Investment and Trading of Real Estate JSC

ITC
🏛️ 越南 →
14,950.00
最后更新: 2025-09-30
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 21,818.20 22,318.20 21,181.80 21,272.70 2.1M
2021-12-30 22,454.50 22,909.10 21,909.10 22,000.00 2.5M
2021-12-29 23,636.40 24,090.90 22,909.10 22,909.10 1.8M
2021-12-28 24,545.50 24,909.10 23,909.10 23,909.10 2.3M
2021-12-27 24,000.00 24,545.50 22,727.30 24,363.60 2.4M
2021-12-24 23,636.40 24,909.10 23,636.40 24,272.70 2.6M
2021-12-23 23,818.20 24,090.90 21,818.20 23,318.20 3.5M
2021-12-22 21,909.10 23,136.40 21,636.40 23,136.40 4.9M
2021-12-21 21,000.00 21,818.20 20,909.10 21,636.40 1.9M
2021-12-20 21,545.50 21,590.90 21,000.00 21,181.80 1.1M
2021-12-17 21,818.20 22,636.40 21,409.10 21,454.50 3.8M
2021-12-16 20,727.30 21,454.50 20,227.30 21,454.50 2.2M
2021-12-15 20,818.20 21,318.20 20,363.60 20,727.30 1.1M
2021-12-14 21,545.50 21,636.40 20,636.40 20,818.20 1.3M
2021-12-13 21,136.40 22,272.70 20,545.50 21,545.50 1.9M
2021-12-10 20,818.20 21,272.70 20,454.50 20,863.60 0.8M
2021-12-09 20,000.00 20,772.70 19,863.60 20,772.70 0.7M
2021-12-08 20,272.70 20,454.50 19,545.50 20,000.00 0.9M
2021-12-07 20,090.90 20,545.50 19,545.50 20,181.80 1.0M
2021-12-06 21,363.60 21,363.60 19,727.30 19,727.30 1.7M
2021-12-03 22,363.60 22,636.40 20,954.50 21,181.80 2.4M
2021-12-02 22,545.50 23,545.50 22,318.20 22,454.50 1.6M
2021-12-01 23,181.80 23,181.80 22,454.50 22,636.40 1.8M
2021-11-30 21,090.90 21,954.50 20,681.80 21,954.50 3.0M
2021-11-29 19,318.20 20,818.20 19,318.20 20,545.50 1.3M
2021-11-26 21,090.90 21,181.80 20,363.60 20,363.60 1.6M
2021-11-25 20,181.80 21,545.50 20,090.90 21,090.90 1.9M
2021-11-24 20,545.50 21,136.40 19,954.50 20,272.70 1.6M
2021-11-23 18,181.80 20,590.90 18,181.80 20,545.50 2.4M
2021-11-22 20,909.10 21,181.80 19,272.70 19,272.70 2.5M
2021-11-19 21,487.60 21,735.50 19,586.80 20,661.20 3.8M
2021-11-18 19,710.70 21,033.10 19,421.50 21,033.10 5.3M
2021-11-17 19,421.50 20,165.30 19,256.20 19,669.40 2.6M
2021-11-16 19,586.80 19,876.00 18,966.90 19,504.10 2.6M
2021-11-15 20,578.50 20,578.50 19,338.80 19,669.40 3.6M
2021-11-12 19,917.40 20,247.90 19,338.80 19,710.70 2.9M
2021-11-11 20,000.00 20,702.50 19,669.40 20,247.90 3.6M
2021-11-10 19,049.60 19,958.70 19,049.60 19,958.70 2.9M
2021-11-09 18,512.40 19,338.80 18,223.10 19,008.30 2.3M
2021-11-08 18,264.50 18,966.90 18,181.80 18,595.00 2.0M
2021-11-05 18,099.20 18,595.00 17,396.70 18,140.50 2.4M
2021-11-04 17,933.90 19,008.30 17,892.60 18,181.80 4.2M
2021-11-03 20,702.50 20,785.10 19,214.90 19,214.90 5.7M
2021-11-02 20,495.90 21,074.40 19,876.00 20,661.20 3.8M
2021-11-01 20,165.30 20,991.70 19,834.70 20,413.20 2.5M
2021-10-29 19,297.50 20,330.60 19,090.90 20,330.60 3.1M
2021-10-28 19,090.90 19,669.40 18,677.70 19,214.90 2.9M
2021-10-27 18,760.30 19,421.50 18,347.10 18,801.70 3.4M
