PVI Holdings

PVI
🏛️ 越南 →
73,700.00
最后更新: 2025-09-26
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 39,860.21 40,271.14 39,778.02 40,188.95 0.2M
2021-12-30 40,435.51 40,435.51 39,449.28 39,860.21 0.2M
2021-12-29 40,682.07 40,846.44 39,860.21 40,106.77 0.2M
2021-12-28 40,353.32 41,010.81 39,860.21 40,353.32 0.1M
2021-12-27 38,791.79 41,750.48 38,791.79 40,353.32 0.2M
2021-12-24 39,860.21 41,093.00 39,284.91 41,093.00 0.1M
2021-12-23 41,175.18 41,175.18 39,942.40 39,942.40 0.4M
2021-12-22 42,736.72 42,901.09 38,463.05 41,175.18 0.3M
2021-12-21 41,914.86 43,394.21 41,503.93 42,736.72 0.5M
2021-12-20 42,325.79 42,818.90 41,503.93 41,914.86 0.4M
2021-12-17 41,010.81 41,914.86 40,353.32 41,914.86 0.6M
2021-12-16 41,339.56 41,586.11 40,764.25 41,010.81 0.1M
2021-12-15 42,572.35 42,736.72 40,682.07 41,421.74 0.4M
2021-12-14 39,613.65 42,654.53 39,613.65 42,572.35 1.0M
2021-12-13 39,531.47 39,942.40 39,449.28 39,613.65 0.1M
2021-12-10 39,202.72 40,271.14 39,202.72 39,449.28 0.2M
2021-12-09 39,367.09 39,449.28 38,956.16 39,202.72 0.1M
2021-12-08 39,367.09 39,367.09 38,627.42 39,367.09 0.1M
2021-12-07 38,627.42 39,367.09 38,380.86 38,873.98 0.1M
2021-12-06 39,038.35 39,120.54 37,805.56 38,627.42 0.3M
2021-12-03 39,860.21 39,860.21 39,038.35 39,038.35 0.3M
2021-12-02 39,284.91 40,106.77 38,956.16 39,449.28 0.2M
2021-12-01 39,613.65 39,778.02 39,038.35 39,038.35 0.1M
2021-11-30 38,791.79 39,613.65 38,791.79 39,613.65 0.3M
2021-11-29 38,627.42 39,038.35 38,298.68 38,791.79 0.2M
2021-11-26 40,188.95 40,846.44 39,284.91 39,284.91 0.3M
2021-11-25 39,860.21 40,599.88 39,449.28 39,942.40 0.2M
2021-11-24 39,284.91 39,860.21 39,120.54 39,860.21 0.2M
2021-11-23 38,134.30 39,367.09 38,134.30 39,120.54 0.1M
2021-11-22 39,120.54 39,120.54 37,641.19 38,380.86 0.8M
2021-11-19 40,846.44 40,846.44 38,627.42 39,120.54 0.9M
2021-11-18 41,832.67 41,914.86 40,682.07 40,846.44 0.4M
2021-11-17 41,750.48 41,914.86 41,093.00 41,093.00 0.2M
2021-11-16 40,353.32 42,243.60 39,942.40 41,175.18 0.6M
2021-11-15 40,682.07 41,503.93 40,271.14 40,353.32 0.5M
2021-11-12 41,093.00 41,093.00 40,353.32 40,682.07 0.5M
2021-11-11 41,832.67 42,243.60 40,846.44 41,093.00 0.6M
2021-11-10 41,339.56 42,243.60 41,093.00 41,832.67 0.5M
2021-11-09 41,668.30 42,736.72 41,010.81 41,339.56 0.7M
2021-11-08 42,243.60 42,983.28 41,093.00 41,503.93 0.4M
2021-11-05 41,175.18 41,914.86 40,682.07 41,832.67 0.4M
2021-11-04 40,271.14 41,914.86 40,271.14 41,175.18 0.5M
2021-11-03 43,147.65 43,805.14 40,271.14 40,271.14 0.8M
2021-11-02 42,079.23 43,147.65 41,832.67 43,147.65 0.8M
2021-11-01 43,394.21 43,887.32 42,079.23 42,161.42 1.1M
2021-10-29 44,380.44 44,544.81 43,312.02 43,312.02 0.7M
2021-10-28 43,394.21 44,544.81 42,901.09 44,298.25 1.0M
2021-10-27 43,394.21 43,887.32 42,983.28 43,312.02 0.7M
2021-10-26 43,558.58 44,791.37 42,901.09 43,312.02 1.0M
