CMC JSC

CVT
🏛️ 越南 →
27,950.00
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 44,100.00 46,100.00 42,100.00 45,500.00 0.0M
2021-12-30 45,200.00 46,700.00 44,500.00 44,500.00 0.0M
2021-12-29 47,000.00 47,600.00 45,200.00 45,200.00 0.0M
2021-12-28 47,500.00 47,500.00 46,000.00 46,050.00 0.0M
2021-12-27 46,100.00 47,500.00 46,000.00 47,500.00 0.0M
2021-12-24 48,500.00 48,500.00 44,700.00 47,500.00 0.0M
2021-12-23 46,000.00 47,500.00 46,000.00 47,500.00 0.0M
2021-12-22 46,100.00 46,200.00 46,000.00 46,000.00 0.0M
2021-12-21 48,800.00 48,800.00 48,800.00 48,800.00 0.0M
2021-12-20 47,500.00 48,850.00 46,900.00 48,850.00 0.0M
2021-12-17 48,000.00 49,400.00 46,700.00 46,900.00 0.0M
2021-12-16 49,800.00 50,000.00 48,000.00 49,500.00 0.0M
2021-12-15 50,500.00 50,500.00 48,400.00 48,500.00 0.0M
2021-12-14 49,800.00 51,000.00 48,500.00 51,000.00 0.1M
2021-12-13 47,550.00 52,000.00 47,550.00 49,800.00 0.1M
2021-12-10 47,000.00 49,800.00 47,000.00 49,800.00 0.0M
2021-12-09 46,500.00 49,850.00 46,500.00 49,700.00 0.1M
2021-12-08 47,000.00 49,900.00 47,000.00 49,900.00 0.0M
2021-12-07 46,500.00 50,000.00 46,500.00 50,000.00 0.0M
2021-12-06 51,500.00 51,500.00 47,900.00 49,900.00 0.1M
2021-12-03 52,800.00 52,800.00 48,200.00 51,500.00 0.0M
2021-12-02 51,000.00 51,000.00 50,000.00 51,000.00 0.2M
2021-12-01 44,000.00 47,700.00 42,300.00 47,700.00 0.2M
2021-11-30 44,100.00 46,000.00 44,000.00 44,600.00 0.0M
2021-11-29 48,400.00 49,000.00 44,100.00 46,200.00 0.1M
2021-11-26 46,950.00 46,950.00 46,950.00 46,950.00 0.3M
2021-11-25 43,900.00 43,900.00 43,900.00 43,900.00 0.0M
2021-11-24 38,900.00 41,050.00 38,900.00 41,050.00 0.1M
2021-11-23 38,400.00 38,400.00 38,400.00 38,400.00 0.0M
2021-11-22 38,500.00 38,500.00 38,300.00 38,500.00 0.0M
2021-11-19 38,200.00 38,850.00 37,900.00 38,500.00 0.0M
2021-11-18 38,800.00 38,800.00 38,500.00 38,500.00 0.0M
2021-11-17 38,200.00 38,650.00 38,200.00 38,650.00 0.0M
2021-11-16 37,700.00 38,200.00 37,700.00 38,200.00 0.0M
2021-11-15 38,200.00 38,200.00 37,900.00 38,000.00 0.0M
2021-11-12 38,500.00 38,500.00 38,400.00 38,400.00 0.0M
2021-11-11 38,500.00 38,950.00 38,300.00 38,950.00 0.0M
2021-11-10 38,300.00 38,950.00 38,300.00 38,950.00 0.0M
2021-11-09 39,000.00 39,000.00 38,500.00 38,500.00 0.0M
2021-11-08 38,050.00 39,000.00 37,400.00 38,500.00 0.0M
2021-11-05 38,000.00 39,200.00 38,000.00 39,000.00 0.0M
2021-11-04 38,600.00 38,600.00 38,600.00 38,600.00 0.0M
2021-11-03 39,000.00 39,200.00 38,200.00 38,200.00 0.0M
2021-11-02 38,000.00 40,000.00 38,000.00 39,100.00 0.0M
2021-11-01 37,550.00 38,000.00 37,550.00 38,000.00 0.0M
2021-10-29 37,350.00 38,400.00 37,250.00 38,300.00 0.0M
2021-10-28 37,850.00 37,900.00 37,850.00 37,900.00 0.0M
2021-10-27 37,850.00 37,900.00 37,800.00 37,900.00 0.0M
