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
2024-12-31 25,100.00 25,450.00 25,100.00 25,350.00 0.0M
2024-12-27 25,000.00 25,750.00 25,000.00 25,750.00 0.0M
2024-12-26 24,500.00 25,850.00 24,500.00 25,850.00 0.0M
2024-12-25 26,450.00 26,450.00 26,300.00 26,300.00 0.0M
2024-12-23 26,750.00 26,750.00 26,550.00 26,550.00 0.0M
2024-12-19 25,000.00 25,750.00 25,000.00 25,750.00 0.0M
2024-12-17 25,950.00 25,950.00 25,950.00 25,950.00 0.0M
2024-12-16 24,100.00 25,450.00 24,050.00 24,800.00 0.0M
2024-12-13 25,600.00 25,600.00 25,600.00 25,600.00 0.0M
2024-12-12 24,500.00 24,900.00 24,300.00 24,850.00 0.0M
2024-12-11 24,600.00 25,650.00 24,500.00 25,050.00 0.0M
2024-12-10 24,750.00 24,850.00 24,050.00 24,850.00 0.0M
2024-12-09 24,100.00 25,950.00 24,100.00 25,000.00 0.0M
2024-12-06 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2024-12-04 26,650.00 26,650.00 24,800.00 26,000.00 0.0M
2024-12-03 25,000.00 25,350.00 23,350.00 25,200.00 0.0M
2024-12-02 25,100.00 0.00 0.00 25,100.00 0.0M
2024-11-29 25,100.00 25,100.00 25,100.00 25,100.00 0.0M
2024-11-28 24,200.00 25,250.00 24,200.00 24,300.00 0.0M
2024-11-26 24,000.00 25,250.00 23,950.00 25,200.00 0.0M
2024-11-25 26,400.00 26,400.00 24,000.00 25,750.00 0.0M
2024-11-22 24,650.00 25,650.00 24,650.00 25,650.00 0.0M
2024-11-15 24,650.00 24,650.00 24,600.00 24,650.00 0.0M
2024-11-14 24,400.00 24,650.00 24,400.00 24,650.00 0.0M
2024-11-12 24,650.00 24,650.00 24,650.00 24,650.00 0.0M
2024-11-11 24,100.00 25,600.00 24,100.00 24,100.00 0.0M
2024-11-04 25,750.00 25,750.00 25,650.00 25,650.00 0.0M
2024-11-01 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2024-10-30 26,750.00 26,750.00 26,750.00 26,750.00 0.0M
2024-10-28 25,000.00 26,500.00 24,700.00 26,500.00 0.0M
2024-10-24 26,550.00 26,550.00 26,550.00 26,550.00 0.0M
2024-10-22 26,300.00 26,350.00 26,300.00 26,350.00 0.0M
2024-10-18 26,000.00 26,400.00 26,000.00 26,400.00 0.0M
2024-10-17 26,450.00 26,450.00 26,450.00 26,450.00 0.0M
2024-10-16 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2024-10-15 25,700.00 25,700.00 25,700.00 25,700.00 0.0M
2024-10-14 26,450.00 26,450.00 26,450.00 26,450.00 0.0M
2024-10-11 25,550.00 26,750.00 25,550.00 25,650.00 0.0M
2024-10-10 25,500.00 27,350.00 25,500.00 27,350.00 0.0M
2024-10-02 25,200.00 26,000.00 24,900.00 26,000.00 0.0M
2024-10-01 25,950.00 26,450.00 25,950.00 26,450.00 0.0M
2024-09-26 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2024-09-25 26,000.00 26,000.00 25,500.00 26,000.00 0.0M
2024-09-24 25,350.00 26,350.00 25,350.00 26,350.00 0.0M
2024-09-23 26,300.00 26,300.00 26,000.00 26,000.00 0.0M
2024-09-20 26,700.00 26,700.00 25,400.00 25,400.00 0.0M
2024-09-19 26,350.00 26,350.00 25,800.00 25,950.00 0.0M
2024-09-18 25,950.00 26,600.00 25,900.00 26,100.00 0.0M
2024-09-17 27,200.00 27,200.00 27,200.00 27,200.00 0.0M
2024-09-16 27,000.00 27,000.00 25,900.00 25,900.00 0.0M
2024-09-13 27,550.00 27,550.00 27,550.00 27,550.00 0.0M
2024-09-12 26,800.00 26,950.00 26,100.00 26,100.00 0.0M
2024-09-11 26,600.00 27,350.00 26,600.00 27,350.00 0.0M
2024-09-10 26,600.00 26,600.00 26,600.00 26,600.00 0.0M
2024-09-05 27,350.00 27,650.00 27,000.00 27,650.00 0.0M
2024-08-30 27,500.00 27,650.00 27,500.00 27,650.00 0.0M