2021-10-25 41,010.81 44,380.44 41,010.81 43,640.77 1.5M
2021-10-22 40,106.77 40,928.63 39,860.21 40,764.25 1.3M
2021-10-21 39,449.28 40,435.51 39,449.28 39,942.40 1.2M
2021-10-20 41,093.00 41,175.18 39,284.91 39,449.28 1.1M
2021-10-19 38,463.05 41,914.86 38,216.49 41,093.00 2.3M
2021-10-18 38,216.49 38,956.16 37,476.81 38,216.49 1.3M
2021-10-15 37,559.00 38,216.49 37,476.81 37,641.19 1.0M
2021-10-14 37,641.19 38,134.30 37,476.81 37,559.00 0.7M
2021-10-13 37,723.37 38,134.30 37,394.63 37,559.00 1.0M
2021-10-12 38,627.42 38,627.42 36,983.70 37,723.37 0.7M
2021-10-11 37,805.56 38,627.42 36,901.51 38,627.42 1.3M
2021-10-08 38,956.16 39,202.72 37,805.56 37,805.56 0.5M
2021-10-07 40,106.77 40,106.77 38,545.23 38,627.42 0.8M
2021-10-06 37,394.63 40,682.07 36,326.21 40,188.95 1.3M
2021-10-05 38,791.79 38,791.79 36,490.58 37,805.56 0.6M
2021-10-04 37,969.93 38,791.79 36,161.84 38,380.86 0.7M
2021-10-01 39,038.35 39,695.84 37,805.56 37,969.93 0.1M
2021-09-30 39,695.84 40,271.14 38,627.42 39,860.21 0.1M
2021-09-29 38,873.98 40,106.77 38,709.61 39,778.02 0.1M
2021-09-28 35,339.98 38,956.16 35,339.98 38,956.16 0.1M
2021-09-27 40,271.14 41,093.00 36,901.51 36,983.70 0.2M
2021-09-24 41,503.93 41,997.04 39,531.47 40,928.63 0.2M
2021-09-23 39,531.47 42,736.72 39,367.09 41,503.93 0.3M
2021-09-22 36,161.84 39,449.28 35,997.47 39,449.28 0.5M
2021-09-21 34,271.56 36,079.65 33,778.45 35,915.28 0.2M
2021-09-20 34,518.12 36,161.84 34,189.38 34,518.12 0.1M
2021-09-17 33,778.45 36,161.84 33,778.45 35,257.79 0.1M
2021-09-16 34,107.19 34,107.19 33,120.96 33,367.52 0.1M
2021-09-15 33,860.63 34,846.86 33,696.26 34,107.19 0.0M
2021-09-14 35,750.91 35,750.91 34,189.38 34,518.12 0.0M
2021-09-13 34,246.16 34,630.95 33,707.45 34,477.03 0.1M
2021-09-10 33,245.71 34,630.95 33,168.75 33,861.37 0.1M
2021-09-09 32,707.00 34,630.95 32,707.00 33,245.71 0.1M
2021-09-08 34,246.16 34,246.16 32,630.05 32,783.96 0.1M
2021-09-07 34,861.82 34,861.82 33,861.37 34,246.16 0.1M
2021-09-06 35,477.48 35,477.48 34,784.86 34,861.82 0.1M
2021-09-01 35,246.61 35,400.52 34,630.95 35,400.52 0.1M
2021-08-31 35,708.35 36,324.01 35,323.56 35,323.56 0.1M
2021-08-30 34,630.95 36,554.88 34,630.95 35,708.35 0.1M
2021-08-27 32,322.21 34,630.95 32,091.34 34,092.24 0.2M
2021-08-26 31,629.60 32,245.26 31,552.64 31,937.43 0.0M
2021-08-25 31,321.76 32,322.21 31,321.76 32,245.26 0.0M
2021-08-24 31,013.93 31,937.43 30,398.27 31,706.55 0.1M
2021-08-23 31,013.93 32,707.00 31,013.93 31,013.93 0.1M
2021-08-20 33,245.71 33,938.32 30,936.98 32,322.21 0.1M
2021-08-19 32,630.05 33,245.71 32,630.05 33,245.71 0.1M
2021-08-18 32,476.13 32,553.09 31,552.64 32,476.13 0.1M
2021-08-17 32,168.30 32,630.05 31,783.51 32,476.13 0.1M
2021-08-16 32,707.00 32,783.96 32,014.38 32,399.17 0.0M
2021-08-13 32,707.00 33,091.79 31,937.43 32,707.00 0.0M
