Development Investment Construction Number 2 JSC

DC2
🏛️ 越南 →
6,900.00
最后更新: 2025-09-25
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 12,156.30 12,237.90 12,074.70 12,074.70 0.0M
2021-12-30 12,237.90 12,319.50 12,074.70 12,319.50 0.0M
2021-12-29 12,809.00 12,809.00 11,911.60 12,564.30 0.0M
2021-12-28 12,319.50 12,809.00 12,156.30 12,809.00 0.1M
2021-12-27 12,156.30 13,380.10 12,156.30 13,053.80 0.0M
2021-12-24 12,564.30 13,053.80 12,482.70 13,053.80 0.0M
2021-12-23 13,216.90 13,461.70 12,890.60 13,461.70 0.0M
2021-12-22 13,706.50 13,951.20 13,053.80 13,461.70 0.0M
2021-12-21 13,380.10 13,706.50 12,727.40 13,706.50 0.0M
2021-12-20 13,543.30 14,196.00 13,216.90 13,380.10 0.0M
2021-12-17 12,319.50 13,543.30 12,319.50 13,543.30 0.1M
2021-12-16 11,830.00 12,319.50 11,830.00 12,319.50 0.0M
2021-12-15 11,830.00 11,993.10 11,748.40 11,911.60 0.0M
2021-12-14 11,830.00 11,993.10 11,585.20 11,830.00 0.0M
2021-12-13 11,585.20 11,993.10 11,585.20 11,830.00 0.0M
2021-12-10 11,422.00 11,585.20 11,340.50 11,585.20 0.0M
2021-12-09 11,830.00 11,911.60 11,422.00 11,585.20 0.0M
2021-12-08 12,237.90 12,237.90 11,258.90 11,830.00 0.0M
2021-12-07 11,177.30 11,830.00 11,095.70 11,830.00 0.0M
2021-12-06 12,645.80 12,645.80 10,687.80 11,095.70 0.0M
2021-12-03 11,830.00 12,074.70 11,422.00 11,830.00 0.0M
2021-12-02 12,074.70 12,074.70 11,830.00 11,993.10 0.0M
2021-12-01 11,503.60 12,156.30 11,503.60 12,074.70 0.0M
2021-11-30 11,993.10 12,074.70 11,830.00 12,074.70 0.0M
2021-11-29 11,585.20 12,237.90 11,585.20 11,993.10 0.0M
2021-11-26 12,482.70 12,482.70 11,422.00 12,237.90 0.0M
2021-11-25 12,237.90 12,645.80 12,237.90 12,482.70 0.0M
2021-11-24 12,809.00 13,053.80 12,237.90 12,237.90 0.0M
2021-11-23 11,340.50 11,993.10 11,177.30 11,993.10 0.0M
2021-11-22 13,053.80 13,053.80 11,911.60 11,993.10 0.0M
2021-11-19 13,298.50 13,461.70 13,216.90 13,216.90 0.0M
2021-11-18 13,461.70 13,461.70 13,216.90 13,298.50 0.0M
2021-11-17 13,461.70 13,461.70 13,135.40 13,298.50 0.0M
2021-11-16 13,706.50 14,277.60 13,216.90 13,216.90 0.0M
2021-11-15 13,053.80 13,706.50 13,053.80 13,543.30 0.0M
2021-11-12 13,461.70 13,624.90 13,053.80 13,216.90 0.1M
2021-11-11 13,624.90 13,624.90 13,053.80 13,380.10 0.0M
2021-11-10 13,380.10 13,624.90 12,890.60 13,053.80 0.1M
2021-11-09 13,869.60 14,685.50 13,461.70 13,461.70 0.0M
2021-11-08 13,624.90 14,114.40 13,624.90 13,869.60 0.0M
2021-11-05 13,461.70 14,685.50 13,135.40 13,624.90 0.1M
2021-11-04 14,685.50 14,685.50 13,788.00 13,788.00 0.1M
2021-11-03 13,869.60 15,256.60 13,869.60 15,256.60 0.1M
2021-11-02 12,645.80 13,869.60 12,645.80 13,869.60 0.1M
2021-11-01 12,074.70 12,645.80 12,074.70 12,645.80 0.1M
2021-10-29 11,911.60 12,156.30 11,911.60 12,074.70 0.0M
