Nam Song Hau Trading Investing Petroleum JSC

PSH
🏛️ 越南 →
1,770.00
最后更新: 2025-03-11
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 21,955.60 22,143.20 21,204.90 21,345.70 0.8M
2021-12-30 22,706.20 22,800.00 21,674.10 22,143.20 1.5M
2021-12-29 22,471.60 22,471.60 22,049.40 22,471.60 2.4M
2021-12-28 19,938.30 21,017.30 19,938.30 21,017.30 0.8M
2021-12-27 19,938.30 19,938.30 19,516.10 19,656.80 0.3M
2021-12-24 19,891.40 20,079.00 19,563.00 19,797.50 0.5M
2021-12-23 19,375.30 20,079.00 18,765.40 19,656.80 1.3M
2021-12-22 20,079.00 20,079.00 19,234.60 19,234.60 0.8M
2021-12-21 19,234.60 19,938.30 19,046.90 19,563.00 0.6M
2021-12-20 19,985.20 19,985.20 18,953.10 19,234.60 1.0M
2021-12-17 20,642.00 20,642.00 19,797.50 19,938.30 0.9M
2021-12-16 21,017.30 21,017.30 20,266.70 20,313.60 0.6M
2021-12-15 20,172.80 21,298.80 20,079.00 20,642.00 1.2M
2021-12-14 19,422.20 20,079.00 19,422.20 19,938.30 1.1M
2021-12-13 19,234.60 19,656.80 18,953.10 19,375.30 1.0M
2021-12-10 19,328.40 19,328.40 18,953.10 19,140.70 0.5M
2021-12-09 19,469.10 19,656.80 19,234.60 19,328.40 0.5M
2021-12-08 19,985.20 20,079.00 19,516.10 19,656.80 0.6M
2021-12-07 19,234.60 19,656.80 18,953.10 19,656.80 0.8M
2021-12-06 19,234.60 19,703.70 18,624.70 18,765.40 0.8M
2021-12-03 19,703.70 19,797.50 19,046.90 19,609.90 0.9M
2021-12-02 19,703.70 19,750.60 19,281.50 19,609.90 0.8M
2021-12-01 19,140.70 19,891.40 19,046.90 19,703.70 0.7M
2021-11-30 19,609.90 20,079.00 19,187.70 19,656.80 1.1M
2021-11-29 18,765.40 20,079.00 18,718.50 19,609.90 2.3M
2021-11-26 20,313.60 20,548.20 19,609.90 20,079.00 1.2M
2021-11-25 20,360.50 20,735.80 19,985.20 20,501.20 0.9M
2021-11-24 20,360.50 20,548.20 19,703.70 20,032.10 0.9M
2021-11-23 19,140.70 20,172.80 19,140.70 19,891.40 1.1M
2021-11-22 20,688.90 20,829.60 19,656.80 19,656.80 2.0M
2021-11-19 22,753.10 22,753.10 20,923.50 21,111.10 2.4M
2021-11-18 23,081.50 23,363.00 22,424.70 22,471.60 1.9M
2021-11-17 22,659.30 23,925.90 22,612.40 23,409.90 1.2M
2021-11-16 22,846.90 23,456.80 22,565.40 22,987.70 1.3M
2021-11-15 23,269.10 23,925.90 23,034.60 23,222.20 2.1M
2021-11-12 24,113.60 24,113.60 23,409.90 23,832.10 1.3M
2021-11-11 24,395.10 24,395.10 23,081.50 24,207.40 1.8M
2021-11-10 22,143.20 22,987.70 22,143.20 22,987.70 2.0M
2021-11-09 21,674.10 21,814.80 21,392.60 21,486.40 1.4M
2021-11-08 21,861.70 21,861.70 21,392.60 21,580.30 0.9M
2021-11-05 20,876.60 21,533.30 20,876.60 21,251.90 0.9M
2021-11-04 20,642.00 21,580.30 20,125.90 20,782.70 1.9M
2021-11-03 22,518.50 22,706.20 20,923.50 20,923.50 2.1M
2021-11-02 21,955.60 23,269.10 21,392.60 22,471.60 1.4M
2021-11-01 22,846.90 23,363.00 21,580.30 22,002.50 2.0M
2021-10-29 22,753.10 23,456.80 22,237.00 22,800.00 1.8M
2021-10-28 20,642.00 22,471.60 20,454.30 22,471.60 2.4M
2021-10-27 21,111.10 21,204.90 20,501.20 21,017.30 2.1M