2021-08-12 31,552.64 32,707.00 28,474.33 32,476.13 0.2M
2021-08-11 31,937.43 31,937.43 31,167.85 31,552.64 0.1M
2021-08-10 31,552.64 32,630.05 31,398.72 31,860.47 0.1M
2021-08-09 29,859.57 31,552.64 29,628.70 31,398.72 0.2M
2021-08-06 29,859.57 30,013.48 29,551.74 29,628.70 0.0M
2021-08-05 29,705.65 29,936.53 29,320.87 29,859.57 0.1M
2021-08-04 29,243.91 30,013.48 29,243.91 29,859.57 0.1M
2021-08-03 29,013.04 29,936.53 29,013.04 29,628.70 0.1M
2021-08-02 30,321.31 30,398.27 29,551.74 29,551.74 0.1M
2021-07-30 29,936.53 30,398.27 29,705.65 30,321.31 0.0M
2021-07-29 29,013.04 29,782.61 29,013.04 29,782.61 0.1M
2021-07-28 28,705.21 29,166.95 28,397.37 29,089.99 0.1M
2021-07-27 28,782.16 29,013.04 28,012.59 28,859.12 0.0M
2021-07-26 28,474.33 28,859.12 28,166.50 28,859.12 0.0M
2021-07-23 28,551.29 28,782.16 25,703.86 28,628.25 0.1M
2021-07-22 28,474.33 28,705.21 28,089.54 28,551.29 0.1M
2021-07-21 29,859.57 29,859.57 28,089.54 28,782.16 0.0M
2021-07-20 28,320.42 30,013.48 27,704.75 28,859.12 0.0M
2021-07-19 29,243.91 29,474.78 27,012.14 28,320.42 0.0M
2021-07-16 30,013.48 30,013.48 28,628.25 29,089.99 0.0M
2021-07-15 29,397.82 30,013.48 29,013.04 29,089.99 0.0M
2021-07-14 29,397.82 29,397.82 28,474.33 29,089.99 0.0M
2021-07-13 29,243.91 30,321.31 28,320.42 29,628.70 0.1M
2021-07-12 29,243.91 29,243.91 27,012.14 28,474.33 0.0M
2021-07-09 29,936.53 30,398.27 29,243.91 29,243.91 0.0M
2021-07-08 30,629.15 30,629.15 29,628.70 30,013.48 0.0M
2021-07-07 29,936.53 32,707.00 29,243.91 29,936.53 0.1M
2021-07-06 30,244.36 30,244.36 29,243.91 29,936.53 0.1M
2021-07-05 31,552.64 31,552.64 29,859.57 30,552.19 0.0M
2021-07-02 31,552.64 32,245.26 31,167.85 31,167.85 0.0M
2021-07-01 32,168.30 32,553.09 31,244.81 32,014.38 0.1M
2021-06-30 32,707.00 33,091.79 31,552.64 32,168.30 0.0M
2021-06-29 32,322.21 33,476.58 31,090.89 32,707.00 0.1M
2021-06-28 31,937.43 33,861.37 31,937.43 32,322.21 0.1M
2021-06-25 30,475.23 31,937.43 30,475.23 31,937.43 0.1M
2021-06-24 31,167.85 31,475.68 30,167.40 30,783.06 0.0M
2021-06-23 30,936.98 31,937.43 30,244.36 30,860.02 0.1M
2021-06-22 31,552.64 32,245.26 30,167.40 30,936.98 0.1M
2021-06-21 32,707.00 32,707.00 30,398.27 30,936.98 0.1M
2021-06-18 33,091.79 33,861.37 32,014.38 32,168.30 0.1M
2021-06-17 34,323.11 35,246.61 32,091.34 32,707.00 0.1M
2021-06-16 32,322.21 33,630.49 30,398.27 32,091.34 0.2M
2021-06-15 34,477.03 35,015.73 32,168.30 33,630.49 0.3M
2021-06-14 32,168.30 35,323.56 32,168.30 34,477.03 0.4M
2021-06-11 30,398.27 32,630.05 30,244.36 32,168.30 0.2M
2021-06-10 27,012.14 30,090.44 27,012.14 30,090.44 0.7M
2021-06-09 26,165.60 28,474.33 25,780.81 27,396.92 0.2M
2021-06-08 27,704.75 27,704.75 25,088.20 27,396.92 0.1M
2021-06-07 28,166.50 28,397.37 27,012.14 27,704.75 0.1M
2021-06-04 27,319.97 28,320.42 27,243.01 28,166.50 0.2M
