Saigon Viendong Technology JSC

SVT
🏛️ 越南 →
11,200.00
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 13,769.20 13,923.10 13,500.00 13,692.30 0.1M
2021-12-30 13,846.20 14,000.00 13,538.50 13,846.20 0.1M
2021-12-29 13,961.50 14,153.90 13,769.20 13,846.20 0.1M
2021-12-28 13,769.20 14,115.40 13,730.80 14,000.00 0.1M
2021-12-27 14,115.40 14,153.90 13,615.40 13,846.20 0.1M
2021-12-24 14,307.70 14,384.60 14,115.40 14,307.70 0.1M
2021-12-23 14,153.90 14,961.50 14,000.00 14,384.60 0.3M
2021-12-22 14,230.80 14,230.80 13,923.10 14,000.00 0.1M
2021-12-21 13,615.40 14,230.80 13,461.50 14,076.90 0.2M
2021-12-20 13,346.20 13,692.30 13,346.20 13,615.40 0.2M
2021-12-17 14,153.90 14,153.90 13,615.40 13,769.20 0.2M
2021-12-16 13,384.60 14,076.90 13,384.60 13,923.10 0.2M
2021-12-15 13,384.60 13,461.50 13,192.30 13,346.20 0.1M
2021-12-14 13,538.50 13,576.90 13,307.70 13,423.10 0.2M
2021-12-13 13,423.10 13,615.40 13,115.40 13,615.40 0.3M
2021-12-10 13,461.50 13,538.50 13,192.30 13,307.70 0.1M
2021-12-09 13,153.90 13,769.20 12,923.10 13,461.50 0.3M
2021-12-08 13,769.20 14,000.00 12,923.10 13,153.90 0.4M
2021-12-07 13,423.10 13,653.90 12,846.20 13,653.90 0.3M
2021-12-06 14,384.60 14,384.60 13,423.10 13,423.10 0.5M
2021-12-03 14,846.20 15,538.50 14,423.10 14,423.10 0.4M
2021-12-02 16,153.90 16,576.90 15,461.50 15,461.50 0.9M
2021-12-01 19,076.90 19,076.90 16,615.40 16,615.40 1.1M
2021-11-30 17,846.20 17,846.20 17,846.20 17,846.20 0.2M
2021-11-29 16,692.30 16,692.30 16,384.60 16,692.30 0.4M
2021-11-26 15,615.40 15,615.40 15,000.00 15,615.40 1.0M
2021-11-25 13,846.20 14,615.40 13,846.20 14,615.40 0.5M
2021-11-24 13,538.50 13,730.80 13,423.10 13,692.30 0.3M
2021-11-23 13,230.80 13,730.80 13,230.80 13,538.50 0.2M
2021-11-22 13,846.20 14,153.90 13,538.50 13,538.50 0.3M
2021-11-19 14,115.40 14,538.50 13,307.70 14,076.90 0.6M
2021-11-18 13,769.20 14,307.70 13,115.40 14,076.90 0.8M
2021-11-17 14,230.80 14,230.80 13,846.20 13,923.10 0.2M
2021-11-16 14,153.90 14,769.20 13,846.20 14,230.80 0.5M
2021-11-15 13,192.30 14,153.90 12,769.20 14,153.90 1.3M
2021-11-12 13,384.60 13,769.20 13,076.90 13,230.80 0.4M
2021-11-11 13,961.50 13,961.50 13,192.30 13,538.50 0.6M
2021-11-10 12,307.70 13,153.90 12,230.80 13,076.90 1.0M
2021-11-09 12,384.60 12,384.60 12,269.20 12,307.70 0.2M
2021-11-08 12,307.70 12,538.50 12,269.20 12,384.60 0.2M
2021-11-05 12,461.50 12,461.50 12,153.80 12,307.70 0.1M
2021-11-04 12,000.00 12,538.50 12,000.00 12,384.60 0.1M
2021-11-03 12,615.40 12,653.80 12,230.80 12,230.80 0.3M
2021-11-02 12,769.20 12,846.20 12,500.00 12,576.90 0.3M
