Vietnam Livestock Corporation JSC

VLC
🏛️ 越南 →
15,000.00
最后更新: 2025-10-06
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 33,900.00 34,100.00 33,700.00 34,100.00 0.0M
2021-12-30 34,000.00 34,300.00 33,900.00 34,100.00 0.0M
2021-12-29 33,900.00 34,300.00 33,900.00 34,300.00 0.0M
2021-12-28 34,000.00 34,200.00 33,700.00 34,000.00 0.1M
2021-12-27 33,100.00 34,000.00 33,100.00 33,900.00 0.0M
2021-12-24 33,000.00 34,100.00 33,000.00 33,600.00 0.0M
2021-12-23 34,800.00 34,800.00 33,800.00 33,800.00 0.1M
2021-12-22 34,500.00 34,500.00 34,100.00 34,400.00 0.0M
2021-12-21 34,000.00 34,300.00 33,800.00 34,200.00 0.1M
2021-12-20 34,000.00 34,500.00 33,500.00 33,900.00 0.0M
2021-12-17 34,800.00 34,800.00 34,300.00 34,300.00 0.1M
2021-12-16 35,500.00 35,500.00 34,300.00 34,900.00 0.0M
2021-12-15 35,000.00 35,500.00 34,300.00 34,800.00 0.0M
2021-12-14 34,900.00 34,900.00 34,300.00 34,500.00 0.1M
2021-12-13 35,100.00 35,100.00 34,400.00 34,900.00 0.0M
2021-12-10 36,000.00 36,000.00 34,700.00 35,000.00 0.0M
2021-12-09 34,700.00 35,700.00 34,600.00 35,200.00 0.0M
2021-12-08 35,100.00 35,400.00 34,900.00 35,200.00 0.0M
2021-12-07 34,500.00 36,800.00 34,200.00 35,500.00 0.1M
2021-12-06 36,500.00 36,500.00 34,500.00 34,500.00 0.1M
2021-12-03 37,500.00 37,800.00 36,200.00 36,600.00 0.1M
2021-12-02 36,700.00 38,000.00 36,700.00 37,800.00 0.2M
2021-12-01 36,100.00 36,800.00 36,000.00 36,600.00 0.1M
2021-11-30 34,800.00 36,600.00 34,800.00 36,100.00 0.1M
2021-11-29 35,000.00 35,000.00 34,100.00 34,800.00 0.1M
2021-11-26 35,200.00 35,500.00 35,100.00 35,400.00 0.1M
2021-11-25 35,200.00 35,500.00 35,000.00 35,300.00 0.1M
2021-11-24 35,400.00 35,400.00 35,000.00 35,200.00 0.0M
2021-11-23 33,600.00 35,000.00 33,000.00 35,000.00 0.0M
2021-11-22 36,900.00 37,000.00 33,400.00 33,800.00 0.1M
2021-11-19 38,000.00 38,000.00 36,000.00 36,500.00 0.1M
2021-11-18 37,200.00 37,400.00 37,000.00 37,300.00 0.1M
2021-11-17 36,600.00 37,000.00 36,100.00 36,800.00 0.1M
2021-11-16 37,000.00 37,000.00 36,300.00 36,600.00 0.1M
2021-11-15 37,500.00 37,500.00 36,900.00 36,900.00 0.1M
2021-11-12 37,500.00 37,500.00 36,200.00 37,200.00 0.1M
2021-11-11 37,800.00 38,800.00 37,000.00 37,200.00 0.2M
2021-11-10 35,200.00 38,100.00 35,200.00 37,800.00 0.2M
2021-11-09 35,200.00 36,000.00 35,000.00 35,200.00 0.1M
2021-11-08 34,800.00 35,900.00 34,400.00 35,400.00 0.2M
2021-11-05 33,500.00 34,500.00 33,300.00 34,400.00 0.1M
2021-11-04 33,700.00 34,200.00 33,200.00 33,400.00 0.1M
2021-11-03 34,700.00 34,900.00 33,600.00 33,800.00 0.2M
2021-11-02 34,700.00 35,200.00 34,300.00 35,000.00 0.1M
2021-11-01 33,400.00 35,000.00 33,100.00 34,400.00 0.2M
2021-10-29 32,100.00 33,400.00 32,000.00 33,400.00 0.3M
2021-10-28 32,100.00 32,500.00 32,000.00 32,100.00 0.1M
2021-10-27 32,400.00 33,000.00 32,000.00 32,000.00 0.1M