2021-10-26 37,000.00 37,900.00 37,000.00 37,900.00 0.0M
2021-10-25 37,250.00 37,700.00 37,250.00 37,700.00 0.0M
2021-10-22 37,800.00 38,550.00 37,350.00 37,900.00 0.0M
2021-10-21 37,950.00 38,000.00 37,800.00 37,800.00 0.0M
2021-10-20 37,950.00 38,000.00 37,950.00 38,000.00 0.0M
2021-10-19 37,600.00 38,000.00 37,400.00 38,000.00 0.0M
2021-10-18 37,550.00 38,300.00 37,550.00 38,300.00 0.0M
2021-10-15 38,600.00 38,600.00 37,600.00 38,400.00 0.0M
2021-10-14 37,600.00 38,700.00 37,500.00 38,600.00 0.0M
2021-10-13 37,800.00 38,500.00 37,750.00 38,500.00 0.0M
2021-10-12 38,200.00 38,950.00 38,200.00 38,950.00 0.0M
2021-10-11 38,000.00 38,000.00 38,000.00 38,000.00 0.0M
2021-10-08 38,100.00 38,900.00 38,000.00 38,900.00 0.0M
2021-10-07 37,500.00 39,000.00 37,500.00 38,950.00 0.0M
2021-10-06 38,700.00 38,950.00 38,700.00 38,950.00 0.0M
2021-10-05 37,500.00 38,950.00 37,500.00 38,950.00 0.0M
2021-10-04 37,000.00 39,000.00 37,000.00 39,000.00 0.0M
2021-10-01 37,000.00 39,000.00 36,900.00 39,000.00 0.0M
2021-09-29 39,450.00 39,450.00 39,450.00 39,450.00 0.0M
2021-09-28 37,000.00 39,450.00 37,000.00 39,450.00 0.0M
2021-09-27 39,000.00 39,000.00 38,800.00 38,800.00 0.0M
2021-09-24 38,900.00 40,000.00 38,900.00 40,000.00 0.0M
2021-09-23 38,200.00 38,950.00 38,200.00 38,950.00 0.0M
2021-09-22 38,950.00 39,400.00 37,500.00 38,950.00 0.0M
2021-09-21 38,900.00 39,000.00 38,900.00 38,950.00 0.0M
2021-09-20 38,200.00 39,000.00 36,200.00 39,000.00 0.0M
2021-09-17 38,900.00 38,900.00 38,900.00 38,900.00 0.0M
2021-09-16 39,000.00 39,000.00 39,000.00 39,000.00 0.0M
2021-09-15 38,600.00 39,000.00 38,500.00 39,000.00 0.0M
2021-09-14 38,100.00 39,000.00 38,100.00 39,000.00 0.0M
2021-09-13 39,000.00 39,400.00 38,600.00 39,400.00 0.0M
2021-09-10 39,450.00 39,900.00 39,450.00 39,450.00 0.0M
2021-09-09 39,000.00 39,000.00 39,000.00 39,000.00 0.0M
2021-09-08 38,500.00 39,450.00 38,500.00 39,450.00 0.0M
2021-09-07 38,500.00 39,000.00 38,500.00 39,000.00 0.0M
2021-09-06 39,500.00 39,500.00 38,000.00 38,900.00 0.0M
2021-09-01 38,500.00 38,900.00 38,000.00 38,900.00 0.0M
2021-08-31 39,000.00 39,000.00 38,650.00 38,900.00 0.0M
2021-08-30 38,550.00 39,400.00 38,550.00 39,400.00 0.0M
2021-08-27 39,400.00 39,400.00 38,550.00 39,400.00 0.5M
2021-08-26 39,000.00 39,900.00 38,550.00 39,500.00 0.0M
2021-08-25 39,000.00 40,000.00 39,000.00 39,500.00 0.0M
2021-08-24 39,500.00 40,500.00 38,700.00 40,500.00 0.0M
2021-08-23 39,200.00 41,000.00 38,600.00 41,000.00 0.0M
2021-08-20 39,100.00 40,000.00 39,000.00 39,200.00 0.0M
2021-08-19 40,000.00 40,900.00 39,100.00 39,100.00 0.0M
2021-08-18 40,550.00 42,300.00 40,000.00 40,000.00 0.0M
2021-08-17 41,050.00 41,500.00 40,500.00 40,500.00 0.0M
2021-08-16 43,700.00 43,700.00 41,000.00 42,000.00 0.0M
