Dong Phu Rubber JSC

DPR
🏛️ 越南 →
37,600.00
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 30,384.30 31,782.90 30,287.80 30,480.80 0.8M
2023-12-28 30,094.90 30,432.50 29,902.00 30,287.80 0.3M
2023-12-27 30,046.70 30,770.10 30,046.70 30,094.90 0.4M
2023-12-26 28,937.40 29,902.00 28,937.40 29,902.00 0.7M
2023-12-25 28,599.80 28,937.40 28,503.40 28,841.00 0.3M
2023-12-22 28,455.10 28,599.80 28,358.70 28,455.10 0.2M
2023-12-21 28,455.10 28,648.10 28,214.00 28,455.10 0.1M
2023-12-20 28,648.10 28,744.50 28,262.20 28,262.20 0.1M
2023-12-19 28,069.30 28,406.90 27,972.80 28,406.90 0.2M
2023-12-18 28,310.50 28,406.90 28,069.30 28,069.30 0.2M
2023-12-15 28,551.60 28,648.10 28,262.20 28,262.20 0.1M
2023-12-14 28,744.50 28,744.50 28,262.20 28,551.60 0.1M
2023-12-13 28,841.00 28,841.00 28,262.20 28,358.70 0.2M
2023-12-12 28,937.40 28,937.40 28,455.10 28,648.10 0.1M
2023-12-11 28,744.50 28,841.00 28,599.80 28,792.70 0.1M
2023-12-08 29,130.30 29,130.30 28,696.30 28,696.30 0.2M
2023-12-07 29,130.30 29,178.60 28,455.10 28,937.40 0.4M
2023-12-06 29,033.90 29,323.30 28,937.40 29,082.10 0.2M
2023-12-05 29,178.60 29,419.70 28,937.40 29,033.90 0.2M
2023-12-04 28,889.20 29,130.30 28,792.70 29,082.10 0.4M
2023-12-01 28,841.00 28,841.00 28,455.10 28,599.80 0.1M
2023-11-30 28,792.70 29,226.80 28,455.10 28,455.10 0.2M
2023-11-29 28,406.90 28,696.30 28,406.90 28,551.60 0.1M
2023-11-28 28,792.70 28,792.70 27,972.80 28,262.20 0.2M
2023-11-27 28,937.40 29,226.80 28,696.30 28,792.70 0.1M
2023-11-24 29,130.30 29,130.30 28,358.70 28,937.40 0.3M
2023-11-23 29,371.50 29,709.10 28,937.40 28,937.40 0.4M
2023-11-22 29,660.90 29,853.80 27,924.60 29,275.00 0.3M
2023-11-21 29,902.00 30,191.40 29,516.20 29,612.60 0.3M
2023-11-20 29,226.80 30,287.80 29,033.90 29,709.10 0.2M
2023-11-17 29,902.00 30,480.80 29,612.60 29,805.60 0.4M
2023-11-16 29,902.00 30,094.90 29,564.40 29,902.00 0.2M
2023-11-15 30,529.00 30,577.20 29,853.80 29,902.00 0.5M
2023-11-14 29,757.30 30,287.80 29,612.60 29,902.00 0.1M
2023-11-13 30,094.90 30,336.10 29,467.90 29,612.60 0.1M
2023-11-10 30,770.10 30,818.40 30,094.90 30,094.90 0.2M
2023-11-09 30,432.50 31,156.00 30,287.80 30,287.80 0.2M
2023-11-08 29,419.70 30,384.30 29,419.70 30,384.30 0.3M
2023-11-07 29,805.60 30,191.40 29,419.70 29,709.10 0.1M
2023-11-06 30,191.40 30,191.40 29,467.90 29,805.60 0.1M
2023-11-03 29,998.50 30,287.80 29,660.90 29,902.00 0.1M
2023-11-02 28,599.80 29,805.60 28,599.80 29,805.60 0.3M
2023-11-01 28,455.10 28,696.30 27,587.00 28,503.40 0.1M
2023-10-31 29,226.80 29,419.70 28,455.10 28,455.10 0.2M
2023-10-30 30,094.90 30,673.70 28,937.40 28,937.40 0.1M
2023-10-27 29,612.60 30,287.80 27,972.80 30,094.90 0.2M
2023-10-26 30,866.60 30,866.60 29,226.80 29,805.60 0.3M
2023-10-25 32,024.10 32,024.10 31,348.90 31,348.90 0.2M
2023-10-24 31,156.00 31,831.20 31,156.00 31,831.20 0.1M
