Yen Bai Forest JSC (CAP)

CAP
🏛️ Vietnam →
42,000.00
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
2022-12-30 35,567.40 35,711.60 33,933.30 34,846.50 0.0M
2022-12-29 35,952.00 35,952.00 34,990.70 34,990.70 0.0M
2022-12-28 35,952.00 35,952.00 35,086.80 35,807.80 0.0M
2022-12-27 35,952.00 36,000.00 34,606.20 35,567.40 0.0M
2022-12-26 35,086.80 35,567.40 34,606.20 35,519.40 0.0M
2022-12-23 34,990.70 35,038.70 34,654.20 34,942.60 0.0M
2022-12-22 34,606.20 35,086.80 33,981.30 35,038.70 0.0M
2022-12-21 33,500.70 34,510.00 33,500.70 34,510.00 0.0M
2022-12-20 35,903.90 35,903.90 33,644.90 34,125.50 0.0M
2022-12-19 36,288.40 36,288.40 35,903.90 35,903.90 0.0M
2022-12-16 36,769.10 36,769.10 36,048.10 36,336.50 0.0M
2022-12-15 34,269.70 36,769.10 34,269.70 36,192.30 0.0M
2022-12-14 33,404.60 34,269.70 33,164.20 34,269.70 0.0M
2022-12-13 32,539.40 32,972.00 32,539.40 32,972.00 0.0M
2022-12-12 32,203.00 33,116.20 32,203.00 33,068.10 0.0M
2022-12-09 32,923.90 32,923.90 31,770.40 32,443.30 0.0M
2022-12-08 31,289.70 32,923.90 31,289.70 32,203.00 0.0M
2022-12-07 32,010.70 32,203.00 31,722.30 31,722.30 0.0M
2022-12-06 32,587.50 32,587.50 31,482.00 31,722.30 0.0M
2022-12-05 33,212.30 33,212.30 32,587.50 32,587.50 0.0M
2022-12-02 32,539.40 33,068.10 32,251.00 32,875.90 0.0M
2022-12-01 33,308.40 33,308.40 32,683.60 32,779.70 0.0M
2022-11-30 31,241.70 33,596.80 29,847.80 32,779.70 0.0M
2022-11-29 33,500.70 33,500.70 32,683.60 33,164.20 0.0M
2022-11-28 31,818.40 33,164.20 31,818.40 32,923.90 0.0M
2022-11-25 31,770.40 31,818.40 31,241.70 31,818.40 0.0M
2022-11-24 31,337.80 32,203.00 31,337.80 31,818.40 0.0M
2022-11-23 33,020.10 33,164.20 32,683.60 33,068.10 0.0M
2022-11-22 33,644.90 33,741.00 33,644.90 33,644.90 0.0M
2022-11-21 33,885.20 34,125.50 33,741.00 34,125.50 0.0M
2022-11-18 35,086.80 35,615.50 32,923.90 35,615.50 0.0M
2022-11-17 36,048.10 37,490.00 35,567.40 35,615.50 0.0M
2022-11-16 31,241.70 35,952.00 31,097.50 35,134.90 0.0M
2022-11-15 37,682.30 37,682.30 32,923.90 34,413.90 0.0M
2022-11-14 38,211.00 38,211.00 36,576.80 36,576.80 0.0M
2022-11-11 38,403.20 38,499.40 37,874.50 38,451.30 0.0M
2022-11-10 38,691.60 38,691.60 37,970.70 38,403.20 0.0M
2022-11-09 38,643.60 39,076.10 38,595.50 39,076.10 0.0M
2022-11-08 38,931.90 38,931.90 38,451.30 38,883.90 0.0M
2022-11-07 39,076.10 39,604.80 38,691.60 39,412.60 0.0M
2022-11-04 39,412.60 39,989.30 39,172.30 39,893.20 0.0M
2022-11-03 39,220.30 39,460.60 39,172.30 39,460.60 0.0M
2022-11-02 39,508.70 39,508.70 39,172.30 39,508.70 0.0M
2022-11-01 39,412.60 39,652.90 39,412.60 39,652.90 0.0M
2022-10-31 39,412.60 39,652.90 39,412.60 39,652.90 0.0M
2022-10-28 39,652.90 39,893.20 39,412.60 39,845.20 0.0M
2022-10-27 39,172.30 39,604.80 39,076.10 39,556.80 0.0M