2021-11-01 11,807.70 12,615.40 11,769.20 12,384.60 0.3M
2021-10-29 11,923.10 11,923.10 11,769.20 11,807.70 0.3M
2021-10-28 12,038.50 12,076.90 11,846.20 11,923.10 0.2M
2021-10-27 11,846.20 12,153.80 11,730.80 11,923.10 0.3M
2021-10-26 11,961.50 12,000.00 11,730.80 11,846.20 0.2M
2021-10-25 12,153.80 12,153.80 11,807.70 11,961.50 0.3M
2021-10-22 11,576.90 12,076.90 11,576.90 11,923.10 0.2M
2021-10-21 11,653.80 11,653.80 11,461.50 11,538.50 0.1M
2021-10-20 11,500.00 11,692.30 11,423.10 11,576.90 0.2M
2021-10-19 11,461.50 11,653.80 10,769.20 11,461.50 0.1M
2021-10-18 11,384.60 11,730.80 11,384.60 11,538.50 0.1M
2021-10-15 11,500.00 11,500.00 11,230.80 11,307.70 0.1M
2021-10-14 11,461.50 11,461.50 11,230.80 11,461.50 0.1M
2021-10-13 11,230.80 11,461.50 11,000.00 11,384.60 0.1M
2021-10-12 11,076.90 11,230.80 10,961.50 11,115.40 0.2M
2021-10-11 11,346.20 11,384.60 10,923.10 11,230.80 0.2M
2021-10-08 11,423.10 11,769.20 11,346.20 11,346.20 0.1M
2021-10-07 11,730.80 11,769.20 11,538.50 11,615.40 0.2M
2021-10-06 11,769.20 12,076.90 11,538.50 11,692.30 0.2M
2021-10-05 11,538.50 12,307.70 11,538.50 11,692.30 0.3M
2021-10-04 11,538.50 11,538.50 10,961.50 11,538.50 0.2M
2021-10-01 12,653.80 12,653.80 11,461.50 11,653.80 0.2M
2021-09-30 12,307.70 12,444.40 11,453.00 12,307.70 0.4M
2021-09-29 12,341.90 12,581.20 12,205.10 12,307.70 0.5M
2021-09-28 13,880.30 13,880.30 12,239.30 13,094.00 0.3M
2021-09-27 13,777.80 13,812.00 12,854.70 13,128.20 0.3M
2021-09-24 13,470.10 13,538.50 12,991.50 13,128.20 0.1M
2021-09-23 13,914.50 13,914.50 12,991.50 13,538.50 0.1M
2021-09-22 13,914.50 13,914.50 13,880.30 13,914.50 0.4M
2021-09-21 12,957.30 13,025.60 12,957.30 13,025.60 0.4M
2021-09-20 11,350.40 12,205.10 11,350.40 12,205.10 0.2M
2021-09-17 11,282.10 11,418.80 11,282.10 11,418.80 0.0M
2021-09-16 10,871.80 11,589.70 10,871.80 11,282.10 0.0M
2021-09-15 10,940.20 10,940.20 10,803.40 10,940.20 0.0M
2021-09-14 10,940.20 10,940.20 10,940.20 10,940.20 0.0M
2021-09-13 11,692.30 11,692.30 10,940.20 10,940.20 0.0M
2021-09-10 10,735.00 10,940.20 10,735.00 10,940.20 0.0M
2021-09-09 10,803.40 10,803.40 10,803.40 10,803.40 0.0M
2021-09-08 10,940.20 10,940.20 10,666.70 10,666.70 0.0M
2021-09-07 11,145.30 11,145.30 10,871.80 10,871.80 0.0M
2021-09-06 10,735.00 11,076.90 10,598.30 11,076.90 0.0M
2021-09-01 10,803.40 11,008.60 10,803.40 11,008.60 0.0M
2021-08-31 10,598.30 10,871.80 10,598.30 10,803.40 0.0M
2021-08-30 11,247.90 11,247.90 10,666.70 10,666.70 0.0M
2021-08-27 10,940.20 10,940.20 10,940.20 10,940.20 0.0M
2021-08-26 10,632.50 10,940.20 10,632.50 10,940.20 0.0M