2024-08-29 27,550.00 27,550.00 26,200.00 27,500.00 0.0M
2024-08-26 27,750.00 27,750.00 27,750.00 27,750.00 0.0M
2024-08-23 27,300.00 27,300.00 27,300.00 27,300.00 0.0M
2024-08-22 26,700.00 27,750.00 26,700.00 27,750.00 0.0M
2024-08-21 26,800.00 26,800.00 26,800.00 26,800.00 0.0M
2024-08-20 27,000.00 27,800.00 27,000.00 27,800.00 0.0M
2024-08-19 26,250.00 27,300.00 26,250.00 27,300.00 0.0M
2024-08-16 26,000.00 27,950.00 26,000.00 27,300.00 0.0M
2024-08-14 27,750.00 27,750.00 27,750.00 27,750.00 0.0M
2024-08-12 26,000.00 27,750.00 26,000.00 27,750.00 0.0M
2024-08-09 27,400.00 27,850.00 26,000.00 26,000.00 0.0M
2024-08-08 26,650.00 26,650.00 26,650.00 26,650.00 0.0M
2024-08-06 28,000.00 28,450.00 28,000.00 28,450.00 0.0M
2024-08-02 25,400.00 27,900.00 25,400.00 27,900.00 0.0M
2024-08-01 26,250.00 27,200.00 26,250.00 26,900.00 0.0M
2024-07-31 26,850.00 27,000.00 26,850.00 27,000.00 0.0M
2024-07-29 27,800.00 28,450.00 27,800.00 28,450.00 0.0M
2024-07-26 27,050.00 27,900.00 27,050.00 27,900.00 0.0M
2024-07-24 27,350.00 28,950.00 27,350.00 28,950.00 0.0M
2024-07-23 28,450.00 28,450.00 28,450.00 28,450.00 0.0M
2024-07-16 26,700.00 28,000.00 26,700.00 28,000.00 0.0M
2024-07-12 28,000.00 28,000.00 27,950.00 28,000.00 0.0M
2024-07-10 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2024-07-09 26,750.00 28,000.00 26,750.00 28,000.00 0.0M
2024-07-08 28,100.00 28,100.00 26,850.00 26,850.00 0.0M
2024-07-05 28,100.00 28,100.00 28,100.00 28,100.00 0.0M
2024-07-04 27,200.00 27,200.00 27,200.00 27,200.00 0.0M
2024-07-03 28,000.00 28,000.00 27,000.00 28,000.00 0.0M
2024-07-01 27,250.00 28,500.00 27,250.00 28,350.00 0.0M
2024-06-28 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2024-06-27 27,350.00 28,100.00 27,350.00 28,000.00 0.0M
2024-06-26 27,300.00 28,050.00 27,300.00 27,350.00 0.0M
2024-06-25 27,100.00 28,050.00 27,100.00 28,050.00 0.0M
2024-06-24 26,850.00 28,300.00 26,700.00 27,450.00 0.0M
2024-06-20 28,450.00 28,500.00 28,000.00 28,350.00 0.0M
2024-06-19 28,400.00 28,500.00 28,400.00 28,500.00 0.0M
2024-06-18 27,000.00 28,500.00 26,400.00 28,500.00 0.0M
2024-06-17 27,950.00 28,850.00 26,500.00 28,250.00 0.0M
2024-06-14 27,800.00 28,100.00 27,800.00 28,100.00 0.0M
2024-06-13 27,200.00 28,000.00 27,200.00 28,000.00 0.0M
2024-06-12 27,450.00 28,200.00 27,450.00 28,150.00 0.0M
2024-06-10 28,300.00 28,300.00 27,500.00 28,250.00 0.0M
2024-06-06 27,500.00 28,500.00 27,500.00 28,500.00 0.0M
2024-06-05 27,500.00 28,600.00 27,500.00 28,500.00 0.0M
2024-06-04 27,450.00 28,450.00 27,450.00 28,450.00 0.0M
2024-05-24 27,600.00 28,950.00 27,600.00 28,950.00 0.0M
2024-05-22 28,400.00 28,400.00 28,400.00 28,400.00 0.0M
2024-05-21 28,200.00 28,450.00 28,000.00 28,400.00 0.0M
2024-05-20 28,200.00 28,250.00 28,050.00 28,200.00 0.0M
2024-05-17 28,000.00 28,400.00 28,000.00 28,400.00 0.0M
2024-05-15 28,300.00 28,600.00 27,900.00 28,600.00 0.0M
2024-05-14 28,400.00 28,400.00 28,400.00 28,400.00 0.0M
2024-05-13 27,000.00 28,350.00 27,000.00 28,200.00 0.0M
2024-05-10 28,150.00 28,150.00 27,800.00 28,050.00 0.0M
2024-05-09 28,000.00 28,950.00 28,000.00 28,050.00 0.0M
2024-05-08 29,150.00 29,150.00 29,150.00 29,150.00 0.0M