2022-10-26 39,893.20 39,893.20 38,931.90 39,412.60 0.0M
2022-10-25 40,614.20 40,854.50 39,893.20 40,373.90 0.0M
2022-10-24 42,296.40 42,344.50 39,893.20 40,806.40 0.0M
2022-10-21 40,854.50 42,344.50 40,614.20 41,527.40 0.0M
2022-10-20 39,556.80 40,854.50 39,556.80 40,614.20 0.1M
2022-10-19 39,412.60 39,893.20 39,124.20 39,604.80 0.0M
2022-10-18 39,652.90 39,652.90 38,595.50 39,316.50 0.0M
2022-10-17 39,412.60 39,412.60 39,412.60 39,412.60 0.0M
2022-10-14 39,028.10 39,412.60 37,970.70 39,412.60 0.0M
2022-10-13 38,931.90 39,412.60 38,931.90 39,412.60 0.0M
2022-10-12 39,797.10 39,845.20 38,691.60 39,412.60 0.0M
2022-10-11 38,739.70 39,845.20 37,970.70 39,845.20 0.0M
2022-10-10 38,307.10 39,797.10 37,730.30 39,797.10 0.0M
2022-10-07 39,893.20 39,893.20 37,393.90 39,845.20 0.0M
2022-10-06 40,037.40 40,325.80 39,652.90 39,989.30 0.0M
2022-10-05 40,037.40 40,037.40 39,172.30 39,845.20 0.0M
2022-10-04 40,085.50 40,085.50 39,412.60 39,797.10 0.0M
2022-10-03 40,133.50 40,133.50 39,412.60 39,412.60 0.0M
2022-09-30 40,037.40 40,133.50 38,499.40 40,133.50 0.0M
2022-09-29 40,373.90 40,373.90 39,893.20 40,037.40 0.0M
2022-09-28 39,893.20 40,325.80 39,556.80 39,652.90 0.0M
2022-09-27 40,373.90 40,421.90 39,556.80 40,421.90 0.0M
2022-09-26 39,941.30 40,133.50 39,364.50 39,989.30 0.0M
2022-09-23 40,373.90 40,373.90 39,893.20 39,989.30 0.0M
2022-09-22 39,412.60 40,614.20 39,172.30 40,373.90 0.0M
2022-09-21 40,325.80 40,325.80 39,412.60 40,133.50 0.0M
2022-09-20 40,373.90 40,373.90 38,931.90 40,373.90 0.0M
2022-09-19 40,710.30 40,710.30 39,412.60 40,710.30 0.0M
2022-09-16 38,547.40 40,854.50 38,499.40 40,710.30 0.0M
2022-09-15 38,547.40 38,595.50 38,451.30 38,547.40 0.0M
2022-09-14 37,778.40 38,595.50 37,730.30 38,547.40 0.0M
2022-09-13 38,691.60 38,691.60 38,451.30 38,595.50 0.0M
2022-09-12 38,643.60 38,691.60 38,403.20 38,595.50 0.0M
2022-09-09 38,451.30 38,643.60 38,211.00 38,595.50 0.0M
2022-09-08 38,931.90 38,931.90 38,018.70 38,595.50 0.0M
2022-09-07 38,643.60 38,691.60 38,451.30 38,691.60 0.0M
2022-09-06 38,835.80 38,835.80 38,451.30 38,643.60 0.0M
2022-09-05 38,931.90 39,028.10 38,355.20 38,883.90 0.0M
2022-08-31 38,787.70 38,883.90 38,211.00 38,739.70 0.0M
2022-08-30 38,595.50 38,883.90 38,114.80 38,643.60 0.0M
2022-08-29 38,835.80 38,835.80 38,355.20 38,595.50 0.0M
2022-08-26 38,931.90 38,931.90 38,451.30 38,835.80 0.0M
2022-08-25 38,451.30 39,172.30 38,451.30 38,643.60 0.0M
2022-08-24 37,730.30 38,547.40 37,730.30 38,451.30 0.0M
2022-08-23 37,441.90 37,490.00 37,441.90 37,441.90 0.0M
2022-08-22 37,490.00 37,778.40 37,393.90 37,441.90 0.0M
2022-08-19 38,018.70 38,211.00 37,730.30 37,730.30 0.0M
2022-08-18 38,259.00 38,307.10 37,970.70 38,211.00 0.0M
2022-08-17 38,307.10 38,403.20 37,970.70 38,259.00 0.0M
