.3M
2022-06-07 13,356.56 14,169.57 13,356.56 14,169.57 0.5M
2022-06-06 12,775.84 13,269.45 12,514.52 13,269.45 1.1M
2022-06-03 11,643.44 12,427.41 11,614.40 12,427.41 0.7M
2022-06-02 11,527.29 12,108.01 11,527.29 11,846.69 1.4M
2022-06-01 10,569.10 11,498.26 10,482.00 11,498.26 1.2M
2022-05-31 10,162.60 10,772.36 9,988.38 10,772.36 1.0M
2022-05-30 9,320.56 10,075.49 9,204.41 10,075.49 1.7M
2022-05-27 9,175.38 9,552.84 9,175.38 9,436.70 1.2M
2022-05-26 9,901.28 9,930.31 9,610.92 9,639.95 0.3M
2022-05-25 9,581.88 9,814.17 9,291.52 9,785.13 0.7M
2022-05-24 9,552.84 9,581.88 9,233.45 9,581.88 0.7M
2022-05-23 9,988.38 9,988.38 9,523.81 9,581.88 0.3M
2022-05-20 9,843.20 10,017.42 9,581.88 9,785.13 0.4M
2022-05-19 9,639.95 10,307.78 9,581.88 9,872.24 0.5M
2022-05-18 9,639.95 9,872.24 9,523.81 9,668.99 0.4M
2022-05-17 9,959.35 9,988.38 9,523.81 9,523.81 2.4M
2022-05-16 9,959.35 9,959.35 9,843.20 9,959.35 0.2M
2022-05-13 9,872.24 10,191.64 9,291.52 9,320.56 0.5M
2022-05-12 10,627.18 10,772.36 9,872.24 9,959.35 0.3M
2022-05-11 10,452.96 10,540.07 10,423.92 10,540.07 0.2M
2022-05-10 9,233.45 9,872.24 9,204.41 9,872.24 0.3M
2022-05-09 9,901.28 9,901.28 9,233.45 9,233.45 0.4M
2022-05-06 10,162.60 10,365.85 9,872.24 9,901.28 0.3M
2022-05-05 10,801.39 10,801.39 10,307.78 10,423.92 0.3M
2022-05-04 10,511.03 10,772.36 10,336.82 10,452.96 0.4M
2022-04-29 10,801.39 10,917.54 10,685.25 10,859.46 0.3M
2022-04-28 10,830.43 11,265.97 10,801.39 10,801.39 0.4M
2022-04-27 10,046.46 10,656.21 9,959.35 10,656.21 0.8M
2022-04-26 9,291.52 9,959.35 8,710.80 9,959.35 0.6M
2022-04-25 10,365.85 10,365.85 9,262.48 9,320.56 0.6M
2022-04-22 9,930.31 10,743.32 9,872.24 9,930.31 0.4M
2022-04-21 10,569.10 11,033.68 10,394.89 10,394.89 0.8M
2022-04-20 11,324.04 11,846.69 11,091.75 11,149.82 0.5M
2022-04-19 12,717.77 13,066.20 11,846.69 11,846.69 0.5M
2022-04-18 23,500.00 23,500.00 21,900.00 21,900.00 0.3M
2022-04-15 22,900.00 23,900.00 22,900.00 23,500.00 0.2M
2022-04-14 22,200.00 23,800.00 22,200.00 23,100.00 0.2M
2022-04-13 21,500.00 22,500.00 20,700.00 22,450.00 0.2M
2022-04-12 23,450.00 23,500.00 21,650.00 21,650.00 0.5M
2022-04-08 23,600.00 24,950.00 23,250.00 23,250.00 0.6M
2022-04-07 26,850.00 27,000.00 25,000.00 25,000.00 0.8M
2022-04-06 27,600.00 27,750.00 26,850.00 26,850.00 0.3M
2022-04-05 27,550.00 28,500.00 27,000.00 27,550.00 0.2M
2022-04-04 27,900.00 28,450.00 27,550.00 27,800.00 0.3M
2022-04-01 27,600.00 28,100.00 27,000.00 27,900.00 0.4M
2022-03-31 28,000.00 28,750.00 27,700.00 27,800.00 0.4M
2022-03-30 29,200.00 29,200.00 27,800.00 28,000.00 0.4M
2022-03-29 28,000.00 29,500.00 28,000.00 29,200.00 0.8M
2022-03-28 28,600.00 29,050.00 27,500.00 28,350.00 0.5M
2022-03-25 27,850.00 29,700.00 27,850.00 29,350.00 0.6M
2022-03-24 27,950.00 29,200.00 27,500.00 28,250.00 0.3M
2022-03-23 28,500.00 28,950.00 28,000.00 28,000.00 0.5M