2021-10-26 19,008.30 19,504.10 18,181.80 18,760.30 4.8M
2021-10-25 17,438.00 18,719.00 17,107.40 18,719.00 2.5M
2021-10-22 17,603.30 17,975.20 17,107.40 17,520.70 4.8M
2021-10-21 17,107.40 17,107.40 16,528.90 17,107.40 2.8M
2021-10-20 15,041.30 15,991.70 14,793.40 15,991.70 7.7M
2021-10-19 14,462.80 15,124.00 14,297.50 14,958.70 3.4M
2021-10-18 14,462.80 15,206.60 14,462.80 14,628.10 2.1M
2021-10-15 15,289.30 15,454.50 14,545.50 14,834.70 3.1M
2021-10-14 14,545.50 15,371.90 14,462.80 15,330.60 5.4M
2021-10-13 13,760.30 14,669.40 13,760.30 14,380.20 2.2M
2021-10-12 13,719.00 13,966.90 13,636.40 13,719.00 4.4M
2021-10-11 13,347.10 13,801.70 13,347.10 13,595.00 6.3M
2021-10-08 13,636.40 13,719.00 13,223.10 13,305.80 0.8M
2021-10-07 13,140.50 13,636.40 13,016.50 13,429.80 1.5M
2021-10-06 13,099.20 13,429.80 12,975.20 13,099.20 0.7M
2021-10-05 12,727.30 12,892.60 12,562.00 12,809.90 0.9M
2021-10-04 12,479.30 12,727.30 12,396.70 12,562.00 0.4M
2021-10-01 12,686.00 12,933.90 12,644.60 12,644.60 0.3M
2021-09-30 12,396.70 12,892.60 12,396.70 12,686.00 0.8M
2021-09-29 12,562.00 12,562.00 12,231.40 12,396.70 0.3M
2021-09-28 12,520.70 12,686.00 12,231.40 12,644.60 0.7M
2021-09-27 13,264.50 13,388.40 12,809.90 12,809.90 1.3M
2021-09-24 14,049.60 14,049.60 13,429.80 13,471.10 0.5M
2021-09-23 14,049.60 14,132.20 13,636.40 13,966.90 1.9M
2021-09-22 12,975.20 13,223.10 12,809.90 13,223.10 2.7M
2021-09-21 13,057.90 13,099.20 12,562.00 12,975.20 0.4M
2021-09-20 12,975.20 13,512.40 12,933.90 13,223.10 0.9M
2021-09-17 12,024.80 12,809.90 12,024.80 12,644.60 0.6M
2021-09-16 11,983.50 12,148.80 11,900.80 12,148.80 0.2M
2021-09-15 12,066.10 12,148.80 11,818.20 11,983.50 0.2M
2021-09-14 11,983.50 12,231.40 11,942.20 11,942.20 0.1M
2021-09-13 12,272.70 12,314.10 11,942.20 12,148.80 0.2M
2021-09-10 11,735.50 11,983.50 11,652.90 11,942.20 0.1M
2021-09-09 11,570.30 11,983.50 11,570.30 11,983.50 0.2M
2021-09-08 12,107.40 12,231.40 12,066.10 12,148.80 0.0M
2021-09-07 12,727.30 12,727.30 12,148.80 12,231.40 0.2M
2021-09-06 11,942.20 12,355.40 11,818.20 12,314.10 0.6M
2021-09-01 11,900.80 11,900.80 11,487.60 11,570.30 0.1M
2021-08-31 11,528.90 11,735.50 11,446.30 11,570.30 0.1M
2021-08-30 11,322.30 11,570.30 11,322.30 11,528.90 0.0M
2021-08-27 11,074.40 11,405.00 11,074.40 11,239.70 0.0M
2021-08-26 11,363.60 11,405.00 11,157.00 11,322.30 0.0M
2021-08-25 11,074.40 11,157.00 10,950.40 11,157.00 0.0M
2021-08-24 11,405.00 11,405.00 11,074.40 11,157.00 0.0M
2021-08-23 11,487.60 11,487.60 11,074.40 11,405.00 0.0M
2021-08-20 11,694.20 11,694.20 11,239.70 11,405.00 0.1M
2021-08-19 11,776.90 11,776.90 11,405.00 11,694.20 0.1M
2021-08-18 11,818.20 11,818.20 11,570.30 11,694.20 0.1M
2021-08-17 11,735.50 12,148.80 11,570.30 11,611.60 0.1M
2021-08-16 11,281.00 11,570.30 11,281.00 11,570.30 0.1M
2021-08-13 11,157.00 11,405.00 11,115.70 11,405.00 0.1M