2021-08-13 43,800.00 44,000.00 41,100.00 42,000.00 0.0M
2021-08-12 41,500.00 43,800.00 40,100.00 43,800.00 0.1M
2021-08-11 40,800.00 42,400.00 38,100.00 41,000.00 0.1M
2021-08-10 38,750.00 39,650.00 37,600.00 39,650.00 0.0M
2021-08-09 37,650.00 39,950.00 37,100.00 37,100.00 0.0M
2021-08-06 40,250.00 40,250.00 37,500.00 37,500.00 0.0M
2021-08-05 39,000.00 40,200.00 38,950.00 40,200.00 0.0M
2021-08-04 39,950.00 40,000.00 38,850.00 40,000.00 0.0M
2021-08-03 40,300.00 40,300.00 38,200.00 40,000.00 0.0M
2021-08-02 39,950.00 39,950.00 37,800.00 37,800.00 0.0M
2021-07-30 39,100.00 40,100.00 38,650.00 40,100.00 0.0M
2021-07-29 39,800.00 40,400.00 38,800.00 40,400.00 0.0M
2021-07-28 42,350.00 42,350.00 39,200.00 40,100.00 0.0M
2021-07-27 40,950.00 40,950.00 38,900.00 40,100.00 0.0M
2021-07-26 40,850.00 40,850.00 38,900.00 40,150.00 0.0M
2021-07-23 40,900.00 40,900.00 39,700.00 40,000.00 0.0M
2021-07-22 41,300.00 41,300.00 39,500.00 40,950.00 0.0M
2021-07-21 40,050.00 40,050.00 40,050.00 40,050.00 0.0M
2021-07-20 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2021-07-19 40,400.00 40,950.00 39,300.00 40,950.00 0.0M
2021-07-16 40,500.00 41,000.00 39,300.00 41,000.00 0.0M
2021-07-15 40,900.00 40,900.00 40,900.00 40,900.00 0.0M
2021-07-14 42,000.00 42,000.00 39,150.00 40,900.00 0.0M
2021-07-13 39,300.00 40,050.00 39,200.00 40,050.00 0.0M
2021-07-12 39,100.00 41,100.00 38,600.00 41,100.00 0.0M
2021-07-09 40,100.00 41,450.00 40,100.00 41,450.00 0.0M
2021-07-08 41,100.00 41,100.00 41,100.00 41,100.00 0.0M
2021-07-07 39,150.00 41,450.00 39,150.00 41,450.00 0.0M
2021-07-06 41,000.00 41,450.00 40,500.00 41,450.00 0.0M
2021-07-05 41,000.00 41,450.00 40,300.00 41,450.00 0.0M
2021-07-02 41,000.00 41,700.00 40,600.00 41,600.00 0.0M
2021-07-01 40,200.00 41,750.00 40,200.00 40,600.00 0.1M
2021-06-30 41,450.00 41,500.00 40,100.00 41,500.00 0.0M
2021-06-29 41,450.00 41,500.00 40,750.00 41,500.00 0.0M
2021-06-28 41,000.00 42,500.00 40,100.00 41,000.00 0.0M
2021-06-25 41,900.00 43,000.00 39,100.00 43,000.00 0.0M
2021-06-24 40,300.00 41,800.00 39,650.00 41,500.00 0.0M
2021-06-22 41,100.00 42,500.00 40,800.00 42,500.00 0.0M
2021-06-21 41,000.00 42,200.00 40,800.00 42,200.00 0.0M
2021-06-17 42,800.00 42,800.00 41,000.00 42,300.00 0.0M
2021-06-16 41,100.00 41,200.00 40,800.00 40,800.00 0.0M
2021-06-15 41,200.00 41,200.00 41,100.00 41,100.00 0.0M
2021-06-14 41,100.00 41,100.00 41,100.00 41,100.00 0.0M
2021-06-11 41,900.00 42,700.00 41,600.00 42,700.00 0.0M
2021-06-10 42,000.00 42,000.00 42,000.00 42,000.00 0.0M
2021-06-09 42,000.00 42,750.00 41,500.00 42,750.00 0.0M
2021-06-08 42,100.00 42,100.00 41,500.00 42,000.00 0.0M
2021-06-07 44,000.00 44,000.00 42,550.00 42,600.00 0.0M
2021-06-04 44,000.00 44,000.00 42,000.00 44,000.00 0.0M