2022-03-22 28,850.00 29,300.00 28,200.00 28,500.00 0.5M
2022-03-21 28,500.00 29,600.00 27,900.00 28,850.00 0.4M
2022-03-18 29,200.00 30,200.00 28,900.00 28,900.00 0.4M
2022-03-17 27,250.00 29,100.00 27,200.00 29,100.00 0.6M
2022-03-16 27,500.00 27,900.00 26,900.00 27,200.00 0.2M
2022-03-15 28,350.00 28,350.00 26,950.00 27,000.00 0.4M
2022-03-14 26,950.00 29,000.00 26,950.00 27,750.00 0.5M
2022-03-11 27,100.00 28,000.00 27,100.00 27,350.00 0.3M
2022-03-10 29,600.00 29,800.00 28,000.00 28,000.00 0.2M
2022-03-09 26,650.00 28,500.00 26,650.00 28,500.00 0.6M
2022-03-08 26,850.00 28,350.00 26,650.00 26,650.00 1.3M
2022-03-07 30,050.00 30,700.00 28,650.00 28,650.00 0.7M
2022-03-04 31,300.00 31,700.00 30,000.00 30,800.00 0.8M
2022-03-03 29,100.00 31,000.00 28,550.00 31,000.00 0.6M
2022-03-02 31,100.00 31,100.00 28,200.00 29,800.00 2.1M
2022-03-01 28,000.00 29,100.00 28,000.00 29,100.00 0.5M
2022-02-28 27,000.00 27,200.00 26,000.00 27,200.00 1.0M
2022-02-25 24,200.00 25,450.00 23,950.00 25,450.00 0.9M
2022-02-24 24,300.00 24,600.00 22,800.00 23,800.00 0.9M
2022-02-23 24,300.00 24,800.00 23,800.00 24,500.00 0.7M
2022-02-22 22,300.00 24,000.00 22,000.00 24,000.00 0.8M
2022-02-21 23,800.00 24,900.00 22,900.00 22,950.00 0.7M
2022-02-18 23,400.00 23,400.00 22,650.00 23,400.00 1.4M
2022-02-17 21,900.00 21,900.00 21,500.00 21,900.00 0.6M
2022-02-16 20,500.00 20,500.00 20,500.00 20,500.00 0.2M
2022-02-15 18,600.00 19,200.00 18,600.00 19,200.00 0.1M
2022-02-14 19,500.00 19,500.00 18,800.00 19,050.00 0.2M
2022-02-11 19,600.00 20,000.00 19,600.00 19,700.00 0.1M
2022-02-10 20,250.00 20,300.00 19,500.00 19,600.00 0.1M
2022-02-09 19,400.00 20,100.00 19,400.00 19,900.00 0.2M
2022-02-08 19,900.00 20,500.00 19,400.00 19,400.00 0.3M
2022-02-07 19,050.00 20,200.00 19,050.00 19,900.00 0.2M
2022-01-28 18,750.00 19,550.00 18,700.00 18,950.00 0.4M
2022-01-27 18,000.00 18,800.00 18,000.00 18,300.00 0.1M
2022-01-26 17,750.00 18,000.00 17,550.00 18,000.00 0.2M
2022-01-25 17,300.00 18,150.00 17,000.00 17,750.00 0.1M
2022-01-24 18,900.00 18,900.00 17,700.00 17,700.00 0.3M
2022-01-21 20,200.00 20,200.00 18,800.00 19,000.00 0.3M
2022-01-20 18,000.00 19,450.00 17,000.00 19,400.00 0.5M
2022-01-19 18,800.00 19,100.00 18,200.00 18,200.00 0.6M
2022-01-18 20,400.00 20,900.00 19,550.00 19,550.00 0.6M
2022-01-17 22,400.00 23,000.00 21,000.00 21,000.00 0.5M
2022-01-14 24,400.00 24,400.00 22,500.00 22,550.00 0.8M
2022-01-13 22,850.00 22,850.00 22,200.00 22,850.00 0.6M
2022-01-12 20,100.00 21,800.00 19,500.00 21,400.00 0.7M
2022-01-11 21,500.00 21,800.00 20,500.00 20,500.00 1.1M
2022-01-10 23,050.00 23,300.00 22,000.00 22,000.00 1.0M
2022-01-07 24,000.00 24,000.00 23,300.00 23,650.00 0.5M
2022-01-06 23,800.00 24,950.00 23,050.00 24,400.00 0.5M
2022-01-05 25,150.00 25,150.00 23,800.00 23,900.00 0.7M
2022-01-04 25,500.00 26,000.00 24,800.00 25,500.00 0.5M