2021-10-26 21,064.20 21,064.20 19,703.70 20,501.20 5.4M
2021-10-25 19,703.70 19,703.70 19,703.70 19,703.70 1.3M
2021-10-22 18,437.00 18,437.00 18,437.00 18,437.00 1.9M
2021-10-21 16,419.80 17,264.20 16,419.80 17,264.20 2.8M
2021-10-20 16,185.20 16,325.90 16,091.40 16,138.30 0.7M
2021-10-19 16,138.30 16,232.10 16,091.40 16,091.40 0.6M
2021-10-18 16,091.40 16,419.80 16,091.40 16,138.30 0.6M
2021-10-15 16,232.10 16,419.80 15,997.50 16,091.40 0.8M
2021-10-14 16,044.50 16,419.80 16,044.50 16,232.10 0.7M
2021-10-13 16,138.30 16,232.10 16,044.50 16,138.30 0.9M
2021-10-12 16,372.80 16,372.80 16,185.20 16,232.10 0.6M
2021-10-11 16,419.80 16,513.60 16,232.10 16,279.00 0.9M
2021-10-08 16,232.10 16,607.40 16,185.20 16,372.80 0.7M
2021-10-07 16,325.90 16,372.80 16,044.50 16,279.00 0.7M
2021-10-06 16,888.90 16,982.70 15,856.80 16,419.80 3.0M
2021-10-05 17,311.10 17,311.10 16,419.80 16,607.40 3.0M
2021-10-04 16,888.90 17,639.50 16,701.20 17,592.60 1.7M
2021-10-01 16,560.50 16,842.00 16,232.10 16,513.60 0.5M
2021-09-30 17,170.40 17,451.90 15,809.90 16,419.80 5.7M
2021-09-29 17,358.00 17,358.00 16,888.90 16,982.70 0.3M
2021-09-28 16,701.20 17,358.00 16,325.90 17,358.00 0.5M
2021-09-27 17,029.60 17,311.10 16,701.20 16,701.20 0.4M
2021-09-24 17,545.70 17,827.20 17,029.60 17,076.60 0.4M
2021-09-23 17,874.10 18,108.60 17,545.70 17,545.70 0.8M
2021-09-22 16,888.90 17,780.30 16,795.10 17,686.40 1.2M
2021-09-21 16,888.90 17,311.10 16,372.80 16,888.90 1.4M
2021-09-20 16,560.50 17,358.00 16,419.80 17,311.10 1.1M
2021-09-17 16,654.30 17,076.60 16,513.60 16,560.50 0.4M
2021-09-16 16,842.00 17,170.40 16,513.60 16,607.40 0.3M
2021-09-15 16,607.40 16,935.80 16,513.60 16,748.20 0.2M
2021-09-14 17,451.90 17,686.40 16,888.90 17,029.60 0.4M
2021-09-13 16,138.30 16,982.70 16,091.40 16,982.70 1.2M
2021-09-10 16,091.40 16,279.00 16,091.40 16,091.40 0.3M
2021-09-09 16,138.30 16,185.20 16,044.50 16,138.30 0.3M
2021-09-08 16,138.30 16,325.90 16,044.50 16,138.30 0.2M
2021-09-07 16,513.60 16,513.60 16,138.30 16,138.30 0.3M
2021-09-06 16,419.80 16,419.80 16,232.10 16,372.80 0.4M
2021-09-01 16,279.00 16,372.80 16,232.10 16,279.00 0.3M
2021-08-31 16,138.30 16,372.80 16,138.30 16,279.00 0.3M
2021-08-30 16,138.30 16,325.90 16,138.30 16,232.10 0.2M
2021-08-27 16,138.30 16,138.30 15,950.60 16,138.30 0.3M
2021-08-26 16,044.50 16,372.80 15,997.50 16,044.50 0.3M
2021-08-25 16,419.80 16,419.80 15,997.50 16,279.00 0.7M
2021-08-24 16,138.30 16,654.30 15,950.60 16,279.00 0.3M
2021-08-23 16,888.90 16,982.70 15,950.60 15,950.60 0.6M
2021-08-20 17,592.60 18,108.60 16,701.20 16,982.70 1.0M
2021-08-19 17,827.20 18,155.60 17,780.30 17,874.10 0.8M
2021-08-18 18,108.60 18,249.40 17,733.30 17,967.90 1.4M
2021-08-17 17,967.90 18,484.00 17,733.30 18,108.60 1.6M
2021-08-16 17,639.50 18,249.40 17,639.50 18,155.60 0.9M
2021-08-13 17,827.20 18,202.50 17,358.00 17,780.30 1.3M
