Duong Hieu Trading and Mining JSC

DHM
🏛️ 越南 →
6,550.00
最后更新: 2025-09-29
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 11,800.00 12,000.00 11,300.00 12,000.00 0.3M
2021-12-30 11,600.00 11,700.00 11,200.00 11,700.00 0.2M
2021-12-29 11,850.00 11,900.00 11,450.00 11,500.00 0.3M
2021-12-28 11,850.00 12,100.00 11,700.00 12,000.00 0.2M
2021-12-27 12,100.00 12,100.00 11,700.00 11,850.00 0.2M
2021-12-24 12,300.00 12,300.00 11,800.00 12,000.00 0.4M
2021-12-23 12,450.00 12,500.00 11,850.00 12,100.00 0.3M
2021-12-22 12,450.00 12,500.00 12,000.00 12,400.00 0.3M
2021-12-21 12,600.00 12,600.00 12,200.00 12,400.00 0.5M
2021-12-20 12,500.00 12,600.00 12,000.00 12,500.00 0.4M
2021-12-17 12,800.00 12,800.00 12,350.00 12,500.00 0.3M
2021-12-16 12,800.00 12,800.00 12,400.00 12,700.00 0.3M
2021-12-15 12,700.00 12,800.00 12,200.00 12,800.00 0.4M
2021-12-14 12,800.00 12,900.00 12,500.00 12,600.00 0.3M
2021-12-13 13,000.00 13,000.00 12,500.00 12,800.00 0.4M
2021-12-10 12,800.00 13,250.00 12,500.00 13,000.00 0.3M
2021-12-09 12,250.00 12,500.00 12,000.00 12,500.00 0.2M
2021-12-08 12,350.00 12,350.00 12,000.00 12,250.00 0.2M
2021-12-07 12,200.00 12,400.00 11,900.00 12,200.00 0.3M
2021-12-06 12,650.00 12,800.00 12,000.00 12,100.00 0.3M
2021-12-03 13,000.00 13,000.00 12,500.00 12,700.00 0.2M
2021-12-02 12,900.00 12,950.00 12,700.00 12,850.00 0.2M
2021-12-01 12,750.00 13,000.00 12,600.00 12,800.00 0.3M
2021-11-30 12,700.00 13,000.00 12,650.00 12,750.00 0.2M
2021-11-29 13,050.00 13,050.00 12,650.00 12,750.00 0.2M
2021-11-26 13,200.00 13,400.00 12,800.00 13,200.00 0.5M
2021-11-25 12,800.00 13,350.00 12,250.00 13,100.00 0.6M
2021-11-24 12,800.00 13,000.00 12,300.00 12,700.00 0.4M
2021-11-23 13,000.00 13,000.00 12,600.00 12,700.00 0.3M
2021-11-22 13,000.00 13,200.00 12,900.00 13,000.00 0.3M
2021-11-19 13,300.00 13,450.00 13,250.00 13,300.00 0.2M
2021-11-18 13,650.00 13,650.00 13,300.00 13,450.00 0.3M
2021-11-17 13,700.00 13,900.00 13,500.00 13,650.00 0.3M
2021-11-16 13,850.00 13,850.00 13,500.00 13,700.00 0.3M
2021-11-15 14,000.00 14,100.00 13,750.00 13,850.00 0.3M
2021-11-12 13,500.00 13,900.00 13,500.00 13,800.00 0.3M
2021-11-11 13,600.00 13,700.00 13,400.00 13,500.00 0.5M
2021-11-10 13,700.00 13,800.00 13,400.00 13,500.00 0.6M
2021-11-09 13,600.00 13,750.00 13,500.00 13,700.00 0.4M
2021-11-08 13,750.00 13,950.00 13,500.00 13,600.00 0.3M
2021-11-05 13,600.00 13,800.00 13,350.00 13,700.00 0.2M
2021-11-04 13,400.00 13,700.00 13,350.00 13,600.00 0.2M
2021-11-03 13,850.00 14,000.00 13,400.00 13,400.00 0.2M
2021-11-02 13,000.00 14,000.00 13,000.00 13,900.00 0.5M
2021-11-01 13,950.00 13,950.00 13,600.00 13,750.00 0.3M
2021-10-29 14,100.00 14,200.00 13,750.00 13,950.00 0.3M
2021-10-28 14,100.00 14,150.00 13,900.00 14,100.00 0.6M
2021-10-27 14,000.00 14,100.00 13,500.00 14,100.00 0.4M