2021-10-28 11,911.60 12,237.90 11,830.00 12,156.30 0.0M
2021-10-27 12,319.50 12,319.50 12,074.70 12,074.70 0.0M
2021-10-26 12,564.30 12,564.30 11,911.60 12,237.90 0.0M
2021-10-25 12,401.10 12,564.30 12,401.10 12,564.30 0.1M
2021-10-22 12,156.30 12,482.70 12,156.30 12,401.10 0.0M
2021-10-21 12,237.90 12,401.10 12,074.70 12,401.10 0.0M
2021-10-20 11,911.60 12,237.90 11,911.60 12,156.30 0.0M
2021-10-19 12,972.20 12,972.20 12,237.90 12,645.80 0.0M
2021-10-18 12,319.50 13,135.40 12,237.90 12,809.00 0.1M
2021-10-15 11,585.20 12,237.90 11,585.20 12,237.90 0.0M
2021-10-14 12,237.90 12,319.50 11,830.00 12,156.30 0.0M
2021-10-13 12,482.70 12,482.70 12,319.50 12,319.50 0.0M
2021-10-12 12,890.60 13,053.80 12,237.90 12,482.70 0.1M
2021-10-11 10,850.90 11,911.60 10,850.90 11,911.60 0.1M
2021-10-08 10,769.40 10,850.90 10,687.80 10,850.90 0.0M
2021-10-07 10,606.20 10,687.80 10,279.80 10,279.80 0.0M
2021-10-06 10,279.80 10,524.60 10,279.80 10,524.60 0.0M
2021-10-05 10,443.00 10,443.00 10,279.80 10,279.80 0.0M
2021-10-04 10,524.60 10,524.60 10,198.30 10,443.00 0.0M
2021-10-01 10,279.80 10,524.60 10,279.80 10,524.60 0.0M
2021-09-30 10,443.00 10,606.20 10,443.00 10,606.20 0.0M
2021-09-29 10,198.30 10,606.20 10,198.30 10,443.00 0.0M
2021-09-28 10,524.60 10,606.20 10,524.60 10,606.20 0.0M
2021-09-27 10,932.50 10,932.50 10,198.30 10,198.30 0.0M
2021-09-24 11,503.60 11,503.60 10,850.90 10,932.50 0.0M
2021-09-23 10,932.50 11,503.60 10,850.90 11,503.60 0.0M
2021-09-22 10,769.40 11,095.70 10,606.20 11,014.10 0.0M
2021-09-21 10,198.30 10,769.40 10,198.30 10,769.40 0.0M
2021-09-20 10,443.00 10,769.40 10,361.40 10,687.80 0.0M
2021-09-17 10,443.00 11,014.10 10,443.00 10,443.00 0.0M
2021-09-16 11,014.10 11,095.70 10,443.00 10,443.00 0.0M
2021-09-15 10,116.70 11,095.70 10,116.70 11,095.70 0.0M
2021-09-14 10,116.70 10,279.80 10,116.70 10,116.70 0.0M
2021-09-13 10,279.80 10,443.00 10,279.80 10,443.00 0.0M
2021-09-10 10,606.20 10,606.20 10,116.70 10,279.80 0.0M
2021-09-09 10,279.80 10,606.20 10,279.80 10,606.20 0.0M
2021-09-08 9,953.50 10,279.80 9,953.50 10,279.80 0.0M
2021-09-07 10,361.40 10,769.40 10,279.80 10,606.20 0.0M
2021-09-06 9,790.30 10,279.80 9,790.30 10,035.10 0.0M
2021-09-01 9,708.70 9,708.70 9,627.20 9,708.70 0.0M
2021-08-31 9,871.90 10,035.10 9,871.90 10,035.10 0.0M
2021-08-30 9,790.30 9,790.30 9,545.60 9,790.30 0.0M
2021-08-27 9,545.60 9,790.30 9,545.60 9,790.30 0.0M
2021-08-26 9,545.60 9,545.60 9,382.40 9,545.60 0.0M
2021-08-24 9,464.00 9,545.60 9,464.00 9,545.60 0.0M
2021-08-20 9,871.90 9,871.90 9,545.60 9,545.60 0.0M
2021-08-18 9,790.30 10,035.10 9,790.30 10,035.10 0.0M
2021-08-17 9,790.30 10,198.30 9,708.70 9,708.70 0.0M
2021-08-16 9,790.30 10,198.30 9,790.30 9,790.30 0.0M