2021-08-12 17,076.60 18,343.20 16,701.20 17,967.90 2.2M
2021-08-11 17,076.60 17,498.80 17,076.60 17,217.30 0.5M
2021-08-10 16,466.70 17,311.10 16,466.70 17,029.60 0.6M
2021-08-09 16,560.50 16,701.20 16,232.10 16,466.70 0.7M
2021-08-06 16,935.80 16,935.80 16,654.30 16,654.30 0.5M
2021-08-05 17,076.60 17,123.50 16,748.20 16,935.80 0.3M
2021-08-04 16,888.90 17,592.60 15,950.60 17,076.60 2.0M
2021-08-03 17,358.00 17,358.00 16,466.70 16,560.50 1.8M
2021-08-02 17,639.50 18,296.30 17,451.90 17,451.90 1.4M
2021-07-30 18,765.40 19,140.70 18,718.50 18,718.50 3.3M
2021-07-29 21,298.80 21,298.80 20,079.00 20,079.00 0.6M
2021-07-28 22,518.50 22,659.30 20,595.10 21,580.30 1.8M
2021-07-27 19,328.40 22,143.20 19,328.40 22,143.20 9.3M
2021-07-26 21,017.30 21,298.80 19,469.10 20,735.80 2.0M
2021-07-23 20,172.80 21,017.30 18,765.40 20,923.50 3.5M
2021-07-22 20,548.20 21,392.60 19,140.70 20,172.80 2.3M
2021-07-21 20,829.60 20,829.60 19,422.20 20,548.20 0.5M
2021-07-20 20,876.60 22,987.70 20,876.60 20,876.60 1.1M
2021-07-19 24,301.20 25,145.70 22,424.70 22,424.70 1.0M
2021-07-16 22,424.70 24,066.70 20,970.40 24,066.70 2.9M
2021-07-15 22,049.40 23,925.90 20,970.40 22,518.50 1.4M
2021-07-14 21,345.70 22,800.00 19,891.40 22,518.50 2.0M
2021-07-13 19,234.60 21,345.70 18,765.40 21,345.70 1.3M
2021-07-12 21,486.40 21,486.40 19,985.20 19,985.20 1.1M
2021-07-09 21,580.30 22,002.50 20,876.60 21,439.50 0.2M
2021-07-08 22,424.70 22,424.70 20,923.50 22,424.70 0.4M
2021-07-07 22,049.40 22,987.70 20,970.40 22,471.60 0.5M
2021-07-06 23,363.00 23,363.00 21,861.70 22,518.50 0.4M
2021-07-05 23,409.90 23,409.90 21,814.80 23,409.90 0.2M
2021-07-02 23,409.90 23,409.90 22,518.50 23,409.90 0.3M
2021-07-01 23,269.10 23,550.60 23,222.20 23,409.90 1.2M
2021-06-30 24,958.00 26,084.00 24,958.00 24,958.00 0.1M
2021-06-29 28,007.40 28,476.60 24,864.20 26,834.60 0.9M
2021-06-28 24,958.00 26,693.80 23,222.20 26,693.80 1.2M
2021-06-25 23,175.30 25,474.10 22,190.10 24,958.00 1.2M
2021-06-24 23,456.80 24,113.60 22,284.00 23,832.10 0.4M
2021-06-23 24,864.20 25,239.50 23,128.40 23,925.90 0.2M
2021-06-22 24,864.20 26,037.00 24,442.00 24,864.20 0.2M
2021-06-21 26,928.40 27,069.10 25,192.60 26,271.60 0.7M
2021-06-18 28,054.30 28,523.50 27,069.10 27,069.10 0.4M
2021-06-17 27,679.00 29,884.00 26,037.00 29,086.40 1.7M
2021-06-16 28,523.50 29,180.30 26,600.00 27,960.50 0.7M
2021-06-15 27,116.10 29,086.40 25,333.30 28,570.40 1.9M
2021-06-14 26,834.60 28,148.20 25,004.90 27,209.90 0.5M
2021-06-11 26,646.90 27,116.10 26,459.30 26,834.60 0.4M
2021-06-10 27,209.90 27,397.50 25,521.00 26,646.90 0.1M
2021-06-09 29,555.60 30,024.70 27,397.50 27,397.50 0.3M
2021-06-08 27,827.40 29,788.30 27,734.00 29,414.80 0.2M
2021-06-07 30,301.90 30,442.00 28,200.90 29,788.30 0.2M
2021-06-04 30,161.90 30,628.80 28,060.80 30,301.90 0.4M