2021-06-03 26,935.18 27,704.75 26,935.18 27,319.97 0.2M
2021-06-02 25,934.73 27,396.92 25,934.73 26,704.31 0.1M
2021-06-01 25,780.81 26,473.43 25,780.81 26,242.56 0.0M
2021-05-31 26,319.52 26,396.48 25,703.86 26,165.60 0.0M
2021-05-28 25,165.15 26,319.52 25,165.15 26,319.52 0.1M
2021-05-27 25,857.77 26,319.52 25,396.03 25,626.90 0.0M
2021-05-26 26,550.39 26,704.31 25,088.20 25,934.73 0.0M
2021-05-25 25,703.86 26,473.43 25,703.86 26,396.48 0.3M
2021-05-24 25,626.90 25,780.81 25,549.94 25,703.86 0.0M
2021-05-21 25,319.07 25,626.90 25,319.07 25,472.98 0.1M
2021-05-20 24,857.32 25,626.90 24,857.32 25,088.20 0.0M
2021-05-19 25,242.11 25,242.11 25,011.24 25,088.20 0.0M
2021-05-18 25,396.03 25,549.94 25,242.11 25,396.03 0.0M
2021-05-17 25,549.94 25,549.94 25,242.11 25,549.94 0.0M
2021-05-14 24,857.32 26,935.18 24,857.32 25,549.94 0.2M
2021-05-13 25,319.07 25,319.07 24,934.28 25,165.15 0.0M
2021-05-12 24,857.32 25,319.07 24,857.32 25,088.20 0.0M
2021-05-11 24,780.36 25,088.20 24,626.45 25,011.24 0.0M
2021-05-10 24,857.32 25,011.24 24,703.41 24,780.36 0.0M
2021-05-07 25,011.24 25,011.24 24,626.45 24,780.36 0.0M
2021-05-06 25,396.03 25,396.03 24,857.32 25,088.20 0.0M
2021-05-05 25,011.24 25,242.11 24,934.28 25,242.11 0.0M
2021-05-04 24,934.28 25,088.20 24,703.41 25,088.20 0.0M
2021-04-29 25,088.20 25,396.03 25,011.24 25,088.20 0.3M
2021-04-28 24,703.41 25,396.03 24,703.41 25,088.20 0.0M
2021-04-27 25,088.20 25,319.07 24,780.36 25,319.07 0.1M
2021-04-26 25,703.86 25,703.86 24,780.36 25,549.94 0.0M
2021-04-23 25,934.73 25,934.73 25,088.20 25,703.86 0.0M
2021-04-22 25,396.03 26,088.65 25,088.20 25,396.03 0.1M
2021-04-20 25,626.90 26,011.69 25,396.03 25,396.03 0.0M
2021-04-19 25,780.81 26,088.65 25,549.94 25,626.90 0.0M
2021-04-16 26,319.52 26,319.52 25,396.03 25,780.81 0.0M
2021-04-15 25,780.81 26,550.39 25,780.81 26,319.52 0.1M
2021-04-14 25,396.03 25,780.81 25,165.15 25,780.81 0.0M
2021-04-13 25,780.81 26,011.69 25,396.03 25,626.90 0.1M
2021-04-12 26,011.69 26,165.60 25,703.86 26,011.69 0.1M
2021-04-09 25,165.15 26,935.18 25,165.15 26,011.69 0.1M
2021-04-08 25,165.15 25,396.03 25,088.20 25,319.07 0.1M
2021-04-07 24,934.28 25,165.15 24,857.32 25,165.15 0.0M
2021-04-06 25,165.15 25,242.11 24,934.28 24,934.28 0.0M
2021-04-05 25,165.15 25,396.03 24,857.32 25,242.11 0.0M
2021-04-02 25,242.11 25,396.03 25,165.15 25,165.15 0.0M
2021-04-01 25,011.24 25,165.15 24,857.32 25,165.15 0.0M
2021-03-31 25,011.24 25,088.20 24,857.32 25,011.24 0.0M
2021-03-30 24,857.32 25,242.11 24,472.53 25,011.24 0.1M
2021-03-29 24,472.53 25,011.24 24,472.53 24,857.32 0.0M
2021-03-26 25,011.24 25,011.24 24,241.66 24,472.53 0.0M
2021-03-25 24,626.45 24,780.36 24,318.62 24,780.36 0.0M
2021-03-24 24,934.28 24,934.28 24,318.62 24,626.45 0.0M
2021-03-23 25,242.11 25,242.11 25,011.24 25,011.24 0.0M
2021-03-22 25,396.03 25,396.03 25,088.20 25,088.20 0.0M