2023-10-23 32,409.90 32,409.90 30,866.60 31,541.80 0.2M
2023-10-20 32,217.00 32,409.90 31,059.50 32,409.90 0.4M
2023-10-19 33,181.60 33,181.60 31,831.20 32,217.00 0.2M
2023-10-18 34,194.40 34,435.50 32,024.10 32,795.80 0.5M
2023-10-17 34,628.50 34,676.70 34,001.50 34,194.40 0.5M
2023-10-16 34,724.90 34,821.40 33,953.30 34,532.00 0.6M
2023-10-13 31,734.70 33,663.90 31,638.30 33,663.90 0.5M
2023-10-12 32,120.50 32,313.50 31,638.30 31,782.90 0.2M
2023-10-11 30,721.90 32,024.10 30,721.90 31,638.30 0.2M
2023-10-10 30,866.60 31,107.70 29,709.10 30,721.90 0.2M
2023-10-09 31,348.90 31,348.90 30,673.70 30,866.60 0.1M
2023-10-06 30,866.60 31,156.00 30,673.70 30,866.60 0.1M
2023-10-05 31,204.20 31,541.80 30,384.30 31,059.50 0.2M
2023-10-04 29,998.50 30,384.30 29,709.10 30,384.30 0.1M
2023-10-03 30,770.10 30,770.10 29,419.70 30,046.70 0.2M
2023-10-02 30,432.50 31,059.50 30,432.50 30,770.10 0.1M
2023-09-29 30,963.10 31,348.90 30,384.30 30,384.30 0.2M
2023-09-28 31,252.40 31,445.30 30,384.30 31,252.40 0.2M
2023-09-27 30,625.40 31,638.30 30,384.30 31,252.40 0.2M
2023-09-26 30,818.40 31,204.20 30,384.30 30,384.30 0.6M
2023-09-25 32,554.60 32,699.30 30,818.40 30,818.40 0.7M
2023-09-22 32,940.40 32,940.40 32,024.10 32,361.70 0.5M
2023-09-21 33,036.90 33,712.10 32,988.70 33,229.80 0.4M
2023-09-20 32,747.50 32,988.70 32,554.60 32,988.70 0.3M
2023-09-19 32,602.80 33,085.10 32,313.50 32,554.60 0.3M
2023-09-18 32,217.00 33,036.90 32,168.80 32,554.60 0.4M
2023-09-15 32,602.80 32,699.30 32,120.50 32,217.00 0.3M
2023-09-14 32,120.50 32,699.30 32,120.50 32,506.40 0.3M
2023-09-13 33,374.50 33,567.40 32,554.60 32,554.60 0.5M
2023-09-12 33,326.30 33,374.50 33,036.90 33,278.00 0.4M
2023-09-11 34,580.20 34,580.20 33,326.30 33,374.50 1.0M
2023-09-08 33,280.00 33,464.90 33,048.90 33,326.30 0.8M
2023-09-07 33,788.50 33,788.50 32,817.80 32,910.30 0.8M
2023-09-06 31,384.90 32,355.60 31,200.00 32,309.40 0.8M
2023-09-05 30,876.50 31,477.40 30,830.30 30,830.30 0.4M
2023-08-31 30,645.40 30,784.00 30,275.60 30,784.00 0.3M
2023-08-30 29,767.20 30,691.60 29,767.20 30,275.60 0.7M
2023-08-29 29,443.60 29,489.80 28,888.90 29,120.00 0.2M
2023-08-28 28,796.50 29,536.00 28,657.80 29,443.60 0.4M
2023-08-25 28,565.40 28,842.70 28,426.70 28,750.30 0.2M
2023-08-24 28,195.60 28,611.60 28,149.40 28,426.70 0.1M
2023-08-23 28,288.00 28,657.80 28,103.20 28,611.60 0.1M
2023-08-22 28,565.40 28,704.00 26,577.80 28,657.80 0.4M
2023-08-21 28,103.20 28,611.60 27,779.60 28,565.40 0.4M
2023-08-18 29,304.90 29,304.90 27,918.30 28,056.90 0.6M
2023-08-17 29,813.40 29,998.30 29,258.70 29,304.90 0.1M
2023-08-16 28,935.20 30,044.50 28,935.20 29,767.20 0.5M
2023-08-15 28,334.30 28,981.40 28,334.30 28,888.90 0.4M
2023-08-14 28,750.30 28,750.30 28,334.30 28,426.70 0.3M
2023-08-11 28,288.00 28,472.90 28,195.60 28,380.50 0.2M