2021-06-03 28,107.50 30,161.90 28,107.50 30,161.90 1.4M
2021-06-02 28,107.50 28,481.00 27,920.70 28,200.90 0.4M
2021-06-01 26,940.20 28,481.00 26,940.20 28,200.90 0.4M
2021-05-31 30,161.90 30,161.90 28,014.10 28,947.90 0.9M
2021-05-28 26,006.40 29,835.00 26,006.40 29,835.00 2.0M
2021-05-27 28,667.80 28,667.80 26,333.30 27,920.70 0.9M
2021-05-26 26,800.20 28,294.30 25,773.00 28,294.30 2.1M
2021-05-25 24,745.80 26,473.30 24,185.50 26,473.30 1.9M
2021-05-24 24,092.10 24,932.60 23,345.10 24,745.80 1.0M
2021-05-21 23,158.30 24,092.10 22,598.10 24,092.10 1.0M
2021-05-20 22,224.50 23,345.10 22,224.50 23,158.30 1.1M
2021-05-19 21,290.70 22,411.30 20,917.20 22,224.50 1.0M
2021-05-18 21,104.00 21,290.70 20,823.80 21,197.30 0.3M
2021-05-17 20,730.40 21,197.30 20,730.40 21,104.00 0.2M
2021-05-14 20,917.20 20,917.20 20,543.70 20,917.20 0.2M
2021-05-13 22,224.50 22,317.90 20,683.80 20,917.20 1.4M
2021-05-12 22,411.30 23,531.90 22,131.20 22,224.50 0.3M
2021-05-11 22,411.30 22,878.20 21,944.40 22,411.30 0.2M
2021-05-10 22,971.60 23,065.00 22,411.30 22,411.30 0.3M
2021-05-07 23,345.10 23,438.50 22,411.30 23,065.00 0.4M
2021-05-06 23,345.10 23,438.50 22,411.30 23,345.10 0.6M
2021-05-05 22,878.20 23,531.90 21,290.70 23,345.10 0.3M
2021-05-04 21,664.30 23,158.30 21,197.30 22,598.10 0.2M
2021-04-29 22,784.80 22,784.80 22,411.30 22,784.80 1.0M
2021-04-28 21,337.40 21,337.40 21,337.40 21,337.40 0.6M
2021-04-27 18,676.10 19,983.40 18,582.70 19,983.40 0.7M
2021-04-26 18,582.70 18,676.10 18,395.90 18,676.10 0.5M
2021-04-23 18,582.70 18,582.70 18,489.30 18,582.70 0.4M
2021-04-22 18,582.70 18,676.10 18,442.60 18,582.70 0.4M
2021-04-20 18,676.10 18,769.50 18,489.30 18,582.70 0.3M
2021-04-19 18,209.20 18,676.10 18,022.40 18,676.10 0.2M
2021-04-16 18,442.60 18,442.60 18,209.20 18,209.20 0.1M
2021-04-15 18,489.30 18,536.00 18,442.60 18,442.60 0.1M
2021-04-14 18,442.60 18,536.00 18,395.90 18,489.30 0.1M
2021-04-13 18,582.70 18,629.40 18,442.60 18,536.00 0.2M
2021-04-12 18,769.50 18,769.50 18,582.70 18,629.40 0.1M
2021-04-09 18,722.80 18,769.50 18,676.10 18,769.50 0.1M
2021-04-08 18,816.10 18,862.80 18,676.10 18,722.80 0.1M
2021-04-07 18,909.50 18,956.20 18,862.80 18,862.80 0.1M
2021-04-06 18,769.50 18,909.50 18,769.50 18,909.50 0.2M
2021-04-05 18,489.30 18,816.10 18,442.60 18,769.50 0.2M
2021-04-02 18,442.60 18,489.30 18,395.90 18,489.30 0.2M
2021-04-01 18,442.60 18,489.30 18,395.90 18,442.60 0.1M
2021-03-31 18,442.60 18,536.00 18,395.90 18,442.60 0.2M
2021-03-30 18,489.30 18,489.30 18,395.90 18,442.60 0.1M
2021-03-29 18,349.20 18,489.30 18,349.20 18,489.30 0.2M
2021-03-26 18,303.00 18,349.00 18,116.00 18,349.00 0.1M
2021-03-25 18,396.00 18,489.00 18,256.00 18,349.00 0.1M
2021-03-24 18,536.00 18,629.00 18,256.00 18,396.00 0.1M
2021-03-23 18,769.00 18,769.00 18,489.00 18,583.00 0.1M
2021-03-22 18,629.00 18,816.00 18,629.00 18,769.00 0.2M