2021-08-13 10,116.70 10,116.70 9,790.30 9,790.30 0.0M
2021-08-12 10,116.70 10,279.80 10,116.70 10,198.30 0.0M
2021-08-11 9,953.50 10,198.30 9,953.50 10,116.70 0.0M
2021-08-10 10,443.00 10,443.00 10,198.30 10,198.30 0.0M
2021-08-09 9,708.70 10,198.30 9,708.70 10,198.30 0.0M
2021-08-06 9,627.20 9,953.50 9,300.80 9,300.80 0.0M
2021-08-05 9,382.40 9,545.60 9,382.40 9,545.60 0.0M
2021-08-04 9,382.40 9,382.40 9,300.80 9,382.40 0.0M
2021-08-03 9,382.40 9,790.30 9,382.40 9,464.00 0.0M
2021-08-02 9,382.40 9,382.40 9,219.20 9,300.80 0.0M
2021-07-30 9,627.20 10,035.10 9,627.20 9,953.50 0.0M
2021-07-29 9,137.60 9,708.70 9,137.60 9,137.60 0.0M
2021-07-28 9,464.00 9,545.60 9,056.10 9,137.60 0.0M
2021-07-27 9,708.70 9,708.70 9,708.70 9,708.70 0.0M
2021-07-26 9,871.90 9,871.90 9,871.90 9,871.90 0.0M
2021-07-22 9,953.50 9,953.50 9,953.50 9,953.50 0.0M
2021-07-21 9,382.40 10,035.10 9,056.10 10,035.10 0.0M
2021-07-19 10,116.70 10,116.70 8,974.50 10,035.10 0.0M
2021-07-16 9,516.90 9,588.50 9,230.70 9,230.70 0.0M
2021-07-15 9,516.90 9,588.50 9,516.90 9,516.90 0.0M
2021-07-14 9,230.70 9,660.00 9,087.60 9,588.50 0.0M
2021-07-13 9,230.70 9,373.80 8,586.70 9,373.80 0.0M
2021-07-12 10,017.80 10,017.80 9,159.10 9,302.20 0.0M
2021-07-09 10,017.80 10,160.90 9,445.40 10,160.90 0.0M
2021-07-08 10,089.40 10,160.90 9,874.70 10,160.90 0.0M
2021-07-07 9,874.70 10,017.80 9,874.70 9,874.70 0.0M
2021-07-06 10,089.40 10,089.40 9,874.70 9,874.70 0.0M
2021-07-05 10,089.40 10,232.50 10,017.80 10,232.50 0.0M
2021-07-02 10,160.90 10,375.60 10,089.40 10,089.40 0.0M
2021-07-01 10,017.80 10,304.00 10,017.80 10,304.00 0.0M
2021-06-30 10,160.90 10,160.90 10,160.90 10,160.90 0.0M
2021-06-29 10,375.60 10,447.10 10,089.40 10,089.40 0.0M
2021-06-28 10,518.70 10,518.70 10,375.60 10,375.60 0.0M
2021-06-25 10,518.70 10,518.70 10,447.10 10,518.70 0.0M
2021-06-24 10,304.00 10,590.20 10,304.00 10,447.10 0.0M
2021-06-23 10,304.00 10,590.20 10,304.00 10,447.10 0.0M
2021-06-22 10,447.10 10,447.10 10,304.00 10,304.00 0.0M
2021-06-21 10,661.80 10,661.80 10,375.60 10,590.20 0.0M
2021-06-18 10,733.40 10,733.40 9,660.00 10,661.80 0.0M
2021-06-17 10,661.80 10,733.40 10,518.70 10,733.40 0.0M
2021-06-16 10,375.60 10,661.80 10,375.60 10,661.80 0.0M
2021-06-15 10,590.20 10,590.20 10,518.70 10,590.20 0.0M
2021-06-14 10,232.50 10,590.20 10,232.50 10,590.20 0.0M
2021-06-11 10,590.20 10,733.40 10,232.50 10,232.50 0.0M
2021-06-10 10,590.20 10,590.20 10,590.20 10,590.20 0.0M
2021-06-09 10,661.80 10,661.80 10,304.00 10,590.20 0.0M
2021-06-08 10,590.20 10,590.20 10,232.50 10,518.70 0.0M
2021-06-07 10,590.20 10,661.80 10,160.90 10,232.50 0.0M
2021-06-04 10,375.60 10,590.20 10,160.90 10,232.50 0.0M
2021-06-03 10,160.90 10,733.40 10,017.80 10,661.80 0.0M