2022-08-16 38,355.20 38,451.30 37,970.70 38,355.20 0.0M
2022-08-15 38,355.20 38,691.60 37,490.00 38,355.20 0.0M
2022-08-12 38,451.30 39,076.10 37,490.00 38,355.20 0.0M
2022-08-11 39,412.60 39,412.60 38,547.40 39,124.20 0.0M
2022-08-10 38,691.60 39,172.30 38,547.40 39,172.30 0.0M
2022-08-09 38,259.00 39,364.50 37,490.00 39,124.20 0.0M
2022-08-08 39,172.30 39,172.30 38,451.30 39,172.30 0.0M
2022-08-05 38,499.40 39,172.30 38,499.40 39,172.30 0.0M
2022-08-04 39,652.90 39,893.20 39,556.80 39,652.90 0.0M
2022-08-03 37,249.70 39,893.20 37,249.70 39,652.90 0.0M
2022-08-02 38,355.20 38,355.20 36,913.20 37,249.70 0.1M
2022-08-01 40,854.50 40,854.50 37,970.70 38,451.30 0.0M
2022-07-29 41,719.70 41,719.70 40,758.40 41,094.80 0.0M
2022-07-28 41,815.79 42,056.11 41,383.21 41,719.66 0.0M
2022-07-27 42,008.04 42,008.04 41,575.47 41,815.79 0.0M
2022-07-26 42,536.75 42,536.75 41,575.47 42,008.04 0.0M
2022-07-25 41,383.21 42,296.43 40,902.57 42,296.43 0.0M
2022-07-22 43,257.71 43,257.71 42,296.43 42,969.32 0.0M
2022-07-21 44,218.99 44,218.99 42,536.75 43,401.90 0.0M
2022-07-20 42,296.43 43,498.03 42,296.43 43,113.52 0.0M
2022-07-19 42,296.43 43,642.22 42,296.43 43,257.71 0.1M
2022-07-18 40,854.50 42,296.43 40,710.31 42,056.11 0.0M
2022-07-15 40,373.86 40,758.38 40,181.61 40,518.06 0.0M
2022-07-14 40,854.50 40,854.50 39,652.90 40,469.99 0.0M
2022-07-13 39,749.03 41,094.82 39,749.03 40,421.93 0.1M
2022-07-12 37,730.34 40,566.12 37,730.34 39,749.03 0.0M
2022-07-11 36,288.41 37,009.37 36,288.41 36,961.31 0.0M
2022-07-08 34,990.68 36,288.41 34,990.68 36,288.41 0.0M
2022-07-07 34,606.17 34,990.68 34,606.17 34,990.68 0.0M
2022-07-06 34,125.53 34,606.17 34,125.53 34,606.17 0.0M
2022-07-05 34,365.85 34,365.85 33,644.88 34,365.85 0.0M
2022-07-04 34,606.17 34,606.17 34,173.59 34,365.85 0.0M
2022-07-01 34,173.59 34,365.85 33,885.20 34,365.85 0.0M
2022-06-30 35,471.32 35,567.45 34,606.17 34,606.17 0.0M
2022-06-29 34,606.17 35,279.06 34,606.17 35,231.00 0.0M
2022-06-28 33,164.24 34,125.53 33,164.24 34,125.53 0.0M
2022-06-27 33,164.24 33,164.24 32,923.92 33,164.24 0.0M
2022-06-24 33,164.24 33,164.24 32,491.35 33,164.24 0.0M
2022-06-23 33,308.43 33,308.43 32,779.73 33,164.24 0.0M
2022-06-22 32,683.60 33,404.56 32,683.60 33,404.56 0.0M
2022-06-21 34,077.46 34,077.46 33,644.88 33,644.88 0.0M
2022-06-20 33,164.24 34,125.53 32,202.96 34,125.53 0.0M
2022-06-17 33,644.88 34,413.91 33,644.88 34,365.85 0.0M
2022-06-16 35,182.94 35,182.94 34,606.17 34,990.68 0.0M
2022-06-15 35,567.45 35,567.45 33,548.76 35,182.94 0.0M
2022-06-14 38,451.30 38,451.30 35,423.26 35,567.45 0.0M
2022-06-13 37,329.82 37,490.03 35,951.98 37,009.39 0.1M
2022-06-10 37,329.82 37,490.03 37,329.82 37,329.82 0.0M
2022-06-09 36,528.75 37,329.82 36,528.75 37,169.61 0.0M
2022-06-08 35,247.04 36,528.75 35,247.04 36,208.32 0.0M
