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
2023-12-29 30,050.00 30,800.00 30,050.00 30,800.00 0.0M
2023-12-28 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2023-12-26 29,600.00 31,600.00 29,600.00 31,600.00 0.0M
2023-12-25 31,200.00 31,200.00 31,200.00 31,200.00 0.0M
2023-12-21 32,450.00 32,450.00 32,450.00 32,450.00 0.0M
2023-12-20 32,450.00 32,450.00 31,200.00 31,200.00 0.0M
2023-12-18 32,600.00 32,600.00 32,600.00 32,600.00 0.0M
2023-12-15 32,800.00 32,800.00 32,800.00 32,800.00 0.0M
2023-12-13 30,600.00 32,800.00 30,600.00 32,800.00 0.0M
2023-12-07 30,700.00 32,700.00 30,700.00 32,400.00 0.0M
2023-12-05 32,000.00 32,800.00 32,000.00 32,800.00 0.0M
2023-12-04 32,650.00 32,650.00 32,650.00 32,650.00 0.0M
2023-12-01 30,250.00 32,200.00 30,250.00 32,000.00 0.0M
2023-11-29 31,000.00 32,000.00 31,000.00 32,000.00 0.0M
2023-11-28 31,200.00 31,200.00 31,200.00 31,200.00 0.0M
2023-11-27 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2023-11-23 31,600.00 33,400.00 31,500.00 33,400.00 0.0M
2023-11-22 33,400.00 33,400.00 31,400.00 33,300.00 0.0M
2023-11-21 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2023-11-20 31,450.00 33,500.00 31,450.00 33,500.00 0.0M
2023-11-17 32,550.00 33,500.00 32,550.00 33,500.00 0.0M
2023-11-15 34,950.00 34,950.00 34,950.00 34,950.00 0.0M
2023-11-14 30,750.00 33,250.00 30,750.00 33,250.00 0.0M
2023-11-13 32,650.00 32,650.00 32,650.00 32,650.00 0.0M
2023-11-10 31,500.00 32,400.00 31,500.00 32,400.00 0.0M
2023-11-09 31,050.00 33,800.00 31,050.00 33,800.00 0.0M
2023-11-07 32,500.00 33,000.00 30,900.00 32,900.00 0.0M
2023-11-06 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2023-11-02 32,000.00 33,150.00 31,800.00 33,000.00 0.0M
2023-11-01 31,400.00 33,300.00 31,350.00 33,300.00 0.0M
2023-10-31 33,250.00 34,450.00 33,250.00 33,650.00 0.0M
2023-10-25 35,400.00 35,700.00 35,400.00 35,700.00 0.0M
2023-10-24 33,600.00 35,750.00 33,500.00 35,750.00 0.0M
2023-10-23 33,600.00 35,900.00 33,500.00 35,900.00 0.0M
2023-10-20 33,350.00 36,850.00 33,350.00 35,900.00 0.0M
2023-10-19 34,150.00 35,800.00 34,150.00 35,800.00 0.0M
2023-10-17 36,950.00 36,950.00 36,700.00 36,700.00 0.0M
2023-10-16 35,950.00 35,950.00 35,950.00 35,950.00 0.0M
2023-10-13 35,600.00 35,600.00 34,300.00 34,300.00 0.0M
2023-10-11 34,000.00 35,800.00 34,000.00 35,800.00 0.0M
2023-10-10 34,500.00 35,850.00 34,200.00 35,850.00 0.0M
2023-10-06 34,500.00 36,100.00 34,500.00 36,100.00 0.0M
2023-10-03 35,300.00 36,450.00 35,300.00 36,450.00 0.0M
2023-10-02 35,000.00 36,500.00 35,000.00 35,300.00 0.0M
2023-09-25 37,600.00 37,600.00 37,600.00 37,600.00 0.0M
2023-09-21 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-09-19 36,250.00 38,450.00 36,250.00 38,450.00 0.0M
2023-09-18 36,450.00 38,850.00 36,400.00 38,850.00 0.0M
2023-09-13 38,950.00 38,950.00 38,950.00 38,950.00 0.0M
2023-09-11 38,100.00 38,100.00 37,600.00 37,950.00 0.0M
2023-09-08 36,400.00 37,900.00 36,400.00 37,900.00 0.0M