2021-08-12 11,239.70 11,487.60 11,157.00 11,322.30 0.0M
2021-08-11 11,528.90 11,528.90 11,033.10 11,405.00 0.0M
2021-08-10 11,528.90 11,735.50 10,743.80 11,528.90 0.1M
2021-08-09 11,363.60 11,652.90 11,239.70 11,528.90 0.1M
2021-08-06 11,033.10 11,405.00 11,033.10 11,363.60 0.1M
2021-08-05 10,950.40 11,074.40 10,702.50 11,033.10 0.0M
2021-08-04 10,619.80 10,743.80 10,578.50 10,743.80 0.0M
2021-08-03 10,826.40 10,826.40 10,413.20 10,619.80 0.0M
2021-08-02 10,743.80 10,826.40 10,619.80 10,826.40 0.0M
2021-07-30 10,413.20 10,991.70 10,413.20 10,578.50 0.0M
2021-07-29 10,661.20 10,661.20 10,330.60 10,413.20 0.0M
2021-07-28 10,578.50 10,743.80 10,578.50 10,661.20 0.0M
2021-07-27 10,743.80 10,785.10 10,578.50 10,578.50 0.0M
2021-07-26 10,661.20 10,661.20 10,082.60 10,537.20 0.0M
2021-07-23 10,743.80 10,743.80 10,495.90 10,495.90 0.0M
2021-07-22 10,413.20 10,743.80 10,413.20 10,743.80 0.0M
2021-07-21 10,289.30 10,495.90 10,247.90 10,413.20 0.0M
2021-07-20 10,454.50 10,578.50 9,917.40 10,578.50 0.0M
2021-07-19 10,743.80 10,743.80 10,454.50 10,454.50 0.0M
2021-07-16 11,033.10 11,239.70 10,909.10 11,239.70 0.0M
2021-07-15 11,074.40 11,074.40 10,991.70 11,033.10 0.0M
2021-07-14 10,950.40 10,991.70 10,950.40 10,991.70 0.0M
2021-07-13 10,909.10 11,322.30 10,909.10 11,322.30 0.0M
2021-07-12 11,157.00 11,198.30 10,909.10 10,909.10 0.0M
2021-07-09 11,322.30 11,363.60 11,322.30 11,322.30 0.0M
2021-07-08 11,322.30 11,446.30 11,322.30 11,322.30 0.0M
2021-07-07 11,611.60 11,611.60 11,157.00 11,322.30 0.1M
2021-07-06 12,148.80 12,190.10 11,570.30 11,611.60 0.0M
2021-07-05 12,396.70 12,396.70 12,066.10 12,148.80 0.0M
2021-07-02 12,479.30 12,562.00 12,396.70 12,396.70 0.1M
2021-07-01 12,190.10 12,479.30 12,066.10 12,479.30 0.1M
2021-06-30 12,066.10 12,190.10 11,983.50 12,190.10 0.0M
2021-06-29 12,272.70 12,314.10 12,107.40 12,148.80 0.0M
2021-06-28 12,272.70 12,272.70 11,942.20 12,066.10 0.0M
2021-06-25 11,983.50 12,190.10 11,900.80 12,190.10 0.0M
2021-06-24 11,983.50 12,148.80 11,942.20 12,024.80 0.0M
2021-06-23 12,479.30 12,479.30 12,066.10 12,190.10 0.1M
2021-06-22 12,314.10 12,479.30 12,231.40 12,355.40 0.1M
2021-06-21 12,396.70 12,396.70 12,148.80 12,314.10 0.0M
2021-06-18 12,396.70 12,727.30 12,314.10 12,355.40 0.1M
2021-06-17 11,735.50 12,396.70 11,694.20 12,396.70 0.3M
2021-06-16 11,652.90 11,942.20 11,570.30 11,611.60 0.1M
2021-06-15 11,735.50 11,735.50 11,570.30 11,735.50 0.1M
2021-06-14 11,694.20 11,735.50 11,570.30 11,652.90 0.1M
2021-06-11 11,322.30 11,818.20 11,322.30 11,818.20 0.0M
2021-06-10 11,652.90 11,652.90 11,322.30 11,487.60 0.0M
2021-06-09 11,405.00 11,652.90 11,322.30 11,652.90 0.1M
2021-06-08 11,983.50 11,983.50 11,570.30 11,570.30 0.0M
2021-06-07 12,066.10 12,066.10 11,694.20 11,818.20 0.0M
2021-06-04 11,735.50 12,396.70 11,735.50 12,066.10 0.1M