2021-08-25 10,871.80 10,871.80 10,871.80 10,871.80 0.0M
2021-08-23 10,598.30 11,042.70 10,598.30 10,940.20 0.0M
2021-08-19 10,598.30 10,598.30 10,598.30 10,598.30 0.0M
2021-08-18 10,837.60 11,145.30 10,803.40 11,145.30 0.0M
2021-08-17 11,521.40 11,521.40 10,598.30 10,598.30 0.0M
2021-08-16 10,803.40 11,145.30 10,803.40 10,837.60 0.0M
2021-08-12 10,803.40 11,213.70 10,803.40 11,213.70 0.0M
2021-08-11 11,213.70 11,213.70 10,837.60 10,837.60 0.0M
2021-08-10 10,837.60 10,940.20 10,803.40 10,940.20 0.0M
2021-08-05 11,145.30 11,145.30 11,145.30 11,145.30 0.0M
2021-08-03 10,906.00 11,247.90 10,906.00 11,247.90 0.0M
2021-08-02 10,256.40 10,940.20 10,222.20 10,940.20 0.0M
2021-07-30 10,871.80 10,871.80 10,871.80 10,871.80 0.0M
2021-07-28 10,495.70 11,247.90 10,495.70 11,247.90 0.0M
2021-07-27 11,282.10 11,282.10 11,282.10 11,282.10 0.0M
2021-07-26 10,940.20 11,008.60 9,606.80 11,008.60 0.0M
2021-07-23 10,324.80 10,324.80 10,324.80 10,324.80 0.0M
2021-07-22 10,940.20 10,940.20 10,940.20 10,940.20 0.0M
2021-07-21 11,521.40 11,521.40 10,940.20 10,940.20 0.0M
2021-07-20 10,803.40 10,940.20 10,803.40 10,940.20 0.0M
2021-07-16 11,487.20 11,487.20 11,487.20 11,487.20 0.0M
2021-07-15 10,940.20 11,076.90 10,940.20 11,076.90 0.0M
2021-07-14 10,940.20 10,940.20 10,940.20 10,940.20 0.0M
2021-07-13 11,213.70 11,555.60 11,145.30 11,555.60 0.0M
2021-07-12 11,282.10 11,350.40 11,145.30 11,350.40 0.0M
2021-07-08 11,589.70 11,589.70 11,589.70 11,589.70 0.0M
2021-07-07 11,487.20 11,487.20 11,487.20 11,487.20 0.0M
2021-07-06 11,282.10 11,589.70 11,282.10 11,589.70 0.0M
2021-07-05 11,555.60 11,555.60 11,213.70 11,282.10 0.0M
2021-07-02 11,555.60 11,555.60 11,555.60 11,555.60 0.0M
2021-07-01 11,555.60 11,555.60 11,418.80 11,418.80 0.0M
2021-06-30 11,521.40 11,521.40 11,521.40 11,521.40 0.0M
2021-06-29 11,521.40 11,521.40 11,521.40 11,521.40 0.0M
2021-06-28 11,555.60 11,555.60 11,555.60 11,555.60 0.0M
2021-06-25 11,350.40 11,350.40 11,350.40 11,350.40 0.0M
2021-06-24 10,803.40 10,803.40 10,803.40 10,803.40 0.0M
2021-06-23 10,940.20 10,974.40 10,940.20 10,940.20 0.0M
2021-06-22 10,940.20 11,008.60 10,940.20 11,008.60 0.0M
2021-06-21 10,837.60 11,487.20 10,837.60 11,487.20 0.0M
2021-06-16 11,623.90 11,623.90 11,623.90 11,623.90 0.0M
2021-06-15 11,521.40 11,521.40 11,521.40 11,521.40 0.0M
2021-06-11 11,589.70 11,589.70 11,589.70 11,589.70 0.0M
2021-06-08 11,589.70 11,589.70 11,589.70 11,589.70 0.0M
2021-06-07 11,589.70 11,589.70 11,589.70 11,589.70 0.0M
2021-06-04 11,282.10 11,418.80 11,282.10 11,418.80 0.0M
2021-06-03 10,871.80 11,521.40 10,871.80 11,282.10 0.0M