2021-03-19 18,769.00 18,816.00 18,629.00 18,629.00 0.1M
2021-03-18 18,816.00 18,910.00 18,769.00 18,769.00 0.2M
2021-03-17 18,629.00 18,816.00 18,583.00 18,816.00 0.2M
2021-03-16 18,676.00 18,723.00 18,303.00 18,676.00 0.1M
2021-03-15 18,816.00 18,863.00 18,536.00 18,676.00 0.1M
2021-03-12 18,629.00 18,816.00 18,629.00 18,816.00 0.2M
2021-03-11 19,330.00 19,376.00 18,489.00 18,676.00 0.2M
2021-03-10 19,283.00 19,470.00 19,190.00 19,330.00 0.1M
2021-03-09 19,843.00 19,843.00 19,330.00 19,423.00 0.2M
2021-03-08 19,423.00 19,890.00 19,423.00 19,843.00 0.4M
2021-03-05 19,050.00 19,283.00 19,050.00 19,190.00 0.2M
2021-03-04 18,910.00 19,050.00 18,816.00 18,910.00 0.4M
2021-03-03 18,676.00 19,143.00 18,489.00 18,863.00 0.3M
2021-03-02 18,723.00 18,723.00 18,583.00 18,676.00 0.1M
2021-03-01 18,629.00 18,723.00 18,629.00 18,723.00 0.2M
2021-02-26 18,629.00 18,769.00 18,536.00 18,676.00 0.2M
2021-02-25 18,863.00 18,956.00 18,536.00 18,676.00 0.2M
2021-02-24 19,143.00 19,190.00 18,676.00 18,863.00 0.2M
2021-02-23 18,536.00 19,236.00 18,489.00 19,050.00 0.3M
2021-02-22 18,629.00 18,676.00 18,256.00 18,536.00 0.2M
2021-02-19 18,676.00 18,910.00 18,583.00 18,629.00 0.1M
2021-02-18 18,116.00 19,143.00 18,116.00 18,910.00 0.4M
2021-02-17 16,995.00 18,116.00 16,995.00 18,116.00 0.5M
2021-02-09 16,808.00 16,949.00 16,808.00 16,949.00 0.1M
2021-02-08 16,995.00 17,089.00 16,715.00 16,808.00 0.1M
2021-02-05 16,902.00 16,995.00 16,855.00 16,995.00 0.2M
2021-02-04 16,155.00 16,995.00 16,155.00 16,902.00 0.3M
2021-02-03 16,108.00 16,201.00 16,061.00 16,155.00 0.1M
2021-02-02 16,061.00 16,108.00 15,968.00 16,108.00 0.2M
2021-02-01 16,108.00 16,248.00 16,015.00 16,061.00 0.1M
2021-01-29 16,015.00 16,388.00 16,015.00 16,155.00 0.2M
2021-01-28 16,668.00 16,715.00 15,968.00 16,061.00 0.2M
2021-01-27 17,089.00 17,182.00 16,528.00 16,762.00 0.1M
2021-01-26 17,089.00 17,182.00 16,715.00 17,089.00 0.1M
2021-01-25 17,182.00 17,229.00 16,808.00 17,135.00 0.2M
2021-01-22 17,135.00 17,182.00 16,949.00 17,182.00 0.2M
2021-01-21 17,135.00 17,229.00 17,042.00 17,135.00 0.1M
2021-01-20 17,322.00 17,415.00 16,995.00 17,135.00 0.1M
2021-01-19 17,602.00 17,696.00 17,229.00 17,322.00 0.5M
2021-01-18 17,369.00 17,602.00 17,229.00 17,602.00 0.4M
2021-01-15 17,696.00 17,742.00 17,135.00 17,369.00 0.2M
2021-01-14 18,116.00 18,162.00 17,696.00 17,742.00 0.2M
2021-01-13 17,369.00 18,116.00 17,369.00 18,116.00 0.5M
2021-01-12 15,875.00 16,949.00 15,875.00 16,949.00 0.3M
2021-01-11 15,875.00 15,921.00 15,781.00 15,875.00 0.1M
2021-01-08 15,875.00 15,875.00 15,688.00 15,875.00 0.1M
2021-01-07 15,875.00 15,875.00 15,735.00 15,875.00 0.1M
2021-01-06 15,875.00 15,875.00 15,688.00 15,875.00 0.1M
2021-01-05 15,875.00 15,875.00 15,688.00 15,875.00 0.1M
2021-01-04 15,875.00 15,875.00 15,781.00 15,875.00 0.1M