2021-06-03 12,396.70 12,396.70 11,983.50 12,066.10 0.1M
2021-06-02 12,809.90 12,809.90 12,396.70 12,396.70 0.1M
2021-06-01 11,818.20 12,479.30 11,818.20 12,396.70 0.1M
2021-05-31 11,570.30 11,735.50 11,322.30 11,735.50 0.0M
2021-05-28 11,487.60 11,652.90 11,405.00 11,570.30 0.0M
2021-05-27 11,611.60 11,735.50 11,487.60 11,487.60 0.0M
2021-05-26 11,900.80 12,314.10 11,652.90 11,776.90 0.0M
2021-05-25 12,231.40 12,231.40 11,818.20 11,900.80 0.0M
2021-05-24 11,570.30 12,066.10 11,570.30 11,818.20 0.0M
2021-05-21 11,570.30 11,900.80 10,909.10 11,570.30 0.1M
2021-05-20 11,818.20 11,818.20 11,157.00 11,570.30 0.0M
2021-05-19 11,735.50 12,148.80 11,735.50 11,818.20 0.0M
2021-05-18 12,314.10 12,520.70 12,066.10 12,148.80 0.0M
2021-05-17 12,562.00 12,562.00 12,272.70 12,562.00 0.0M
2021-05-14 12,603.30 12,644.60 12,231.40 12,562.00 0.1M
2021-05-13 12,603.30 12,686.00 12,603.30 12,603.30 0.0M
2021-05-12 13,099.20 13,099.20 12,727.30 12,768.60 0.0M
2021-05-11 12,809.90 13,305.80 12,809.90 12,851.20 0.0M
2021-05-10 12,975.20 12,975.20 12,603.30 12,809.90 0.0M
2021-05-07 13,140.50 13,553.70 12,933.90 12,975.20 0.0M
2021-05-06 12,933.90 13,057.90 12,892.60 12,933.90 0.1M
2021-05-05 12,727.30 12,892.60 12,644.60 12,892.60 0.1M
2021-05-04 12,479.30 12,892.60 12,479.30 12,809.90 0.0M
2021-04-29 12,933.90 12,975.20 12,892.60 12,892.60 0.0M
2021-04-28 12,933.90 13,223.10 12,892.60 12,933.90 0.0M
2021-04-27 13,223.10 13,223.10 12,892.60 12,892.60 0.0M
2021-04-26 13,223.10 13,388.40 12,479.30 13,223.10 0.1M
2021-04-23 12,809.90 13,140.50 12,479.30 13,140.50 0.1M
2021-04-22 13,264.50 13,429.80 12,809.90 12,809.90 0.1M
2021-04-20 13,553.70 13,677.70 13,264.50 13,264.50 0.0M
2021-04-19 13,388.40 13,471.10 13,264.50 13,388.40 0.0M
2021-04-16 13,843.00 14,214.90 13,057.90 13,388.40 0.1M
2021-04-15 14,090.90 14,834.70 13,843.00 13,843.00 0.1M
2021-04-14 14,132.20 14,545.50 13,884.30 14,132.20 0.1M
2021-04-13 14,628.10 14,752.10 14,049.60 14,132.20 0.1M
2021-04-12 14,710.70 14,876.00 14,380.20 14,628.10 0.1M
2021-04-09 14,380.20 14,752.10 14,297.50 14,710.70 0.1M
2021-04-08 14,090.90 14,380.20 14,090.90 14,214.90 0.0M
2021-04-07 14,049.60 14,421.50 14,049.60 14,090.90 0.0M
2021-04-06 14,380.20 14,421.50 13,760.30 14,049.60 0.0M
2021-04-05 14,545.50 14,586.80 14,380.20 14,380.20 0.1M
2021-04-02 14,710.70 14,710.70 14,462.80 14,545.50 0.0M
2021-04-01 14,421.50 14,834.70 14,421.50 14,710.70 0.1M
2021-03-31 14,380.20 14,462.80 14,049.60 14,380.20 0.1M
2021-03-30 14,090.90 14,421.50 14,090.90 14,380.20 0.0M
2021-03-29 13,719.00 14,297.50 13,719.00 14,297.50 0.1M
2021-03-26 14,049.60 14,049.60 13,636.40 13,719.00 0.0M
2021-03-25 14,049.60 14,380.20 13,966.90 14,214.90 0.1M
2021-03-24 14,090.90 14,462.80 13,966.90 14,049.60 0.1M
2021-03-23 15,165.30 15,247.90 14,545.50 14,586.80 0.1M
2021-03-22 15,289.30 15,454.50 15,165.30 15,165.30 0.2M