2024-05-06 27,650.00 28,950.00 27,650.00 28,950.00 0.0M
2024-04-26 28,900.00 29,700.00 28,900.00 29,700.00 0.0M
2024-04-25 27,100.00 28,800.00 27,100.00 28,800.00 0.0M
2024-04-24 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2024-04-23 27,700.00 29,150.00 27,700.00 28,250.00 0.0M
2024-04-22 29,700.00 29,700.00 29,700.00 29,700.00 0.0M
2024-04-19 28,300.00 29,800.00 28,300.00 28,350.00 0.0M
2024-04-17 29,550.00 30,350.00 29,550.00 30,350.00 0.0M
2024-04-16 31,850.00 31,850.00 31,750.00 31,750.00 0.0M
2024-04-15 29,850.00 29,850.00 29,850.00 29,850.00 0.0M
2024-04-12 29,000.00 29,350.00 28,800.00 29,350.00 0.0M
2024-04-11 28,200.00 29,850.00 28,200.00 28,650.00 0.0M
2024-04-10 30,000.00 30,000.00 29,900.00 30,000.00 0.0M
2024-04-09 29,350.00 29,850.00 29,350.00 29,850.00 0.0M
2024-04-08 29,350.00 29,350.00 29,300.00 29,300.00 0.0M
2024-04-05 28,850.00 28,850.00 28,300.00 28,300.00 0.0M
2024-04-02 29,050.00 29,850.00 28,700.00 29,850.00 0.0M
2024-04-01 28,800.00 29,850.00 28,800.00 29,850.00 0.0M
2024-03-28 29,500.00 29,850.00 29,500.00 29,850.00 0.0M
2024-03-27 29,250.00 29,500.00 29,250.00 29,500.00 0.0M
2024-03-26 28,200.00 29,350.00 28,150.00 29,250.00 0.0M
2024-03-25 29,450.00 29,450.00 28,500.00 28,500.00 0.0M
2024-03-22 29,250.00 29,450.00 28,350.00 28,350.00 0.0M
2024-03-21 29,000.00 29,300.00 28,700.00 29,300.00 0.0M
2024-03-20 28,700.00 28,700.00 28,200.00 28,700.00 0.0M
2024-03-19 28,850.00 28,850.00 27,400.00 28,200.00 0.0M
2024-03-18 28,250.00 28,950.00 28,200.00 28,500.00 0.0M
2024-03-15 28,500.00 29,100.00 28,200.00 28,200.00 0.0M
2024-03-14 29,250.00 29,250.00 29,100.00 29,100.00 0.0M
2024-03-13 29,000.00 29,250.00 28,150.00 29,050.00 0.0M
2024-03-12 28,200.00 29,350.00 28,200.00 29,300.00 0.0M
2024-03-08 29,800.00 29,900.00 29,800.00 29,900.00 0.0M
2024-03-06 28,800.00 29,900.00 28,750.00 29,900.00 0.0M
2024-03-05 29,150.00 29,850.00 28,800.00 28,800.00 0.0M
2024-03-01 30,850.00 30,850.00 30,850.00 30,850.00 0.0M
2024-02-29 29,500.00 30,850.00 29,500.00 30,750.00 0.0M
2024-02-28 30,950.00 30,950.00 30,850.00 30,850.00 0.0M
2024-02-27 29,500.00 31,250.00 29,100.00 29,300.00 0.0M
2024-02-26 31,500.00 31,500.00 30,700.00 30,700.00 0.0M
2024-02-23 33,000.00 0.00 0.00 33,000.00 0.0M
2024-02-07 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2024-02-05 31,450.00 33,550.00 31,450.00 33,550.00 0.0M
2024-02-01 30,300.00 33,800.00 30,300.00 33,800.00 0.0M
2024-01-30 31,550.00 31,600.00 31,550.00 31,600.00 0.0M
2024-01-29 31,000.00 31,550.00 30,200.00 31,550.00 0.0M
2024-01-26 30,100.00 31,350.00 30,100.00 31,350.00 0.0M
2024-01-25 31,400.00 31,400.00 29,800.00 29,800.00 0.0M
2024-01-24 30,950.00 31,150.00 29,650.00 31,150.00 0.0M
2024-01-22 30,000.00 31,000.00 29,500.00 31,000.00 0.0M
2024-01-18 30,800.00 31,200.00 30,800.00 31,200.00 0.0M
2024-01-17 29,000.00 31,400.00 29,000.00 31,200.00 0.0M
2024-01-16 30,500.00 30,500.00 30,500.00 30,500.00 0.0M
2024-01-15 30,500.00 30,600.00 30,000.00 30,000.00 0.0M
2024-01-08 30,750.00 30,750.00 30,750.00 30,750.00 0.0M
2024-01-04 30,750.00 30,750.00 30,750.00 30,750.00 0.0M
2024-01-03 30,850.00 30,850.00 30,850.00 30,850.00 0.0M
2024-01-02 29,350.00 30,850.00 29,350.00 30,850.00 0.0M