2023-08-10 28,888.90 28,888.90 28,195.60 28,288.00 0.2M
2023-08-09 28,750.30 29,027.60 28,426.70 28,657.80 0.4M
2023-08-08 29,212.50 29,397.40 28,888.90 28,888.90 0.2M
2023-08-07 29,489.80 29,582.30 29,120.00 29,212.50 0.4M
2023-08-04 29,258.70 29,582.30 29,166.30 29,489.80 0.1M
2023-08-03 29,027.60 29,859.60 28,750.30 29,258.70 0.5M
2023-08-02 29,120.00 29,351.20 28,657.80 28,796.50 0.2M
2023-08-01 28,426.70 29,397.40 28,288.00 29,073.80 0.8M
2023-07-31 28,426.70 28,426.70 28,103.20 28,426.70 0.2M
2023-07-28 28,426.70 28,611.60 28,195.60 28,241.80 0.1M
2023-07-27 28,380.50 28,519.20 28,195.60 28,426.70 0.2M
2023-07-26 28,334.30 28,796.50 28,334.30 28,426.70 0.2M
2023-07-25 28,426.70 28,519.20 28,195.60 28,241.80 0.2M
2023-07-24 28,334.30 28,750.30 28,195.60 28,426.70 0.4M
2023-07-21 28,426.70 28,426.70 28,056.90 28,241.80 0.6M
2023-07-20 28,195.60 28,565.40 28,010.70 28,565.40 0.3M
2023-07-19 28,796.50 28,888.90 28,241.80 28,380.50 0.2M
2023-07-18 28,888.90 28,935.20 28,472.90 28,611.60 0.3M
2023-07-17 28,288.00 29,166.30 28,288.00 28,888.90 0.5M
2023-07-14 27,872.00 28,288.00 27,733.40 28,288.00 0.2M
2023-07-13 27,918.30 28,149.40 27,640.90 27,733.40 0.4M
2023-07-12 28,334.30 28,426.70 27,779.60 27,779.60 0.3M
2023-07-11 28,380.50 28,611.60 28,010.70 28,241.80 0.3M
2023-07-10 28,288.00 28,426.70 28,010.70 28,288.00 0.2M
2023-07-07 27,178.70 28,103.20 27,178.70 28,056.90 0.7M
2023-07-06 27,271.10 27,271.10 26,947.60 27,178.70 0.2M
2023-07-05 27,456.00 27,456.00 27,178.70 27,178.70 0.2M
2023-07-04 26,993.80 27,363.60 26,762.70 27,271.10 0.2M
2023-07-03 27,086.30 27,086.30 26,624.00 26,993.80 0.1M
2023-06-30 26,439.10 26,808.90 26,439.10 26,808.90 0.3M
2023-06-29 27,178.70 27,317.40 26,439.10 26,439.10 0.4M
2023-06-28 27,687.20 27,687.20 27,086.30 27,178.70 0.2M
2023-06-27 27,502.30 28,288.00 27,271.10 27,548.50 0.4M
2023-06-26 26,993.80 27,502.30 26,901.40 27,502.30 0.2M
2023-06-23 27,178.70 27,178.70 26,901.40 26,947.60 0.2M
2023-06-22 27,594.70 27,594.70 27,132.50 27,132.50 0.2M
2023-06-21 26,901.40 27,456.00 26,901.40 27,363.60 0.3M
2023-06-20 26,577.80 26,947.60 26,577.80 26,855.10 0.1M
2023-06-19 26,624.00 26,808.90 26,346.70 26,624.00 0.1M
2023-06-16 26,670.30 27,178.70 26,624.00 26,670.30 0.4M
2023-06-15 26,808.90 26,808.90 26,346.70 26,670.30 0.1M
2023-06-14 26,901.40 26,901.40 26,485.40 26,485.40 0.2M
2023-06-13 27,132.50 27,363.60 26,762.70 26,855.10 0.4M
2023-06-12 27,456.00 27,502.30 26,993.80 27,271.10 0.2M
2023-06-09 27,040.00 27,363.60 26,901.40 27,040.00 0.3M
2023-06-08 27,594.70 27,733.40 27,040.00 27,040.00 0.3M
2023-06-07 28,195.60 28,288.00 27,502.30 27,733.40 0.5M
2023-06-06 27,964.50 27,964.50 27,040.00 27,733.40 0.4M
2023-06-05 26,346.70 27,918.30 26,346.70 27,918.30 0.4M
2023-06-02 25,976.90 26,208.00 25,792.00 26,161.80 0.2M