2021-10-26 31,200.00 32,300.00 31,200.00 32,000.00 0.1M
2021-10-25 31,100.00 31,300.00 30,800.00 31,200.00 0.0M
2021-10-22 31,100.00 31,300.00 30,900.00 31,000.00 0.0M
2021-10-21 31,700.00 31,900.00 31,100.00 31,200.00 0.0M
2021-10-20 31,800.00 31,800.00 31,000.00 31,200.00 0.0M
2021-10-19 31,400.00 31,700.00 31,400.00 31,500.00 0.0M
2021-10-18 32,000.00 32,000.00 31,100.00 31,400.00 0.0M
2021-10-15 31,800.00 32,300.00 31,800.00 32,000.00 0.0M
2021-10-14 32,400.00 32,400.00 31,800.00 31,800.00 0.0M
2021-10-13 32,500.00 32,500.00 31,300.00 31,800.00 0.0M
2021-10-12 32,000.00 32,000.00 31,000.00 31,900.00 0.0M
2021-10-11 32,200.00 33,000.00 31,900.00 32,100.00 0.1M
2021-10-08 33,000.00 33,000.00 31,800.00 31,800.00 0.0M
2021-10-07 30,900.00 32,000.00 30,900.00 31,700.00 0.1M
2021-10-06 31,100.00 31,100.00 29,600.00 31,000.00 0.0M
2021-10-05 31,300.00 31,300.00 30,800.00 31,000.00 0.0M
2021-10-04 30,800.00 31,600.00 30,800.00 31,200.00 0.0M
2021-10-01 30,800.00 31,600.00 30,500.00 30,800.00 0.0M
2021-09-30 30,100.00 31,000.00 30,100.00 30,800.00 0.0M
2021-09-29 30,000.00 30,500.00 30,000.00 30,200.00 0.0M
2021-09-28 29,300.00 30,500.00 29,000.00 30,500.00 0.0M
2021-09-27 30,900.00 30,900.00 29,900.00 29,900.00 0.1M
2021-09-24 31,000.00 31,300.00 30,500.00 31,300.00 0.0M
2021-09-23 31,600.00 31,600.00 30,600.00 31,100.00 0.0M
2021-09-22 30,600.00 31,600.00 30,600.00 31,600.00 0.0M
2021-09-21 31,400.00 31,400.00 30,500.00 30,900.00 0.0M
2021-09-20 31,900.00 31,900.00 31,400.00 31,500.00 0.0M
2021-09-17 31,400.00 31,900.00 31,300.00 31,700.00 0.1M
2021-09-16 32,000.00 32,200.00 31,400.00 31,400.00 0.0M
2021-09-15 31,200.00 32,000.00 31,100.00 32,000.00 0.0M
2021-09-14 31,400.00 32,000.00 31,100.00 31,200.00 0.0M
2021-09-13 31,600.00 31,600.00 30,600.00 31,600.00 0.1M
2021-09-10 33,300.00 33,300.00 30,200.00 31,000.00 0.0M
2021-09-09 34,800.00 34,800.00 30,200.00 30,500.00 0.0M
2021-09-08 30,000.00 30,600.00 30,000.00 30,100.00 0.0M
2021-09-07 31,200.00 31,200.00 30,500.00 30,500.00 0.0M
2021-09-06 31,500.00 31,500.00 30,200.00 31,300.00 0.1M
2021-09-01 29,800.00 30,300.00 29,800.00 30,100.00 0.0M
2021-08-31 30,200.00 30,200.00 29,500.00 29,600.00 0.0M
2021-08-30 29,300.00 30,200.00 28,800.00 29,800.00 0.1M
2021-08-27 28,900.00 29,500.00 28,700.00 28,800.00 0.0M
2021-08-26 29,100.00 29,200.00 28,400.00 29,000.00 0.0M
2021-08-25 28,500.00 30,000.00 28,000.00 29,600.00 0.0M
2021-08-24 29,800.00 29,800.00 28,700.00 28,800.00 0.1M
2021-08-23 30,500.00 30,500.00 28,500.00 30,000.00 0.0M
2021-08-20 31,000.00 31,500.00 30,000.00 31,000.00 0.0M
2021-08-19 31,300.00 31,300.00 30,100.00 30,900.00 0.0M
2021-08-18 31,800.00 31,800.00 31,100.00 31,100.00 0.0M
2021-08-17 30,900.00 32,000.00 30,900.00 31,600.00 0.0M
2021-08-16 30,200.00 31,000.00 30,200.00 30,800.00 0.0M
2021-08-13 30,000.00 30,400.00 30,000.00 30,000.00 0.0M