2022-06-07 35,086.82 35,215.00 33,965.33 35,215.00 0.0M
2022-06-06 35,215.00 35,727.68 35,086.82 35,086.82 0.0M
2022-06-03 33,965.33 34,125.54 33,965.33 34,125.54 0.0M
2022-06-02 32,875.88 33,965.33 32,202.98 33,837.16 0.0M
2022-06-01 32,170.93 32,875.88 32,170.93 32,875.88 0.0M
2022-05-31 32,395.23 32,395.23 32,235.02 32,235.02 0.0M
2022-05-30 32,202.98 32,651.58 31,273.74 32,651.58 0.0M
2022-05-27 31,081.48 32,363.19 30,761.05 32,363.19 0.0M
2022-05-26 32,363.19 32,363.19 31,722.34 32,267.06 0.0M
2022-05-25 32,523.40 32,523.40 31,722.34 32,363.19 0.0M
2022-05-24 32,651.58 32,651.58 32,010.72 32,523.40 0.0M
2022-05-23 32,395.23 32,651.58 32,042.76 32,042.76 0.0M
2022-05-20 32,363.19 32,363.19 32,363.19 32,363.19 0.0M
2022-05-19 32,299.11 33,324.47 31,754.38 32,363.19 0.0M
2022-05-18 31,978.68 32,331.15 31,978.68 32,299.11 0.0M
2022-05-17 30,440.63 31,978.68 30,440.63 31,978.68 0.0M
2022-05-16 30,761.05 32,074.81 30,761.05 30,921.27 0.0M
2022-05-13 30,440.63 32,363.19 29,671.60 29,831.81 0.0M
2022-05-12 32,363.19 33,644.90 32,363.19 32,939.96 0.0M
2022-05-11 33,644.90 33,901.24 33,644.90 33,901.24 0.0M
2022-05-10 33,644.90 33,965.33 33,324.47 33,965.33 0.0M
2022-05-09 33,965.33 34,445.97 33,644.90 34,413.93 0.0M
2022-05-06 35,567.47 35,567.47 33,965.33 35,375.21 0.0M
2022-05-05 35,535.43 35,567.47 35,279.08 35,535.43 0.0M
2022-05-04 35,215.00 35,407.25 35,215.00 35,407.25 0.0M
2022-04-29 35,407.25 35,407.25 34,926.61 35,215.00 0.0M
2022-04-28 34,542.10 36,048.11 34,542.10 34,606.18 0.0M
2022-04-27 34,606.18 34,926.61 34,285.76 34,606.18 0.0M
2022-04-26 33,004.05 35,215.00 33,004.05 35,215.00 0.0M
2022-04-25 34,926.61 38,451.32 33,644.90 35,247.04 0.0M
2022-04-22 34,285.76 36,208.32 33,644.90 36,176.28 0.0M
2022-04-21 34,317.80 34,606.18 33,484.69 34,606.18 0.1M
2022-04-20 36,304.45 37,490.03 34,638.23 35,247.04 0.0M
2022-04-19 36,849.18 37,490.03 34,221.67 36,336.49 0.0M
2022-04-18 38,130.89 38,130.89 37,009.39 37,650.25 0.0M
2022-04-15 35,247.04 38,419.27 35,247.04 38,130.89 0.1M
2022-04-14 33,324.47 34,926.61 33,324.47 34,926.61 0.1M
2022-04-13 32,042.76 34,285.76 32,042.76 33,164.26 0.0M
2022-04-12 31,914.59 32,202.98 31,690.29 31,978.68 0.0M
2022-04-08 32,010.72 32,010.72 31,401.91 31,722.34 0.0M
2022-04-07 31,401.91 32,010.72 31,241.69 32,010.72 0.0M
2022-04-06 30,761.05 32,042.76 30,761.05 31,401.91 0.0M
2022-04-05 30,600.84 30,761.05 30,600.84 30,761.05 0.0M
2022-04-04 30,440.63 30,729.01 30,440.63 30,696.97 0.0M
2022-04-01 29,575.47 30,408.58 29,575.47 30,408.58 0.0M
2022-03-30 30,120.20 30,120.20 30,120.20 30,120.20 0.0M
2022-03-28 30,120.20 30,120.20 30,120.20 30,120.20 0.0M
2022-03-25 30,344.50 30,632.88 30,344.50 30,408.58 0.0M
2022-03-24 30,120.20 30,344.50 30,120.20 30,344.50 0.0M