2023-06-01 26,069.40 26,115.60 25,699.60 25,884.50 0.1M
2023-05-31 26,069.40 26,439.10 25,976.90 25,976.90 0.2M
2023-05-30 26,346.70 26,346.70 25,884.50 26,115.60 0.1M
2023-05-29 26,115.60 26,485.40 26,069.40 26,208.00 0.3M
2023-05-26 26,208.00 26,208.00 25,792.00 26,023.10 0.2M
2023-05-25 25,514.70 26,115.60 25,468.50 25,884.50 0.3M
2023-05-24 25,560.90 25,607.10 25,283.60 25,607.10 0.2M
2023-05-23 26,208.00 26,208.00 25,422.30 25,468.50 0.2M
2023-05-22 25,560.90 26,069.40 25,560.90 25,976.90 0.3M
2023-05-19 25,006.30 25,560.90 25,006.30 25,329.80 0.2M
2023-05-18 24,960.00 25,514.70 24,821.40 25,144.90 0.2M
2023-05-17 24,821.40 25,052.50 24,636.50 24,913.80 0.1M
2023-05-16 25,191.10 25,422.30 24,960.00 24,960.00 0.1M
2023-05-15 24,821.40 25,422.30 24,636.50 25,191.10 0.3M
2023-05-12 24,497.80 24,960.00 24,405.40 24,636.50 0.2M
2023-05-11 24,728.90 24,960.00 24,497.80 24,636.50 0.1M
2023-05-10 24,128.00 25,052.50 23,989.40 25,052.50 0.3M
2023-05-09 24,035.60 24,220.50 23,989.40 24,174.30 0.2M
2023-05-08 23,850.70 23,943.10 23,573.40 23,896.90 0.2M
2023-05-05 23,712.00 23,850.70 23,619.60 23,850.70 0.1M
2023-05-04 23,665.80 24,035.60 23,619.60 23,850.70 0.1M
2023-04-28 24,081.80 24,174.30 23,804.50 23,804.50 0.1M
2023-04-27 24,266.70 24,312.90 24,081.80 24,081.80 0.0M
2023-04-26 24,081.80 24,174.30 23,896.90 23,943.10 0.1M
2023-04-25 24,544.00 24,682.70 24,081.80 24,081.80 0.1M
2023-04-24 24,497.80 24,682.70 24,266.70 24,359.10 0.2M
2023-04-21 23,896.90 25,098.70 23,896.90 24,081.80 0.5M
2023-04-20 23,804.50 23,896.90 23,712.00 23,804.50 0.0M
2023-04-19 23,896.90 24,035.60 23,804.50 23,804.50 0.1M
2023-04-18 23,758.30 23,896.90 23,619.60 23,896.90 0.0M
2023-04-17 23,896.90 24,035.60 23,712.00 23,758.30 0.0M
2023-04-14 24,451.60 24,451.60 23,896.90 23,896.90 0.0M
2023-04-13 24,174.30 24,497.80 24,174.30 24,312.90 0.1M
2023-04-12 23,804.50 24,728.90 23,712.00 24,174.30 0.1M
2023-04-11 23,804.50 23,850.70 23,619.60 23,804.50 0.0M
2023-04-10 23,665.80 24,035.60 23,665.80 23,804.50 0.0M
2023-04-07 23,989.40 24,035.60 23,573.40 23,619.60 0.1M
2023-04-06 24,405.40 24,405.40 23,989.40 23,989.40 0.0M
2023-04-05 24,081.80 24,451.60 23,804.50 24,035.60 0.1M
2023-04-04 23,943.10 23,989.40 23,804.50 23,943.10 0.0M
2023-04-03 23,665.80 23,943.10 23,527.10 23,804.50 0.1M
2023-03-31 23,388.50 23,573.40 23,342.30 23,573.40 0.0M
2023-03-30 23,527.10 23,619.60 23,388.50 23,480.90 0.0M
2023-03-29 23,480.90 23,573.40 23,388.50 23,527.10 0.0M
2023-03-28 23,665.80 23,665.80 23,388.50 23,480.90 0.0M
2023-03-27 23,665.80 23,665.80 23,249.80 23,434.70 0.0M
2023-03-24 23,342.30 23,388.50 23,342.30 23,342.30 0.0M
2023-03-23 23,157.40 23,342.30 23,111.10 23,111.10 0.0M
2023-03-22 23,203.60 23,342.30 23,157.40 23,157.40 0.0M
2023-03-21 23,296.00 23,342.30 22,880.00 23,342.30 0.0M