2021-08-12 30,400.00 31,000.00 29,400.00 30,500.00 0.0M
2021-08-11 30,800.00 31,000.00 29,600.00 30,000.00 0.0M
2021-08-10 31,800.00 31,800.00 30,500.00 30,800.00 0.0M
2021-08-09 31,000.00 32,000.00 31,000.00 31,400.00 0.0M
2021-08-06 29,300.00 31,400.00 28,600.00 30,700.00 0.1M
2021-08-05 28,000.00 29,000.00 28,000.00 28,200.00 0.0M
2021-08-04 27,800.00 28,000.00 27,700.00 27,900.00 0.0M
2021-08-03 27,500.00 27,900.00 27,400.00 27,700.00 0.0M
2021-08-02 27,500.00 27,500.00 27,300.00 27,500.00 0.0M
2021-07-30 27,500.00 28,000.00 27,300.00 27,900.00 0.0M
2021-07-29 27,500.00 27,800.00 27,300.00 27,600.00 0.0M
2021-07-28 27,700.00 28,200.00 27,700.00 27,800.00 0.0M
2021-07-27 27,700.00 27,800.00 27,200.00 27,700.00 0.0M
2021-07-26 26,600.00 29,500.00 25,900.00 27,900.00 0.1M
2021-07-23 28,000.00 28,800.00 28,000.00 28,100.00 0.0M
2021-07-22 28,700.00 29,000.00 28,400.00 29,000.00 0.0M
2021-07-21 28,200.00 29,000.00 28,200.00 28,500.00 0.0M
2021-07-20 28,000.00 28,500.00 27,500.00 27,500.00 0.0M
2021-07-19 28,400.00 28,400.00 27,000.00 28,200.00 0.0M
2021-07-16 28,300.00 28,800.00 28,300.00 28,600.00 0.0M
2021-07-15 29,000.00 29,000.00 28,400.00 28,400.00 0.0M
2021-07-14 29,000.00 29,500.00 27,000.00 29,000.00 0.0M
2021-07-13 28,800.00 30,000.00 28,800.00 29,100.00 0.0M
2021-07-12 31,000.00 31,000.00 28,000.00 28,300.00 0.0M
2021-07-09 30,600.00 30,600.00 29,000.00 29,400.00 0.0M
2021-07-08 30,500.00 31,000.00 30,500.00 30,600.00 0.0M
2021-07-07 30,800.00 30,900.00 30,200.00 30,400.00 0.0M
2021-07-06 31,100.00 31,100.00 30,800.00 30,800.00 0.0M
2021-07-05 31,000.00 31,400.00 30,500.00 31,000.00 0.0M
2021-07-02 31,300.00 31,700.00 31,300.00 31,400.00 0.0M
2021-07-01 30,700.00 31,500.00 30,700.00 31,400.00 0.0M
2021-06-30 31,400.00 32,000.00 31,000.00 31,500.00 0.0M
2021-06-29 30,900.00 31,500.00 30,600.00 31,300.00 0.0M
2021-06-28 31,000.00 31,800.00 30,600.00 30,600.00 0.0M
2021-06-25 31,500.00 31,600.00 30,600.00 31,200.00 0.0M
2021-06-24 31,500.00 31,500.00 31,000.00 31,400.00 0.0M
2021-06-23 31,600.00 32,000.00 31,200.00 31,500.00 0.0M
2021-06-22 32,000.00 32,000.00 31,000.00 31,600.00 0.0M
2021-06-21 32,000.00 32,500.00 31,600.00 31,800.00 0.0M
2021-06-18 31,600.00 32,000.00 31,500.00 31,500.00 0.0M
2021-06-17 31,000.00 31,900.00 31,000.00 31,600.00 0.0M
2021-06-16 31,200.00 31,500.00 30,600.00 31,300.00 0.0M
2021-06-15 31,500.00 31,500.00 31,000.00 31,200.00 0.0M
2021-06-14 31,400.00 31,900.00 31,400.00 31,400.00 0.0M
2021-06-11 31,300.00 32,000.00 31,000.00 31,400.00 0.0M
2021-06-10 32,000.00 32,000.00 30,800.00 31,400.00 0.0M
2021-06-09 31,200.00 32,800.00 30,000.00 32,000.00 0.0M
2021-06-08 32,000.00 32,900.00 31,200.00 31,200.00 0.0M
2021-06-07 33,900.00 33,900.00 31,100.00 31,900.00 0.0M
2021-06-04 35,700.00 36,500.00 31,200.00 34,000.00 0.1M