2022-03-23 29,223.00 30,120.20 29,223.00 30,120.20 0.0M
2022-03-22 29,383.21 29,831.81 29,383.21 29,799.77 0.1M
2022-03-21 29,158.91 29,479.34 29,158.91 29,479.34 0.0M
2022-03-18 29,415.26 29,575.47 29,415.26 29,543.43 0.0M
2022-03-17 29,094.83 29,223.00 29,094.83 29,223.00 0.0M
2022-03-16 28,966.66 29,094.83 28,838.49 29,094.83 0.0M
2022-03-15 28,998.70 28,998.70 28,582.15 28,966.66 0.0M
2022-03-14 28,902.57 28,998.70 28,518.06 28,966.66 0.0M
2022-03-11 28,518.06 28,902.57 28,357.85 28,838.49 0.0M
2022-03-10 28,966.66 28,966.66 28,518.06 28,870.53 0.0M
2022-03-09 28,678.27 28,966.66 28,357.85 28,966.66 0.0M
2022-03-08 28,838.49 28,838.49 28,550.10 28,838.49 0.0M
2022-03-07 28,133.55 28,838.49 28,133.55 28,838.49 0.0M
2022-03-04 28,357.85 28,870.53 28,069.46 28,870.53 0.0M
2022-03-03 28,934.62 28,934.62 28,934.62 28,934.62 0.0M
2022-03-02 29,030.74 29,030.74 28,197.63 28,998.70 0.0M
2022-03-01 29,479.34 29,799.77 28,998.70 28,998.70 0.0M
2022-02-28 28,197.63 29,158.91 28,197.63 29,094.83 0.1M
2022-02-25 27,877.20 28,197.63 27,877.20 28,165.59 0.0M
2022-02-24 28,165.59 28,165.59 27,909.25 28,165.59 0.0M
2022-02-23 28,197.63 28,261.72 28,197.63 28,261.72 0.0M
2022-02-22 28,037.42 28,293.76 28,037.42 28,293.76 0.0M
2022-02-21 28,037.42 28,325.80 27,941.29 28,293.76 0.0M
2022-02-18 28,261.72 28,261.72 27,877.20 28,261.72 0.0M
2022-02-17 28,229.67 28,229.67 28,197.63 28,197.63 0.0M
2022-02-16 28,293.76 28,293.76 27,877.20 28,293.76 0.0M
2022-02-15 28,357.85 28,357.85 28,357.85 28,357.85 0.0M
2022-02-11 28,453.97 28,453.97 28,389.89 28,389.89 0.0M
2022-02-10 28,197.63 28,357.85 28,197.63 28,357.85 0.0M
2022-02-09 27,716.99 28,197.63 27,716.99 28,165.59 0.0M
2022-02-08 28,197.63 28,197.63 27,716.99 28,037.42 0.0M
2022-02-07 26,947.96 27,877.20 26,915.92 27,877.20 0.0M
2022-01-27 27,781.08 27,813.12 27,396.56 27,813.12 0.0M
2022-01-26 27,556.78 27,877.20 27,300.43 27,877.20 0.0M
2022-01-25 27,236.35 27,556.78 27,076.14 27,524.73 0.0M
2022-01-24 27,556.78 27,556.78 26,915.92 27,396.56 0.0M
2022-01-21 27,556.78 27,556.78 27,556.78 27,556.78 0.0M
2022-01-20 27,108.18 27,877.20 27,108.18 27,556.78 0.0M
2022-01-19 27,236.35 27,877.20 26,595.49 27,877.20 0.0M
2022-01-18 27,877.20 27,877.20 27,236.35 27,556.78 0.0M
2022-01-17 27,877.20 27,877.20 27,716.99 27,877.20 0.0M
2022-01-14 27,556.78 28,453.97 27,556.78 27,877.20 0.0M
2022-01-13 27,268.39 27,556.78 27,268.39 27,524.73 0.0M
2022-01-11 27,556.78 27,716.99 27,236.35 27,556.78 0.0M
2022-01-10 27,556.78 27,684.95 27,556.78 27,684.95 0.0M
2022-01-07 27,716.99 27,749.03 27,236.35 27,749.03 0.0M
2022-01-06 27,781.08 27,813.12 27,781.08 27,781.08 0.0M
2022-01-05 27,877.20 27,877.20 27,556.78 27,813.12 0.0M
2022-01-04 27,556.78 27,877.20 27,556.78 27,877.20 0.0M