2021-03-19 15,041.30 15,206.60 15,041.30 15,124.00 0.1M
2021-03-18 14,876.00 15,124.00 14,793.40 15,041.30 0.1M
2021-03-17 14,586.80 15,124.00 14,545.50 14,876.00 0.2M
2021-03-16 14,380.20 14,504.10 14,214.90 14,462.80 0.1M
2021-03-15 14,049.60 14,545.50 14,049.60 14,380.20 0.1M
2021-03-12 13,884.30 14,214.90 13,884.30 14,049.60 0.1M
2021-03-11 14,421.50 14,421.50 13,553.70 13,884.30 0.0M
2021-03-10 14,876.00 14,876.00 14,049.60 14,421.50 0.1M
2021-03-09 14,297.50 14,793.40 14,049.60 14,710.70 0.1M
2021-03-08 13,884.30 14,380.20 13,884.30 14,297.50 0.2M
2021-03-05 13,057.90 13,801.70 13,057.90 13,801.70 0.1M
2021-03-04 13,223.10 13,305.80 12,892.60 13,099.20 0.1M
2021-03-03 13,471.10 13,512.40 13,140.50 13,223.10 0.2M
2021-03-02 13,388.40 13,553.70 13,388.40 13,471.10 0.1M
2021-03-01 13,264.50 13,553.70 12,355.40 13,388.40 0.1M
2021-02-26 13,553.70 13,553.70 13,223.10 13,264.50 0.1M
2021-02-25 13,305.80 13,636.40 13,223.10 13,553.70 0.1M
2021-02-24 13,884.30 14,132.20 13,223.10 13,223.10 0.1M
2021-02-23 14,421.50 14,421.50 13,884.30 13,884.30 0.1M
2021-02-22 13,719.00 14,380.20 13,719.00 14,049.60 0.1M
2021-02-19 13,471.10 13,719.00 13,471.10 13,719.00 0.0M
2021-02-18 14,049.60 14,049.60 13,553.70 13,553.70 0.1M
2021-02-17 13,140.50 14,297.50 12,644.60 14,049.60 0.1M
2021-02-09 13,595.00 13,760.30 13,388.40 13,388.40 0.1M
2021-02-08 13,140.50 14,049.60 13,140.50 13,595.00 0.2M
2021-02-05 12,809.90 13,140.50 12,396.70 13,140.50 0.1M
2021-02-04 12,809.90 13,223.10 12,314.10 12,314.10 0.1M
2021-02-03 12,479.30 13,223.10 11,983.50 12,809.90 0.3M
2021-02-02 13,388.40 13,966.90 12,851.20 12,851.20 0.1M
2021-02-01 13,801.70 14,462.80 13,471.10 13,801.70 0.0M
2021-01-29 13,388.40 14,132.20 13,388.40 14,049.60 0.2M
2021-01-28 14,462.80 14,876.00 14,297.50 14,297.50 0.1M
2021-01-27 16,528.90 16,528.90 15,082.60 15,371.90 0.1M
2021-01-26 17,355.40 17,438.00 15,785.10 16,033.10 0.1M
2021-01-25 16,611.60 16,611.60 16,115.70 16,611.60 0.4M
2021-01-22 14,545.50 15,537.20 14,545.50 15,537.20 0.2M
2021-01-21 14,462.80 14,545.50 14,297.50 14,545.50 0.1M
2021-01-20 14,793.40 14,793.40 13,884.30 14,297.50 0.0M
2021-01-19 15,124.00 15,289.30 14,090.90 14,793.40 0.1M
2021-01-18 15,537.20 16,033.10 14,876.00 15,124.00 0.1M
2021-01-15 15,289.30 15,867.80 14,958.70 15,289.30 0.1M
2021-01-14 15,041.30 15,702.50 14,793.40 15,702.50 0.1M
2021-01-13 14,876.00 15,537.20 14,545.50 15,371.90 0.2M
2021-01-12 14,710.70 15,619.80 14,628.10 15,206.60 0.1M
2021-01-11 16,115.70 16,115.70 15,619.80 15,702.50 0.1M
2021-01-08 15,702.50 15,702.50 15,702.50 15,702.50 0.1M
2021-01-07 14,710.70 14,710.70 14,710.70 14,710.70 0.2M
2021-01-06 12,933.90 13,760.30 12,892.60 13,760.30 0.3M
2021-01-05 12,562.00 13,553.70 12,562.00 12,892.60 0.1M
2021-01-04 12,686.00 12,686.00 12,603.30 12,686.00 0.0M