2021-10-26 13,700.00 14,200.00 13,400.00 13,950.00 0.5M
2021-10-25 14,300.00 14,600.00 14,050.00 14,250.00 0.3M
2021-10-22 13,700.00 14,100.00 13,700.00 14,050.00 0.6M
2021-10-21 12,700.00 13,400.00 12,600.00 13,400.00 0.8M
2021-10-20 12,550.00 12,700.00 12,450.00 12,550.00 0.3M
2021-10-19 12,700.00 12,800.00 12,400.00 12,550.00 0.2M
2021-10-18 12,950.00 12,950.00 12,450.00 12,700.00 0.2M
2021-10-15 12,750.00 12,900.00 12,300.00 12,800.00 0.3M
2021-10-14 13,000.00 13,000.00 12,700.00 12,750.00 0.2M
2021-10-13 13,000.00 13,050.00 12,800.00 13,000.00 0.2M
2021-10-12 13,100.00 13,150.00 12,500.00 12,950.00 0.2M
2021-10-11 12,900.00 13,300.00 12,800.00 13,050.00 0.3M
2021-10-08 13,400.00 13,450.00 12,950.00 13,200.00 0.3M
2021-10-07 13,100.00 13,600.00 13,000.00 13,400.00 0.5M
2021-10-06 12,800.00 13,500.00 12,700.00 13,100.00 0.7M
2021-10-05 12,500.00 13,100.00 12,500.00 13,100.00 0.4M
2021-10-04 12,700.00 12,800.00 12,300.00 12,500.00 0.2M
2021-10-01 13,050.00 13,150.00 12,700.00 12,700.00 0.4M
2021-09-30 12,800.00 13,100.00 12,800.00 13,050.00 0.2M
2021-09-29 12,500.00 12,750.00 12,350.00 12,750.00 0.6M
2021-09-28 12,150.00 12,400.00 11,700.00 12,400.00 0.4M
2021-09-27 12,450.00 12,600.00 11,900.00 12,100.00 0.6M
2021-09-24 13,000.00 13,200.00 12,500.00 12,500.00 0.2M
2021-09-23 13,000.00 13,550.00 12,800.00 13,000.00 0.3M
2021-09-22 13,000.00 13,450.00 12,800.00 13,100.00 0.3M
2021-09-21 12,400.00 13,300.00 12,200.00 13,300.00 0.5M
2021-09-20 13,600.00 14,000.00 12,900.00 12,900.00 0.5M
2021-09-17 12,900.00 13,400.00 12,600.00 13,350.00 0.9M
2021-09-16 11,800.00 12,550.00 11,800.00 12,550.00 0.8M
2021-09-15 11,650.00 11,850.00 11,550.00 11,750.00 0.6M
2021-09-14 11,900.00 11,950.00 11,550.00 11,700.00 0.2M
2021-09-13 11,750.00 11,950.00 11,750.00 11,850.00 0.9M
2021-09-10 11,600.00 11,900.00 11,600.00 11,750.00 0.4M
2021-09-09 11,650.00 11,800.00 11,450.00 11,600.00 0.3M
2021-09-08 11,400.00 11,700.00 11,350.00 11,650.00 0.8M
2021-09-07 11,500.00 11,550.00 11,300.00 11,300.00 0.3M
2021-09-06 11,550.00 11,800.00 11,500.00 11,550.00 0.4M
2021-09-01 11,400.00 11,700.00 11,400.00 11,600.00 0.6M
2021-08-31 11,500.00 11,500.00 11,100.00 11,400.00 0.4M
2021-08-30 11,450.00 11,600.00 11,200.00 11,500.00 0.3M
2021-08-27 11,500.00 11,650.00 11,450.00 11,500.00 0.4M
2021-08-26 11,350.00 11,650.00 11,350.00 11,500.00 0.5M
2021-08-25 11,200.00 11,650.00 11,200.00 11,400.00 0.9M
2021-08-24 11,000.00 11,300.00 10,950.00 11,100.00 0.4M
2021-08-23 10,750.00 11,000.00 10,700.00 11,000.00 0.2M
2021-08-20 11,000.00 11,050.00 10,750.00 10,750.00 0.2M
2021-08-19 11,200.00 11,200.00 10,950.00 11,000.00 0.2M
2021-08-18 11,200.00 11,300.00 11,100.00 11,200.00 0.2M
2021-08-17 11,300.00 11,400.00 11,100.00 11,200.00 0.6M