2021-06-03 41,600.00 44,100.00 41,600.00 44,000.00 0.1M
2021-06-02 43,000.00 44,100.00 41,000.00 44,100.00 0.1M
2021-06-01 42,000.00 42,400.00 40,600.00 41,800.00 0.0M
2021-05-31 40,000.00 43,000.00 38,350.00 43,000.00 0.0M
2021-05-28 39,950.00 40,500.00 38,000.00 40,500.00 0.0M
2021-05-27 40,050.00 40,050.00 39,850.00 39,950.00 0.0M
2021-05-26 41,700.00 42,000.00 40,300.00 41,800.00 0.0M
2021-05-25 41,900.00 42,300.00 40,000.00 42,300.00 0.0M
2021-05-24 40,300.00 42,500.00 40,000.00 42,400.00 0.0M
2021-05-21 40,200.00 42,700.00 38,150.00 42,700.00 0.0M
2021-05-20 40,900.00 41,100.00 40,800.00 41,000.00 0.1M
2021-05-19 40,100.00 43,000.00 40,000.00 43,000.00 0.0M
2021-05-18 43,900.00 43,900.00 43,000.00 43,000.00 0.0M
2021-05-17 43,000.00 43,900.00 42,500.00 43,900.00 0.0M
2021-05-14 43,900.00 43,900.00 43,900.00 43,900.00 0.0M
2021-05-13 43,000.00 43,900.00 43,000.00 43,900.00 0.0M
2021-05-12 42,500.00 44,000.00 42,000.00 44,000.00 0.0M
2021-05-11 42,400.00 43,500.00 41,000.00 43,000.00 0.1M
2021-05-10 41,000.00 42,450.00 40,000.00 42,450.00 0.0M
2021-05-07 42,500.00 43,000.00 41,600.00 42,950.00 0.0M
2021-05-06 43,800.00 43,800.00 41,700.00 43,300.00 0.0M
2021-05-05 42,850.00 42,900.00 41,250.00 42,900.00 0.0M
2021-05-04 40,600.00 42,900.00 40,600.00 42,900.00 0.0M
2021-04-29 43,000.00 43,300.00 42,050.00 43,300.00 0.0M
2021-04-28 42,800.00 43,400.00 41,200.00 43,400.00 0.0M
2021-04-27 41,200.00 43,400.00 41,100.00 43,400.00 0.0M
2021-04-26 42,000.00 43,500.00 40,500.00 43,500.00 0.0M
2021-04-23 43,000.00 43,500.00 42,000.00 43,500.00 0.0M
2021-04-22 42,100.00 43,750.00 42,000.00 43,500.00 0.0M
2021-04-20 43,900.00 43,900.00 42,000.00 43,900.00 0.0M
2021-04-19 42,000.00 44,000.00 40,800.00 43,900.00 0.0M
2021-04-16 42,949.90 42,949.90 41,900.00 41,900.00 0.0M
2021-04-15 42,377.20 42,949.90 41,995.40 42,949.90 0.0M
2021-04-14 42,949.90 42,949.90 41,995.40 42,186.30 0.0M
2021-04-13 43,236.20 43,236.20 42,520.40 42,949.90 0.0M
2021-04-12 44,190.70 44,190.70 41,900.00 43,236.20 0.1M
2021-04-09 45,336.00 45,765.50 43,045.30 43,283.90 0.0M
2021-04-08 43,904.30 45,479.20 42,568.10 45,336.00 0.1M
2021-04-07 45,813.20 45,813.20 43,904.30 43,904.30 0.1M
2021-04-06 46,290.40 46,529.00 45,813.20 45,813.20 0.0M
2021-04-05 47,483.50 47,483.50 46,433.60 46,767.70 0.0M
2021-04-02 46,385.90 48,676.50 46,385.90 47,483.50 0.0M
2021-04-01 47,722.10 48,962.90 45,908.70 48,962.90 0.0M
2021-03-31 48,962.90 48,962.90 45,813.20 48,962.90 0.0M
2021-03-30 45,813.20 48,962.90 45,288.30 48,962.90 0.0M
2021-03-29 46,195.00 48,676.50 46,195.00 48,676.50 0.1M
2021-03-26 49,153.80 49,631.00 45,908.70 49,631.00 0.0M
2021-03-25 55,453.10 55,453.10 48,676.50 49,344.70 0.0M
2021-03-24 52,208.00 52,208.00 47,722.10 52,208.00 0.1M
2021-03-23 48,867.40 48,867.40 48,676.50 48,867.40 0.1M