2021-06-02 11,213.70 11,213.70 10,803.40 10,803.40 0.0M
2021-06-01 11,042.70 11,042.70 10,940.20 10,940.20 0.0M
2021-05-31 11,418.80 11,418.80 11,042.70 11,042.70 0.0M
2021-05-28 11,623.90 11,760.70 11,042.70 11,350.40 0.0M
2021-05-27 11,008.60 11,008.60 11,008.60 11,008.60 0.0M
2021-05-26 11,282.10 11,692.30 11,076.90 11,692.30 0.0M
2021-05-25 11,316.20 11,555.60 11,213.70 11,555.60 0.0M
2021-05-24 11,282.10 11,350.40 11,282.10 11,350.40 0.0M
2021-05-21 11,282.10 11,282.10 11,282.10 11,282.10 0.0M
2021-05-20 11,282.10 11,829.10 11,282.10 11,829.10 0.0M
2021-05-19 11,760.70 11,760.70 11,760.70 11,760.70 0.0M
2021-05-18 11,589.70 11,623.90 11,589.70 11,623.90 0.0M
2021-05-14 11,965.80 11,965.80 11,316.20 11,965.80 0.0M
2021-05-13 12,102.60 12,102.60 11,965.80 11,965.80 0.0M
2021-05-12 11,897.40 11,897.40 11,897.40 11,897.40 0.0M
2021-05-11 11,179.50 11,829.10 11,145.30 11,794.90 0.0M
2021-05-10 11,965.80 11,965.80 11,897.40 11,897.40 0.0M
2021-05-07 12,102.60 12,102.60 11,145.30 11,965.80 0.0M
2021-05-06 12,102.60 12,102.60 11,965.80 11,965.80 0.0M
2021-05-05 11,247.90 12,034.20 11,247.90 12,034.20 0.0M
2021-05-04 11,555.60 11,555.60 11,316.20 11,316.20 0.0M
2021-04-29 11,487.20 11,794.90 11,487.20 11,794.90 0.0M
2021-04-28 11,487.20 11,487.20 11,487.20 11,487.20 0.0M
2021-04-27 12,102.60 12,102.60 12,102.60 12,102.60 0.0M
2021-04-26 11,076.90 12,376.10 11,076.90 12,273.50 0.0M
2021-04-23 11,623.90 11,897.40 11,623.90 11,897.40 0.0M
2021-04-22 11,692.30 11,692.30 11,692.30 11,692.30 0.0M
2021-04-20 11,589.70 11,794.90 11,589.70 11,692.30 0.0M
2021-04-19 10,940.20 11,760.70 10,940.20 11,042.70 0.0M
2021-04-16 12,170.90 12,170.90 11,623.90 11,623.90 0.0M
2021-04-15 12,170.90 12,170.90 11,692.30 12,170.90 0.0M
2021-04-14 11,623.90 12,170.90 11,623.90 12,170.90 0.0M
2021-04-13 12,307.70 12,307.70 11,658.10 11,965.80 0.0M
2021-04-12 12,170.90 12,307.70 11,623.90 12,307.70 0.0M
2021-04-09 12,307.70 12,307.70 12,307.70 12,307.70 0.0M
2021-04-08 11,760.70 12,307.70 11,760.70 12,239.30 0.0M
2021-04-07 12,478.60 12,649.60 11,829.10 11,965.80 0.0M
2021-04-06 13,059.80 13,196.60 12,649.60 12,649.60 0.0M
2021-04-05 12,376.10 12,410.30 11,623.90 12,410.30 0.1M
2021-04-02 11,623.90 11,623.90 11,623.90 11,623.90 0.0M
2021-04-01 10,871.80 10,871.80 10,871.80 10,871.80 0.0M
2021-03-31 9,435.90 10,222.20 9,435.90 10,188.00 0.0M
2021-03-30 9,777.80 9,777.80 9,572.70 9,572.70 0.0M
2021-03-29 9,572.70 10,153.90 9,504.30 9,914.50 0.0M
2021-03-26 9,812.00 9,812.00 9,572.70 9,572.70 0.0M
2021-03-25 10,051.30 10,051.30 9,435.90 9,641.00 0.0M