2021-03-19 25,396.03 25,396.03 24,934.28 25,165.15 0.1M
2021-03-18 25,472.98 25,549.94 25,396.03 25,472.98 0.0M
2021-03-17 25,472.98 25,549.94 25,242.11 25,472.98 0.0M
2021-03-16 25,549.94 25,549.94 25,242.11 25,472.98 0.0M
2021-03-15 25,319.07 25,626.90 25,319.07 25,549.94 0.1M
2021-03-12 25,396.03 25,549.94 25,242.11 25,319.07 0.0M
2021-03-11 25,857.77 25,857.77 25,242.11 25,319.07 0.0M
2021-03-10 25,626.90 25,857.77 25,242.11 25,626.90 0.1M
2021-03-09 25,626.90 26,165.60 25,319.07 25,626.90 0.0M
2021-03-08 25,396.03 25,780.81 25,396.03 25,626.90 0.1M
2021-03-05 25,319.07 25,396.03 25,011.24 25,396.03 0.0M
2021-03-04 25,472.98 25,549.94 24,626.45 25,319.07 0.1M
2021-03-03 24,780.36 25,780.81 24,780.36 25,472.98 0.1M
2021-03-02 25,165.15 25,242.11 24,934.28 25,088.20 0.0M
2021-03-01 25,396.03 25,396.03 24,703.41 25,088.20 0.1M
2021-02-26 25,011.24 26,165.60 24,549.49 25,011.24 0.0M
2021-02-25 25,011.24 26,935.18 24,626.45 25,011.24 0.1M
2021-02-24 24,626.45 25,011.24 24,241.66 24,549.49 0.0M
2021-02-23 25,088.20 25,165.15 24,626.45 24,626.45 0.0M
2021-02-22 25,165.15 25,319.07 25,011.24 25,088.20 0.0M
2021-02-19 25,319.07 25,319.07 25,088.20 25,165.15 0.0M
2021-02-18 25,011.24 25,549.94 24,780.36 25,319.07 0.1M
2021-02-17 24,395.58 25,011.24 24,318.62 24,780.36 0.0M
2021-02-09 23,856.87 24,549.49 23,702.96 24,395.58 0.0M
2021-02-08 24,395.58 24,395.58 23,472.08 23,856.87 0.0M
2021-02-05 24,087.74 24,395.58 24,087.74 24,395.58 0.0M
2021-02-04 24,549.49 24,780.36 23,856.87 24,241.66 0.0M
2021-02-03 23,856.87 24,549.49 23,856.87 24,549.49 0.0M
2021-02-02 23,472.08 23,779.91 22,856.42 23,472.08 0.0M
2021-02-01 23,087.30 23,856.87 23,010.34 23,472.08 0.1M
2021-01-29 20,624.65 25,011.24 20,547.69 24,241.66 0.1M
2021-01-28 25,011.24 25,011.24 22,779.47 22,779.47 0.1M
2021-01-27 25,319.07 25,857.77 24,703.41 25,242.11 0.1M
2021-01-26 26,781.26 26,858.22 24,549.49 25,319.07 0.1M
2021-01-25 27,012.14 27,319.97 26,550.39 26,935.18 0.1M
2021-01-22 27,243.01 27,473.88 26,781.26 27,012.14 0.1M
2021-01-21 26,165.60 28,012.59 25,780.81 27,319.97 0.1M
2021-01-20 25,165.15 26,088.65 24,472.53 25,780.81 0.1M
2021-01-19 27,550.84 27,704.75 25,165.15 25,165.15 0.2M
2021-01-18 27,627.80 28,474.33 27,550.84 27,935.63 0.1M
2021-01-15 26,858.22 28,397.37 26,858.22 27,781.71 0.1M
2021-01-14 25,780.81 27,935.63 25,703.86 27,858.67 0.6M
2021-01-13 25,703.86 26,165.60 25,549.94 25,703.86 0.2M
2021-01-12 25,703.86 25,780.81 25,396.03 25,703.86 0.1M
2021-01-11 25,396.03 26,165.60 25,319.07 25,703.86 0.1M
2021-01-08 25,396.03 25,780.81 25,165.15 25,472.98 0.1M
2021-01-07 25,549.94 25,549.94 25,011.24 25,319.07 0.1M
2021-01-06 25,626.90 25,780.81 25,549.94 25,549.94 0.0M
2021-01-05 25,011.24 25,780.81 25,011.24 25,626.90 0.1M
2021-01-04 24,626.45 25,088.20 24,472.53 25,011.24 0.2M