2021-08-16 11,150.00 11,500.00 11,150.00 11,300.00 0.2M
2021-08-13 11,000.00 11,150.00 10,950.00 11,150.00 0.2M
2021-08-12 10,900.00 11,000.00 10,800.00 11,000.00 0.3M
2021-08-11 11,000.00 11,050.00 10,800.00 10,800.00 0.5M
2021-08-10 11,050.00 11,100.00 10,700.00 11,000.00 0.5M
2021-08-09 11,200.00 11,400.00 11,050.00 11,050.00 0.3M
2021-08-06 11,450.00 11,600.00 11,350.00 11,350.00 0.4M
2021-08-05 11,500.00 11,850.00 11,450.00 11,450.00 0.5M
2021-08-04 11,100.00 12,000.00 11,050.00 11,600.00 0.4M
2021-08-03 11,500.00 11,900.00 11,050.00 11,400.00 0.4M
2021-08-02 11,800.00 11,900.00 11,650.00 11,700.00 0.7M
2021-07-30 11,850.00 12,000.00 11,800.00 11,800.00 0.3M
2021-07-29 11,650.00 12,000.00 11,600.00 11,850.00 0.3M
2021-07-28 11,500.00 11,700.00 11,350.00 11,600.00 0.6M
2021-07-27 11,700.00 11,700.00 11,150.00 11,550.00 0.3M
2021-07-26 11,500.00 11,750.00 11,300.00 11,700.00 0.6M
2021-07-23 11,500.00 11,700.00 11,250.00 11,600.00 0.3M
2021-07-22 11,100.00 11,550.00 10,350.00 11,500.00 0.5M
2021-07-21 11,100.00 11,250.00 11,050.00 11,100.00 0.4M
2021-07-20 10,800.00 11,200.00 10,800.00 11,100.00 0.5M
2021-07-19 11,050.00 11,050.00 10,850.00 11,050.00 0.5M
2021-07-16 11,100.00 11,250.00 11,000.00 11,100.00 0.5M
2021-07-15 10,800.00 11,300.00 10,800.00 11,100.00 0.5M
2021-07-14 10,700.00 11,050.00 10,700.00 10,900.00 0.5M
2021-07-13 10,200.00 10,900.00 10,200.00 10,850.00 0.9M
2021-07-12 10,450.00 10,450.00 9,990.00 10,200.00 0.2M
2021-07-09 10,600.00 10,600.00 10,250.00 10,450.00 0.7M
2021-07-08 10,650.00 10,750.00 10,550.00 10,600.00 0.2M
2021-07-07 10,650.00 10,950.00 10,600.00 10,700.00 0.7M
2021-07-06 10,650.00 10,800.00 10,650.00 10,700.00 0.3M
2021-07-05 10,550.00 10,700.00 10,550.00 10,650.00 0.6M
2021-07-02 10,650.00 10,850.00 10,500.00 10,500.00 0.2M
2021-07-01 10,350.00 10,600.00 10,350.00 10,600.00 0.3M
2021-06-30 10,300.00 10,450.00 10,300.00 10,400.00 0.2M
2021-06-29 10,500.00 10,500.00 10,300.00 10,300.00 0.2M
2021-06-28 10,500.00 10,800.00 10,350.00 10,500.00 0.6M
2021-06-25 10,500.00 10,550.00 10,400.00 10,450.00 0.2M
2021-06-24 10,500.00 10,750.00 10,450.00 10,450.00 0.2M
2021-06-23 10,600.00 10,700.00 10,550.00 10,600.00 0.8M
2021-06-22 10,450.00 10,700.00 10,450.00 10,600.00 0.6M
2021-06-21 10,450.00 10,600.00 10,400.00 10,550.00 0.8M
2021-06-18 10,600.00 10,650.00 10,350.00 10,400.00 0.4M
2021-06-17 10,600.00 10,650.00 10,500.00 10,600.00 0.3M
2021-06-16 10,500.00 10,700.00 10,500.00 10,650.00 0.3M
2021-06-15 10,500.00 10,700.00 10,400.00 10,600.00 0.3M
2021-06-14 10,200.00 10,550.00 10,100.00 10,500.00 0.3M
2021-06-11 10,150.00 10,300.00 10,150.00 10,200.00 0.3M
2021-06-10 10,100.00 10,250.00 9,990.00 10,150.00 0.7M
2021-06-09 10,000.00 10,100.00 9,990.00 10,100.00 0.4M
2021-06-08 10,100.00 10,150.00 10,000.00 10,000.00 0.2M