2021-03-24 9,914.50 9,914.50 9,504.30 9,504.30 0.0M
2021-03-23 10,051.30 10,051.30 9,675.20 9,846.20 0.0M
2021-03-22 9,743.60 9,743.60 9,743.60 9,743.60 0.0M
2021-03-19 10,051.30 10,051.30 10,051.30 10,051.30 0.0M
2021-03-18 10,324.80 10,324.80 9,982.90 10,119.70 0.0M
2021-03-17 9,709.40 9,914.50 9,709.40 9,914.50 0.0M
2021-03-16 9,572.70 9,572.70 9,435.90 9,435.90 0.0M
2021-03-15 9,641.00 9,641.00 9,572.70 9,572.70 0.0M
2021-03-12 9,572.70 9,709.40 9,572.70 9,641.00 0.0M
2021-03-11 9,504.30 9,504.30 9,504.30 9,504.30 0.0M
2021-03-10 9,504.30 9,504.30 9,435.90 9,435.90 0.0M
2021-03-09 9,367.50 9,641.00 9,367.50 9,504.30 0.0M
2021-03-08 9,265.00 9,709.40 9,265.00 9,367.50 0.0M
2021-03-05 9,538.50 9,709.40 9,367.50 9,709.40 0.0M
2021-03-04 9,367.50 9,538.50 9,265.00 9,538.50 0.0M
2021-03-03 9,914.50 9,914.50 9,504.30 9,504.30 0.0M
2021-03-02 9,572.70 9,572.70 9,435.90 9,435.90 0.0M
2021-03-01 10,085.50 10,085.50 9,401.70 9,401.70 0.0M
2021-02-26 10,085.50 10,085.50 10,085.50 10,085.50 0.0M
2021-02-25 9,743.60 9,743.60 9,572.70 9,572.70 0.0M
2021-02-24 9,572.70 9,846.20 9,470.10 9,709.40 0.0M
2021-02-23 10,153.90 10,153.90 10,153.90 10,153.90 0.0M
2021-02-22 9,709.40 9,709.40 9,709.40 9,709.40 0.0M
2021-02-19 10,051.30 10,085.50 9,709.40 9,709.40 0.0M
2021-02-18 9,572.70 10,051.30 9,094.00 10,051.30 0.0M
2021-02-17 8,820.50 9,777.80 8,752.10 9,572.70 0.0M
2021-02-09 9,504.30 10,564.10 9,299.10 9,299.10 0.0M
2021-02-08 10,153.90 10,153.90 9,982.90 9,982.90 0.0M
2021-02-05 10,906.00 10,906.00 10,700.90 10,700.90 0.0M
2021-02-03 11,555.60 11,555.60 10,769.20 11,487.20 0.0M
2021-02-01 10,940.20 11,555.60 10,940.20 11,555.60 0.0M
2021-01-29 10,871.80 11,076.90 10,393.20 10,940.20 0.0M
2021-01-28 9,777.80 10,871.80 9,709.40 10,871.80 0.0M
2021-01-27 10,393.20 11,213.70 10,393.20 10,393.20 0.0M
2021-01-26 12,034.20 12,034.20 11,145.30 11,145.30 0.0M
2021-01-25 12,239.30 12,239.30 11,384.60 11,965.80 0.0M
2021-01-22 11,384.60 12,239.30 11,384.60 12,239.30 0.0M
2021-01-21 12,170.90 12,307.70 12,170.90 12,239.30 0.0M
2021-01-20 11,965.80 12,239.30 11,760.70 12,170.90 0.0M
2021-01-19 12,102.60 12,102.60 11,350.40 11,487.20 0.1M
2021-01-18 11,350.40 11,350.40 11,350.40 11,350.40 0.0M
2021-01-15 10,632.50 10,632.50 10,632.50 10,632.50 0.0M
2021-01-14 9,948.70 9,948.70 9,948.70 9,948.70 0.1M
2021-01-13 9,846.20 9,846.20 9,230.80 9,299.10 0.1M
2021-01-12 9,230.80 9,230.80 9,230.80 9,230.80 0.0M
2021-01-11 9,435.90 9,435.90 9,265.00 9,265.00 0.0M
2021-01-08 10,256.40 10,256.40 9,265.00 9,265.00 0.0M
2021-01-07 9,948.70 9,948.70 9,948.70 9,948.70 0.0M