2021-06-03 33,000.00 36,500.00 33,000.00 36,400.00 0.1M
2021-06-02 29,900.00 32,400.00 29,100.00 32,400.00 0.1M
2021-06-01 27,400.00 31,400.00 27,000.00 30,000.00 0.1M
2021-05-31 28,100.00 28,100.00 27,000.00 27,700.00 0.1M
2021-05-28 28,400.00 28,500.00 28,000.00 28,200.00 0.0M
2021-05-27 28,900.00 28,900.00 28,000.00 28,500.00 0.0M
2021-05-26 29,100.00 29,100.00 28,100.00 28,900.00 0.0M
2021-05-25 29,000.00 29,500.00 29,000.00 29,000.00 0.0M
2021-05-24 28,900.00 29,400.00 28,900.00 29,300.00 0.0M
2021-05-21 28,000.00 28,900.00 28,000.00 28,900.00 0.0M
2021-05-20 29,000.00 30,300.00 28,100.00 28,700.00 0.0M
2021-05-19 29,000.00 29,200.00 28,000.00 28,100.00 0.0M
2021-05-18 29,600.00 30,400.00 29,000.00 29,400.00 0.0M
2021-05-17 30,600.00 31,000.00 30,000.00 30,500.00 0.0M
2021-05-14 31,000.00 31,000.00 30,200.00 30,600.00 0.0M
2021-05-13 31,500.00 31,500.00 30,300.00 31,000.00 0.0M
2021-05-12 30,900.00 31,500.00 30,900.00 31,500.00 0.0M
2021-05-11 31,500.00 31,500.00 30,700.00 31,000.00 0.0M
2021-05-10 31,000.00 31,500.00 30,000.00 31,000.00 0.0M
2021-05-07 31,900.00 33,000.00 30,000.00 31,300.00 0.0M
2021-05-06 32,000.00 32,200.00 31,700.00 31,700.00 0.0M
2021-05-05 30,600.00 32,000.00 30,600.00 31,800.00 0.0M
2021-05-04 31,600.00 31,600.00 29,000.00 30,700.00 0.0M
2021-04-29 31,900.00 31,900.00 31,100.00 31,600.00 0.0M
2021-04-28 32,100.00 32,400.00 31,000.00 31,800.00 0.0M
2021-04-27 34,000.00 34,000.00 31,700.00 31,700.00 0.0M
2021-04-26 32,700.00 32,700.00 31,500.00 32,500.00 0.0M
2021-04-23 33,000.00 33,000.00 32,100.00 33,000.00 0.0M
2021-04-22 33,700.00 33,700.00 32,800.00 33,000.00 0.1M
2021-04-20 33,000.00 33,900.00 33,000.00 33,700.00 0.0M
2021-04-19 33,000.00 33,400.00 32,200.00 32,900.00 0.1M
2021-04-16 35,300.00 35,300.00 33,000.00 33,600.00 0.0M
2021-04-15 36,500.00 37,000.00 34,800.00 35,300.00 0.0M
2021-04-14 35,600.00 35,800.00 35,500.00 35,500.00 0.0M
2021-04-13 35,900.00 36,000.00 35,700.00 35,800.00 0.0M
2021-04-12 35,900.00 36,000.00 35,800.00 36,000.00 0.1M
2021-04-09 36,000.00 36,500.00 35,700.00 35,900.00 0.1M
2021-04-08 36,000.00 36,400.00 35,700.00 36,000.00 0.0M
2021-04-07 36,300.00 36,300.00 35,600.00 36,000.00 0.0M
2021-04-06 36,700.00 36,700.00 35,900.00 36,100.00 0.1M
2021-04-05 37,000.00 37,200.00 36,500.00 36,800.00 0.0M
2021-04-02 36,700.00 36,900.00 36,500.00 36,900.00 0.0M
2021-04-01 36,300.00 36,800.00 36,000.00 36,700.00 0.0M
2021-03-31 36,300.00 36,300.00 35,100.00 36,200.00 0.1M
2021-03-30 37,000.00 37,500.00 35,800.00 36,500.00 0.1M
2021-03-29 36,700.00 38,000.00 36,300.00 37,400.00 0.0M
2021-03-26 37,000.00 37,300.00 35,500.00 36,700.00 0.0M
2021-03-25 38,500.00 38,500.00 36,800.00 36,800.00 0.1M
2021-03-24 38,700.00 38,700.00 37,500.00 37,600.00 0.1M
2021-03-23 39,100.00 39,100.00 38,300.00 38,700.00 0.1M
2021-03-22 39,300.00 40,100.00 38,800.00 39,100.00 0.1M