2023-09-07 37,500.00 39,000.00 37,500.00 39,000.00 0.0M
2023-08-31 37,050.00 39,000.00 37,050.00 39,000.00 0.0M
2023-08-24 37,450.00 37,450.00 37,450.00 37,450.00 0.0M
2023-08-21 36,700.00 36,800.00 36,300.00 36,800.00 0.0M
2023-08-18 36,800.00 36,800.00 36,800.00 36,800.00 0.0M
2023-08-17 36,000.00 36,800.00 35,600.00 36,800.00 0.0M
2023-08-16 36,150.00 36,800.00 35,600.00 36,800.00 0.0M
2023-08-15 36,000.00 36,800.00 36,000.00 36,800.00 0.0M
2023-08-10 35,850.00 36,150.00 35,850.00 36,150.00 0.0M
2023-08-09 35,900.00 35,900.00 35,900.00 35,900.00 0.0M
2023-08-08 35,950.00 35,950.00 35,950.00 35,950.00 0.0M
2023-08-07 34,600.00 35,750.00 34,500.00 34,500.00 0.0M
2023-08-04 34,700.00 34,700.00 34,700.00 34,700.00 0.0M
2023-08-03 35,800.00 35,800.00 35,800.00 35,800.00 0.0M
2023-08-02 35,900.00 35,900.00 35,150.00 35,150.00 0.0M
2023-08-01 34,500.00 36,000.00 34,500.00 35,100.00 0.0M
2023-07-27 36,200.00 36,200.00 36,200.00 36,200.00 0.0M
2023-07-26 34,350.00 35,800.00 34,000.00 35,800.00 0.0M
2023-07-25 35,000.00 35,000.00 34,500.00 34,500.00 0.0M
2023-07-24 34,800.00 36,050.00 34,500.00 35,200.00 0.0M
2023-07-21 36,000.00 36,200.00 36,000.00 36,200.00 0.0M
2023-07-20 34,600.00 35,900.00 34,600.00 35,850.00 0.0M
2023-07-18 35,000.00 36,400.00 35,000.00 36,400.00 0.0M
2023-07-17 35,500.00 36,200.00 34,000.00 36,200.00 0.0M
2023-07-13 36,400.00 36,400.00 36,400.00 36,400.00 0.0M
2023-07-12 36,400.00 36,400.00 36,400.00 36,400.00 0.0M
2023-07-11 37,200.00 37,200.00 35,400.00 35,500.00 0.0M
2023-07-10 35,500.00 36,650.00 35,300.00 36,650.00 0.0M
2023-07-07 35,200.00 37,500.00 35,200.00 37,500.00 0.0M
2023-07-06 36,200.00 36,200.00 36,200.00 36,200.00 0.0M
2023-06-30 36,400.00 36,400.00 36,400.00 36,400.00 0.0M
2023-06-29 35,700.00 36,400.00 35,700.00 36,400.00 0.0M
2023-06-27 36,850.00 37,050.00 36,850.00 37,050.00 0.0M
2023-06-26 36,900.00 36,900.00 36,900.00 36,900.00 0.0M
2023-06-23 36,400.00 36,400.00 36,400.00 36,400.00 0.0M
2023-06-22 37,900.00 37,900.00 36,150.00 37,850.00 0.0M
2023-06-21 37,300.00 37,550.00 36,000.00 37,500.00 0.0M
2023-06-20 37,500.00 37,550.00 37,500.00 37,550.00 0.0M
2023-06-19 36,350.00 36,350.00 36,200.00 36,200.00 0.0M
2023-06-16 37,750.00 38,350.00 37,750.00 38,350.00 0.0M
2023-06-15 36,500.00 37,950.00 36,000.00 37,750.00 0.0M
2023-06-14 36,650.00 37,800.00 36,500.00 37,750.00 0.0M
2023-06-12 38,500.00 38,500.00 38,500.00 38,500.00 0.0M
2023-06-08 38,850.00 38,850.00 38,850.00 38,850.00 0.0M
2023-06-07 38,300.00 38,350.00 37,000.00 37,050.00 0.0M
2023-06-06 37,850.00 38,050.00 37,850.00 38,050.00 0.0M
2023-06-02 37,450.00 38,050.00 37,450.00 37,950.00 0.0M
2023-06-01 37,100.00 38,950.00 37,000.00 37,050.00 0.0M
2023-05-31 37,050.00 38,750.00 37,000.00 38,750.00 0.0M
2023-05-30 38,000.00 38,750.00 36,150.00 38,750.00 0.0M
2023-05-26 38,350.00 38,350.00 37,900.00 38,350.00 0.0M
2023-05-25 38,700.00 38,700.00 38,000.00 38,000.00 0.0M