2021-06-07 10,100.00 10,200.00 10,050.00 10,100.00 0.3M
2021-06-04 10,150.00 10,150.00 10,050.00 10,100.00 0.4M
2021-06-03 10,100.00 10,150.00 10,100.00 10,150.00 0.2M
2021-06-02 10,050.00 10,100.00 10,000.00 10,100.00 0.1M
2021-06-01 10,050.00 10,100.00 10,000.00 10,050.00 0.1M
2021-05-31 9,970.00 10,100.00 9,970.00 10,050.00 0.1M
2021-05-28 9,930.00 9,980.00 9,920.00 9,970.00 0.6M
2021-05-27 9,950.00 9,960.00 9,930.00 9,930.00 0.1M
2021-05-26 9,950.00 9,970.00 9,930.00 9,950.00 0.2M
2021-05-25 9,960.00 9,990.00 9,920.00 9,950.00 0.5M
2021-05-24 10,250.00 10,300.00 9,960.00 9,960.00 0.3M
2021-05-21 10,250.00 10,350.00 10,200.00 10,250.00 0.2M
2021-05-20 10,350.00 10,400.00 10,200.00 10,250.00 0.4M
2021-05-19 10,300.00 10,400.00 10,250.00 10,350.00 0.2M
2021-05-18 10,200.00 10,350.00 10,200.00 10,300.00 0.5M
2021-05-17 10,100.00 10,250.00 10,100.00 10,200.00 0.2M
2021-05-14 10,000.00 10,150.00 10,000.00 10,100.00 0.3M
2021-05-13 9,930.00 10,050.00 9,930.00 10,000.00 0.2M
2021-05-12 9,950.00 9,970.00 9,930.00 9,930.00 0.3M
2021-05-11 10,000.00 10,100.00 9,950.00 9,950.00 0.2M
2021-05-10 10,000.00 10,150.00 9,990.00 10,000.00 0.2M
2021-05-07 10,150.00 10,200.00 9,940.00 10,000.00 0.4M
2021-05-06 10,300.00 10,450.00 10,100.00 10,200.00 0.4M
2021-05-05 10,450.00 10,600.00 10,250.00 10,350.00 0.3M
2021-05-04 10,500.00 10,650.00 10,350.00 10,550.00 0.5M
2021-04-29 10,450.00 10,800.00 10,450.00 10,600.00 1.0M
2021-04-28 10,300.00 10,450.00 10,300.00 10,450.00 0.5M
2021-04-27 10,300.00 10,400.00 10,200.00 10,300.00 0.7M
2021-04-26 10,300.00 10,450.00 10,200.00 10,300.00 0.3M
2021-04-23 10,400.00 10,500.00 10,200.00 10,300.00 2.1M
2021-04-22 10,450.00 10,600.00 10,300.00 10,450.00 0.2M
2021-04-20 10,400.00 10,650.00 10,400.00 10,450.00 0.7M
2021-04-19 10,300.00 10,550.00 10,300.00 10,450.00 0.5M
2021-04-16 10,100.00 10,500.00 10,100.00 10,350.00 0.7M
2021-04-15 10,000.00 10,150.00 9,970.00 10,100.00 0.3M
2021-04-14 10,050.00 10,100.00 9,990.00 10,050.00 0.2M
2021-04-13 10,200.00 10,200.00 9,980.00 10,050.00 0.8M
2021-04-12 10,200.00 10,300.00 9,490.00 10,200.00 0.2M
2021-04-09 10,150.00 10,300.00 10,100.00 10,200.00 0.4M
2021-04-08 10,100.00 10,200.00 10,100.00 10,150.00 0.1M
2021-04-07 10,000.00 10,150.00 9,950.00 10,100.00 0.4M
2021-04-06 10,150.00 10,200.00 9,990.00 10,000.00 0.2M
2021-04-05 10,100.00 10,250.00 10,000.00 10,150.00 0.4M
2021-04-02 10,300.00 10,350.00 10,100.00 10,100.00 0.1M
2021-04-01 10,200.00 10,350.00 10,200.00 10,300.00 0.2M
2021-03-31 10,400.00 10,450.00 10,050.00 10,200.00 0.7M
2021-03-30 10,150.00 10,850.00 10,150.00 10,400.00 0.3M
2021-03-29 10,000.00 10,250.00 9,980.00 10,150.00 0.7M
2021-03-26 10,000.00 10,050.00 9,970.00 10,000.00 0.2M
2021-03-25 10,000.00 10,100.00 9,980.00 10,000.00 0.2M
2021-03-24 9,980.00 10,100.00 9,980.00 10,000.00 0.1M