2023-03-20 23,712.00 23,712.00 22,880.00 23,018.70 0.1M
2023-03-17 23,619.60 23,712.00 23,619.60 23,712.00 0.1M
2023-03-16 23,758.30 23,804.50 23,388.50 23,619.60 0.2M
2023-03-15 23,665.80 23,989.40 23,388.50 23,989.40 0.1M
2023-03-14 23,573.40 23,665.80 22,972.50 23,665.80 0.1M
2023-03-13 23,712.00 23,896.90 22,117.40 23,573.40 0.1M
2023-03-10 23,989.40 23,989.40 23,619.60 23,712.00 0.0M
2023-03-09 23,989.40 23,989.40 23,619.60 23,943.10 0.0M
2023-03-08 23,619.60 23,896.90 23,619.60 23,804.50 0.0M
2023-03-07 24,220.50 24,220.50 23,527.10 23,619.60 0.2M
2023-03-06 24,035.60 24,312.90 23,619.60 24,035.60 0.0M
2023-03-03 23,619.60 24,128.00 23,619.60 24,035.60 0.1M
2023-03-02 24,128.00 24,128.00 23,573.40 23,804.50 0.0M
2023-03-01 23,619.60 23,989.40 23,573.40 23,989.40 0.0M
2023-02-28 24,035.60 24,035.60 23,296.00 23,573.40 0.1M
2023-02-27 24,266.70 24,266.70 23,804.50 23,989.40 0.1M
2023-02-24 24,821.40 24,821.40 24,266.70 24,312.90 0.0M
2023-02-23 24,867.60 24,867.60 24,266.70 24,544.00 0.1M
2023-02-22 24,867.60 25,052.50 24,636.50 24,867.60 0.2M
2023-02-21 25,884.50 25,884.50 24,960.00 24,960.00 0.1M
2023-02-20 25,376.00 25,607.10 25,144.90 25,607.10 0.0M
2023-02-17 25,376.00 25,422.30 24,867.60 25,376.00 0.0M
2023-02-16 24,775.10 25,376.00 24,728.90 25,376.00 0.1M
2023-02-15 24,682.70 24,728.90 24,405.40 24,636.50 0.1M
2023-02-14 24,451.60 24,590.30 24,359.10 24,451.60 0.0M
2023-02-13 24,728.90 24,728.90 23,850.70 24,451.60 0.2M
2023-02-10 25,376.00 25,607.10 24,728.90 24,728.90 0.1M
2023-02-09 25,376.00 25,422.30 25,006.30 25,329.80 0.1M
2023-02-08 25,191.10 25,607.10 24,913.80 25,329.80 0.1M
2023-02-07 25,745.80 25,976.90 25,191.10 25,191.10 0.1M
2023-02-06 25,884.50 25,884.50 25,653.40 25,699.60 0.1M
2023-02-03 25,884.50 26,254.30 25,745.80 25,884.50 0.2M
2023-02-02 26,069.40 26,208.00 25,792.00 25,884.50 0.1M
2023-02-01 26,254.30 27,040.00 25,976.90 26,208.00 0.3M
2023-01-31 25,838.30 26,115.60 25,792.00 26,023.10 0.1M
2023-01-30 26,808.90 26,808.90 25,838.30 25,976.90 0.3M
2023-01-27 26,485.40 27,086.30 26,346.70 26,716.50 0.1M
2023-01-19 25,976.90 26,346.70 25,884.50 26,300.50 0.2M
2023-01-18 26,901.40 26,947.60 26,115.60 26,577.80 0.1M
2023-01-17 26,346.70 27,086.30 26,346.70 26,808.90 0.1M
2023-01-16 25,422.30 26,346.70 25,329.80 26,346.70 0.3M
2023-01-13 25,191.10 25,376.00 24,960.00 25,376.00 0.5M
2023-01-12 25,006.30 25,422.30 25,006.30 25,191.10 0.2M
2023-01-11 24,960.00 25,329.80 24,960.00 25,006.30 0.2M
2023-01-10 24,913.80 24,960.00 24,497.80 24,913.80 0.1M
2023-01-09 25,376.00 25,376.00 24,682.70 24,867.60 0.0M
2023-01-06 25,144.90 25,376.00 24,960.00 25,283.60 0.3M
2023-01-05 25,329.80 25,376.00 24,728.90 24,960.00 0.1M
2023-01-04 25,052.50 25,376.00 24,867.60 25,098.70 0.2M
2023-01-03 24,220.50 25,052.50 24,220.50 24,960.00 0.2M