2021-06-02 10,876.50 11,091.10 10,733.40 10,733.40 0.0M
2021-06-01 10,017.80 10,733.40 9,731.60 10,733.40 0.0M
2021-05-31 10,089.40 10,447.10 9,588.50 10,017.80 0.0M
2021-05-28 10,304.00 10,590.20 10,304.00 10,590.20 0.0M
2021-05-27 10,017.80 10,017.80 10,017.80 10,017.80 0.0M
2021-05-26 10,304.00 10,876.50 9,874.70 10,017.80 0.0M
2021-05-25 10,375.60 10,447.10 10,089.40 10,375.60 0.0M
2021-05-24 10,518.70 10,518.70 10,447.10 10,447.10 0.0M
2021-05-21 10,375.60 11,019.60 10,375.60 10,375.60 0.0M
2021-05-20 10,948.00 11,019.60 9,874.70 10,804.90 0.0M
2021-05-19 11,305.80 11,305.80 10,876.50 10,876.50 0.0M
2021-05-18 10,876.50 11,305.80 10,876.50 11,305.80 0.0M
2021-05-17 11,019.60 11,019.60 10,804.90 10,804.90 0.0M
2021-05-14 11,019.60 11,091.10 10,876.50 11,019.60 0.0M
2021-05-13 11,305.80 11,305.80 11,019.60 11,019.60 0.0M
2021-05-12 11,377.40 11,377.40 11,162.70 11,305.80 0.0M
2021-05-11 11,091.10 11,377.40 11,019.60 11,377.40 0.0M
2021-05-10 11,377.40 11,377.40 11,091.10 11,305.80 0.0M
2021-05-07 11,305.80 11,377.40 11,091.10 11,377.40 0.0M
2021-05-06 11,234.20 11,592.00 11,162.70 11,377.40 0.0M
2021-05-05 11,305.80 11,377.40 11,234.20 11,234.20 0.0M
2021-05-04 11,305.80 11,377.40 11,091.10 11,305.80 0.0M
2021-04-29 11,806.70 11,806.70 11,448.90 11,520.50 0.0M
2021-04-28 11,806.70 11,806.70 11,520.50 11,806.70 0.0M
2021-04-27 12,593.80 12,593.80 11,448.90 11,806.70 0.0M
2021-04-26 11,592.00 12,736.90 11,520.50 12,593.80 0.1M
2021-04-23 11,377.40 11,878.20 11,377.40 11,592.00 0.0M
2021-04-22 11,806.70 11,806.70 11,377.40 11,377.40 0.0M
2021-04-20 11,448.90 11,806.70 11,305.80 11,806.70 0.0M
2021-04-19 11,305.80 11,377.40 11,305.80 11,305.80 0.0M
2021-04-16 11,305.80 11,377.40 11,234.20 11,377.40 0.0M
2021-04-15 11,305.80 11,448.90 11,162.70 11,448.90 0.0M
2021-04-14 11,448.90 11,448.90 11,377.40 11,377.40 0.0M
2021-04-13 11,663.60 11,663.60 11,234.20 11,448.90 0.0M
2021-04-12 11,735.10 11,806.70 11,592.00 11,806.70 0.0M
2021-04-09 11,663.60 11,806.70 11,592.00 11,806.70 0.0M
2021-04-08 11,735.10 11,735.10 11,448.90 11,735.10 0.0M
2021-04-07 11,377.40 11,878.20 11,377.40 11,735.10 0.0M
2021-04-06 11,663.60 11,663.60 10,661.80 11,448.90 0.0M
2021-04-05 11,592.00 11,663.60 11,377.40 11,377.40 0.1M
2021-04-02 11,806.70 11,806.70 11,592.00 11,592.00 0.1M
2021-04-01 11,806.70 11,878.20 11,448.90 11,663.60 0.0M
2021-03-31 11,663.60 11,806.70 11,592.00 11,806.70 0.0M
2021-03-30 11,735.10 11,878.20 11,377.40 11,592.00 0.0M
2021-03-29 12,164.50 12,307.60 11,377.40 11,806.70 0.1M
2021-03-26 13,595.60 13,881.80 11,520.50 12,021.40 0.1M
2021-03-25 12,522.20 12,736.90 11,663.60 12,736.90 0.1M
2021-03-24 11,592.00 11,592.00 11,520.50 11,592.00 0.1M