2023-05-22 37,200.00 39,000.00 37,000.00 39,000.00 0.0M
2023-05-19 39,300.00 39,300.00 37,050.00 39,000.00 0.0M
2023-05-17 39,850.00 39,850.00 39,500.00 39,500.00 0.0M
2023-05-12 38,950.00 38,950.00 38,950.00 38,950.00 0.0M
2023-05-11 37,500.00 38,500.00 37,450.00 38,500.00 0.0M
2023-05-10 36,050.00 36,300.00 36,050.00 36,300.00 0.0M
2023-05-05 35,050.00 38,700.00 35,050.00 38,700.00 0.0M
2023-05-04 36,550.00 39,000.00 36,550.00 36,700.00 0.0M
2023-04-27 39,000.00 39,000.00 39,000.00 39,000.00 0.0M
2023-04-06 37,000.00 39,200.00 37,000.00 39,200.00 0.0M
2023-04-04 36,500.00 38,500.00 36,500.00 38,500.00 0.0M
2023-04-03 36,200.00 38,650.00 36,150.00 38,600.00 0.0M
2023-03-31 38,850.00 38,850.00 38,850.00 38,850.00 0.0M
2023-03-30 36,650.00 38,850.00 36,650.00 38,850.00 0.0M
2023-03-28 36,150.00 39,250.00 36,150.00 39,250.00 0.0M
2023-03-27 36,250.00 38,850.00 36,250.00 38,850.00 0.0M
2023-03-20 36,100.00 38,950.00 36,000.00 38,950.00 0.0M
2023-03-17 36,800.00 37,500.00 36,800.00 37,500.00 0.0M
2023-03-15 35,000.00 37,350.00 35,000.00 37,350.00 0.0M
2023-03-13 37,000.00 37,400.00 34,800.00 37,350.00 0.0M
2023-03-10 33,500.00 37,400.00 32,850.00 37,400.00 0.0M
2023-03-09 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2023-03-08 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2023-03-07 35,000.00 35,000.00 34,750.00 35,000.00 0.0M
2023-03-06 37,450.00 37,450.00 37,350.00 37,350.00 0.0M
2023-03-03 35,500.00 36,950.00 35,400.00 36,950.00 0.0M
2023-03-02 37,950.00 37,950.00 35,200.00 37,950.00 0.0M
2023-03-01 35,350.00 37,450.00 35,150.00 35,700.00 0.0M
2023-02-28 37,700.00 37,700.00 37,700.00 37,700.00 0.0M
2023-02-27 36,550.00 37,400.00 36,550.00 36,600.00 0.0M
2023-02-23 37,400.00 39,300.00 37,400.00 39,300.00 0.0M
2023-02-22 35,100.00 38,400.00 35,100.00 37,700.00 0.0M
2023-02-21 36,350.00 36,750.00 35,250.00 36,750.00 0.0M
2023-02-20 37,700.00 37,700.00 34,500.00 34,500.00 0.0M
2023-02-17 36,950.00 36,950.00 36,950.00 36,950.00 0.0M
2023-02-16 36,000.00 36,350.00 36,000.00 36,350.00 0.0M
2023-02-15 34,100.00 36,350.00 34,100.00 36,150.00 0.0M
2023-02-13 34,100.00 36,800.00 33,100.00 36,350.00 0.0M
2023-02-10 35,350.00 35,350.00 35,300.00 35,300.00 0.0M
2023-02-09 37,600.00 37,900.00 37,600.00 37,900.00 0.0M
2023-02-08 35,350.00 37,900.00 35,350.00 37,900.00 0.0M
2023-02-07 36,250.00 37,900.00 36,200.00 37,900.00 0.0M
2023-02-03 38,500.00 38,900.00 36,150.00 38,650.00 0.0M
2023-02-02 36,250.00 37,950.00 35,000.00 37,900.00 0.0M
2023-02-01 36,250.00 36,250.00 36,250.00 36,250.00 0.0M
2023-01-31 35,200.00 38,450.00 35,200.00 38,450.00 0.0M
2023-01-30 37,000.00 38,400.00 36,950.00 36,950.00 0.0M
2023-01-27 37,150.00 39,700.00 37,150.00 39,700.00 0.0M
2023-01-19 37,150.00 37,500.00 37,150.00 37,150.00 0.0M
2023-01-18 36,500.00 39,900.00 35,850.00 39,900.00 0.0M
2023-01-17 38,500.00 38,500.00 38,500.00 38,500.00 0.0M
2023-01-06 38,550.00 41,350.00 38,550.00 41,350.00 0.0M