2021-03-22 42,949.90 45,813.20 41,518.20 45,717.80 0.0M
2021-03-19 41,709.10 42,949.90 41,613.70 42,949.90 0.0M
2021-03-18 43,904.30 43,904.30 41,613.70 41,709.10 0.0M
2021-03-17 44,858.80 44,858.80 43,045.30 43,045.30 0.0M
2021-03-12 45,431.40 45,431.40 44,858.80 44,858.80 0.0M
2021-03-11 46,004.10 46,004.10 45,336.00 45,336.00 0.0M
2021-03-10 45,336.00 46,004.10 45,336.00 45,813.20 0.0M
2021-03-09 46,004.10 46,004.10 45,336.00 45,813.20 0.0M
2021-03-08 45,336.00 46,099.50 45,336.00 46,004.10 0.0M
2021-03-05 44,286.10 45,813.20 43,904.30 45,336.00 0.0M
2021-03-04 42,949.90 44,381.60 42,949.90 44,381.60 0.0M
2021-03-03 44,333.80 44,381.60 41,804.60 44,381.60 0.0M
2021-03-02 43,713.40 44,286.10 41,041.00 44,286.10 0.0M
2021-03-01 44,858.80 44,858.80 42,949.90 43,713.40 0.0M
2021-02-26 42,949.90 43,713.40 42,949.90 43,713.40 0.0M
2021-02-25 42,949.90 43,618.00 42,949.90 43,522.60 0.0M
2021-02-24 42,949.90 43,522.60 41,995.40 43,522.60 0.0M
2021-02-23 43,331.70 43,618.00 41,088.70 43,522.60 0.0M
2021-02-22 42,281.80 43,713.40 42,281.80 43,474.80 0.1M
2021-02-19 41,756.80 42,281.80 39,323.00 42,281.80 0.0M
2021-02-18 41,327.30 42,759.00 39,036.70 41,995.40 0.0M
2021-02-17 39,895.70 41,947.70 37,271.00 41,900.00 0.0M
2021-02-09 39,466.20 39,513.90 37,271.00 39,513.90 0.0M
2021-02-08 39,132.10 39,275.30 36,459.70 39,132.10 0.0M
2021-02-05 39,036.70 39,275.30 38,273.10 38,273.10 0.0M
2021-02-04 38,273.10 38,273.10 37,700.50 38,273.10 0.0M
2021-02-03 37,223.20 38,559.50 37,223.20 38,225.40 0.0M
2021-02-02 38,750.30 38,989.00 35,982.50 36,077.90 0.0M
2021-02-01 38,654.90 38,798.10 37,795.90 38,654.90 0.0M
2021-01-29 38,368.60 38,654.90 36,555.10 38,654.90 0.0M
2021-01-28 38,177.70 40,038.80 37,414.10 38,368.60 0.0M
2021-01-27 40,563.80 40,850.10 38,941.20 40,229.70 0.0M
2021-01-26 40,086.60 40,420.60 39,991.10 40,420.60 0.0M
2021-01-25 40,134.30 40,134.30 39,943.40 40,086.60 0.0M
2021-01-22 40,086.60 41,518.20 40,086.60 40,134.30 0.0M
2021-01-21 40,086.60 40,850.10 39,609.30 40,611.50 0.0M
2021-01-20 39,132.10 40,038.80 38,893.50 39,179.80 0.0M
2021-01-19 40,563.80 41,422.80 39,132.10 39,132.10 0.1M
2021-01-18 40,420.60 41,613.70 39,704.80 40,134.30 0.1M
2021-01-15 40,611.50 41,518.20 40,372.90 40,420.60 0.0M
2021-01-14 41,041.00 41,900.00 39,418.50 41,804.60 0.0M
2021-01-13 43,904.30 44,286.10 40,993.30 40,993.30 0.2M
2021-01-12 41,327.30 43,999.80 41,327.30 43,904.30 0.0M
2021-01-11 41,327.30 41,995.40 41,231.90 41,327.30 0.1M
2021-01-08 40,229.70 41,518.20 39,943.40 41,327.30 0.1M
2021-01-07 39,418.50 41,518.20 39,132.10 40,229.70 0.1M
2021-01-06 39,132.10 39,609.30 39,132.10 39,418.50 0.0M
2021-01-05 39,609.30 40,563.80 39,084.40 39,323.00 0.0M
2021-01-04 39,323.00 41,518.20 38,750.30 39,323.00 0.1M