2021-03-23 9,803.10 10,590.20 9,803.10 10,590.20 0.3M
2021-03-22 9,230.70 10,017.80 8,944.50 9,660.00 0.1M
2021-03-19 8,944.50 9,445.40 8,944.50 9,230.70 0.0M
2021-03-18 9,516.90 9,588.50 9,230.70 9,230.70 0.0M
2021-03-17 9,516.90 9,516.90 9,445.40 9,445.40 0.0M
2021-03-16 9,230.70 9,445.40 9,230.70 9,445.40 0.0M
2021-03-15 9,230.70 9,302.20 9,159.10 9,230.70 0.0M
2021-03-12 9,373.80 9,373.80 9,373.80 9,373.80 0.0M
2021-03-11 9,445.40 9,445.40 9,159.10 9,230.70 0.0M
2021-03-10 9,731.60 9,731.60 9,373.80 9,373.80 0.0M
2021-03-09 9,803.10 9,803.10 9,302.20 9,803.10 0.0M
2021-03-08 9,731.60 9,803.10 9,588.50 9,803.10 0.0M
2021-03-05 9,373.80 9,946.20 9,373.80 9,731.60 0.0M
2021-03-04 9,159.10 9,660.00 8,944.50 9,373.80 0.1M
2021-03-03 9,016.00 9,087.60 8,944.50 9,087.60 0.1M
2021-03-02 9,159.10 9,159.10 8,801.40 9,016.00 0.0M
2021-03-01 8,729.80 9,016.00 8,729.80 9,016.00 0.0M
2021-02-26 9,087.60 9,087.60 8,586.70 9,087.60 0.0M
2021-02-25 9,016.00 9,230.70 8,944.50 9,230.70 0.0M
2021-02-24 8,443.60 9,016.00 8,443.60 8,944.50 0.0M
2021-02-23 8,658.20 8,729.80 8,443.60 8,443.60 0.0M
2021-02-22 8,729.80 8,801.40 8,300.50 8,729.80 0.0M
2021-02-19 8,658.20 9,230.70 8,372.00 8,658.20 0.0M
2021-02-18 8,157.40 8,658.20 8,157.40 8,658.20 0.0M
2021-02-17 7,799.60 7,871.10 7,728.00 7,871.10 0.0M
2021-02-09 8,443.60 8,443.60 7,728.00 7,728.00 0.0M
2021-02-08 8,228.90 8,372.00 7,584.90 8,157.40 0.0M
2021-02-05 7,799.60 8,228.90 7,799.60 8,228.90 0.0M
2021-02-04 7,871.10 8,300.50 7,871.10 8,228.90 0.0M
2021-02-03 7,871.10 8,443.60 7,871.10 8,443.60 0.0M
2021-02-02 7,871.10 7,871.10 7,871.10 7,871.10 0.0M
2021-02-01 7,871.10 7,871.10 7,155.60 7,728.00 0.0M
2021-01-29 7,728.00 8,228.90 7,084.00 7,513.30 0.0M
2021-01-28 8,372.00 8,372.00 7,584.90 7,799.60 0.0M
2021-01-27 8,515.10 8,515.10 8,014.20 8,372.00 0.1M
2021-01-26 8,729.80 8,944.50 8,228.90 8,228.90 0.0M
2021-01-25 9,230.70 9,230.70 8,729.80 8,944.50 0.1M
2021-01-22 9,302.20 9,302.20 8,658.20 8,872.90 0.0M
2021-01-21 9,445.40 9,445.40 9,230.70 9,302.20 0.0M
2021-01-20 9,230.70 9,302.20 8,872.90 9,302.20 0.0M
2021-01-19 9,803.10 9,803.10 8,872.90 9,230.70 0.1M
2021-01-18 9,731.60 9,946.20 9,660.00 9,803.10 0.0M
2021-01-15 9,445.40 9,803.10 8,944.50 9,660.00 0.0M
2021-01-14 9,159.10 9,874.70 9,159.10 9,588.50 0.2M
2021-01-13 9,016.00 9,874.70 8,586.70 9,230.70 0.2M
2021-01-12 9,016.00 9,016.00 9,016.00 9,016.00 0.1M
2021-01-11 8,014.20 8,228.90 8,014.20 8,228.90 0.0M
2021-01-08 6,869.30 7,513.30 6,869.30 7,513.30 0.0M
2021-01-07 6,869.30 6,869.30 6,869.30 6,869.30 0.0M
2021-01-06 7,298.70 7,298.70 6,869.30 6,869.30 0.0M
2021-01-05 7,441.80 7,441.80 6,797.80 6,797.80 0.0M
2021-01-04 7,370.20 7,370.20 6,797.80 6,797.80 0.0M