2021-03-23 9,960.00 9,980.00 9,930.00 9,980.00 0.2M
2021-03-22 10,100.00 10,150.00 9,960.00 9,960.00 0.3M
2021-03-19 10,200.00 10,250.00 10,000.00 10,100.00 0.2M
2021-03-18 10,150.00 10,300.00 10,100.00 10,200.00 0.5M
2021-03-17 10,250.00 10,250.00 10,000.00 10,150.00 0.2M
2021-03-16 10,200.00 10,350.00 10,100.00 10,250.00 0.2M
2021-03-15 10,150.00 10,350.00 10,100.00 10,200.00 0.5M
2021-03-12 10,200.00 10,350.00 10,150.00 10,150.00 0.2M
2021-03-11 10,150.00 10,300.00 10,150.00 10,200.00 0.2M
2021-03-10 10,400.00 10,450.00 10,100.00 10,150.00 0.2M
2021-03-09 10,200.00 10,400.00 10,000.00 10,400.00 0.2M
2021-03-08 9,960.00 10,250.00 9,890.00 10,200.00 0.2M
2021-03-05 9,970.00 9,990.00 9,910.00 9,960.00 0.3M
2021-03-04 10,300.00 10,350.00 9,970.00 9,970.00 0.1M
2021-03-03 10,200.00 10,550.00 10,200.00 10,250.00 0.3M
2021-03-02 10,100.00 10,200.00 10,100.00 10,200.00 0.2M
2021-03-01 10,000.00 10,250.00 9,990.00 10,100.00 0.4M
2021-02-26 9,950.00 10,000.00 9,950.00 10,000.00 0.1M
2021-02-25 9,920.00 9,990.00 9,890.00 9,980.00 0.3M
2021-02-24 9,930.00 9,960.00 9,890.00 9,950.00 0.2M
2021-02-23 9,970.00 9,990.00 9,890.00 9,950.00 0.4M
2021-02-22 10,000.00 10,200.00 9,910.00 9,970.00 0.3M
2021-02-19 10,000.00 10,050.00 9,970.00 9,990.00 0.2M
2021-02-18 10,050.00 10,300.00 9,970.00 9,990.00 0.2M
2021-02-17 9,990.00 10,250.00 9,880.00 9,990.00 0.4M
2021-02-09 9,980.00 10,150.00 9,980.00 9,990.00 0.2M
2021-02-08 10,000.00 10,300.00 9,950.00 10,000.00 0.5M
2021-02-05 9,930.00 10,150.00 9,910.00 10,000.00 0.3M
2021-02-04 9,810.00 10,200.00 9,760.00 9,930.00 0.4M
2021-02-03 9,750.00 9,880.00 9,740.00 9,810.00 0.2M
2021-02-02 9,680.00 9,840.00 9,680.00 9,810.00 0.4M
2021-02-01 9,600.00 9,750.00 9,600.00 9,700.00 0.3M
2021-01-29 9,500.00 9,660.00 9,500.00 9,650.00 0.2M
2021-01-28 9,510.00 9,550.00 9,400.00 9,500.00 0.2M
2021-01-27 9,600.00 9,640.00 9,530.00 9,530.00 0.3M
2021-01-26 9,600.00 9,690.00 9,600.00 9,620.00 0.3M
2021-01-25 9,600.00 9,780.00 9,590.00 9,650.00 0.5M
2021-01-22 9,620.00 9,670.00 9,580.00 9,610.00 0.2M
2021-01-21 9,600.00 9,640.00 9,560.00 9,600.00 0.5M
2021-01-20 9,580.00 9,600.00 9,440.00 9,580.00 0.2M
2021-01-19 9,680.00 9,690.00 9,520.00 9,600.00 0.2M
2021-01-18 9,700.00 9,720.00 9,670.00 9,690.00 0.4M
2021-01-15 9,650.00 9,750.00 9,640.00 9,700.00 0.5M
2021-01-14 9,650.00 9,670.00 9,570.00 9,650.00 0.4M
2021-01-13 9,680.00 9,720.00 9,620.00 9,670.00 0.4M
2021-01-12 9,700.00 9,760.00 9,660.00 9,690.00 0.4M
2021-01-11 9,690.00 9,780.00 9,680.00 9,710.00 0.6M
2021-01-08 9,750.00 9,830.00 9,690.00 9,690.00 0.5M
2021-01-07 9,750.00 9,850.00 9,750.00 9,810.00 0.6M
2021-01-06 9,750.00 9,820.00 9,740.00 9,780.00 0.4M
2021-01-05 9,620.00 9,780.00 9,550.00 9,780.00 0.6M
2021-01-04 9,500.00 9,670.00 9,480.00 9,620.00 0.4M