2021-03-19 38,500.00 40,800.00 38,400.00 39,000.00 0.1M
2021-03-18 39,500.00 39,600.00 38,500.00 38,500.00 0.1M
2021-03-17 40,500.00 40,500.00 39,000.00 39,400.00 0.2M
2021-03-16 41,500.00 42,000.00 40,600.00 40,600.00 0.1M
2021-03-15 42,000.00 42,200.00 40,600.00 41,000.00 0.1M
2021-03-12 42,000.00 42,500.00 41,100.00 41,100.00 0.0M
2021-03-11 40,600.00 41,300.00 40,600.00 41,000.00 0.0M
2021-03-10 40,000.00 41,800.00 40,000.00 41,200.00 0.0M
2021-03-09 39,700.00 40,600.00 39,500.00 40,300.00 0.1M
2021-03-08 41,500.00 41,600.00 40,100.00 40,500.00 0.1M
2021-03-05 39,500.00 43,000.00 35,900.00 41,500.00 0.2M
2021-03-04 41,000.00 41,200.00 39,000.00 40,000.00 0.2M
2021-03-03 42,700.00 42,700.00 41,000.00 41,800.00 0.1M
2021-03-02 44,000.00 44,000.00 41,000.00 42,700.00 0.3M
2021-03-01 34,500.00 38,400.00 34,500.00 38,400.00 0.3M
2021-02-26 34,000.00 34,000.00 32,500.00 33,900.00 0.1M
2021-02-25 34,000.00 34,200.00 33,300.00 33,900.00 0.0M
2021-02-24 35,000.00 35,000.00 33,900.00 34,000.00 0.0M
2021-02-23 34,800.00 34,800.00 33,800.00 33,800.00 0.1M
2021-02-22 33,800.00 34,200.00 33,600.00 33,900.00 0.1M
2021-02-19 34,000.00 34,100.00 33,500.00 34,000.00 0.1M
2021-02-18 33,900.00 34,400.00 33,400.00 33,400.00 0.0M
2021-02-17 34,900.00 35,000.00 33,100.00 34,500.00 0.0M
2021-02-09 32,800.00 34,000.00 32,800.00 33,000.00 0.0M
2021-02-08 34,200.00 34,200.00 30,000.00 34,100.00 0.0M
2021-02-05 35,000.00 35,000.00 34,000.00 34,000.00 0.0M
2021-02-04 36,900.00 36,900.00 33,500.00 34,000.00 0.0M
2021-02-03 33,500.00 35,700.00 33,100.00 34,300.00 0.0M
2021-02-02 34,600.00 34,700.00 32,000.00 33,600.00 0.0M
2021-02-01 37,000.00 37,000.00 32,500.00 33,000.00 0.0M
2021-01-29 29,000.00 34,200.00 29,000.00 34,200.00 0.1M
2021-01-28 30,000.00 32,800.00 29,100.00 29,100.00 0.2M
2021-01-27 35,600.00 36,700.00 32,000.00 34,000.00 0.1M
2021-01-26 38,300.00 38,300.00 35,500.00 35,600.00 0.2M
2021-01-25 39,100.00 39,100.00 38,000.00 38,300.00 0.1M
2021-01-22 40,500.00 41,000.00 38,000.00 38,800.00 0.1M
2021-01-21 41,000.00 41,000.00 38,600.00 40,500.00 0.1M
2021-01-20 41,500.00 42,000.00 37,000.00 40,100.00 0.0M
2021-01-19 43,000.00 43,900.00 38,000.00 41,900.00 0.3M
2021-01-18 39,600.00 45,000.00 39,600.00 43,000.00 0.2M
2021-01-15 39,300.00 40,900.00 39,000.00 40,000.00 0.2M
2021-01-14 39,500.00 39,800.00 39,000.00 39,400.00 0.1M
2021-01-13 39,200.00 40,500.00 38,800.00 39,500.00 0.1M
2021-01-12 39,000.00 39,000.00 38,000.00 38,900.00 0.0M
2021-01-11 39,800.00 39,800.00 38,000.00 39,000.00 0.0M
2021-01-08 41,500.00 41,800.00 39,700.00 39,800.00 0.0M
2021-01-07 38,700.00 41,900.00 38,700.00 40,500.00 0.1M
2021-01-06 38,100.00 39,000.00 37,600.00 38,700.00 0.1M
2021-01-05 38,200.00 38,400.00 37,100.00 37,800.00 0.1M
2021-01-04 37,700.00 38,900.00 37,300.00 38,500.00 0.1M