Vinacomin Ha Lam Coal JSC

HLC
🏛️ 越南 →
11,000.00
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 13,372.66 13,372.66 12,375.94 12,375.94 0.0M
2021-12-30 12,126.76 13,289.60 12,126.76 13,289.60 0.0M
2021-12-29 10,963.92 12,126.76 10,963.92 12,126.76 0.0M
2021-12-28 11,379.22 11,379.22 10,548.62 11,046.98 0.0M
2021-12-27 11,130.04 11,130.04 10,631.68 10,880.86 0.0M
2021-12-24 10,797.80 11,130.04 10,797.80 11,130.04 0.0M
2021-12-23 10,714.74 10,797.80 10,631.68 10,797.80 0.0M
2021-12-22 11,130.04 11,130.04 10,714.74 10,880.86 0.0M
2021-12-21 10,880.86 11,296.16 10,797.80 10,797.80 0.0M
2021-12-20 10,797.80 10,963.92 10,797.80 10,963.92 0.0M
2021-12-17 11,462.28 11,462.28 10,797.80 11,213.10 0.0M
2021-12-16 11,213.10 11,545.34 10,963.92 11,296.16 0.0M
2021-12-15 10,631.68 11,379.22 10,216.38 11,296.16 0.0M
2021-12-14 11,296.16 11,296.16 10,880.86 11,046.98 0.0M
2021-12-13 11,545.34 11,545.34 11,545.34 11,545.34 0.0M
2021-12-10 10,797.80 11,545.34 10,548.62 11,545.34 0.0M
2021-12-09 11,628.40 11,628.40 11,462.28 11,628.40 0.0M
2021-12-08 11,379.22 11,628.40 11,379.22 11,545.34 0.0M
2021-12-07 10,216.38 11,711.46 10,133.32 11,379.22 0.0M
2021-12-06 11,462.28 11,462.28 10,880.86 10,880.86 0.0M
2021-12-03 11,794.52 11,877.58 11,628.40 11,628.40 0.0M
2021-12-02 11,628.40 11,877.58 11,130.04 11,794.52 0.0M
2021-12-01 11,628.40 11,628.40 11,213.10 11,628.40 0.0M
2021-11-30 11,877.58 11,877.58 11,462.28 11,628.40 0.0M
2021-11-29 11,462.28 11,960.64 11,462.28 11,794.52 0.0M
2021-11-26 12,459.00 12,459.00 11,628.40 11,794.52 0.0M
2021-11-25 12,209.82 12,542.06 11,628.40 12,542.06 0.0M
2021-11-24 12,209.82 12,459.00 12,209.82 12,375.94 0.0M
2021-11-23 10,797.80 12,209.82 10,631.68 12,209.82 0.1M
2021-11-22 12,459.00 12,459.00 11,628.40 11,628.40 0.0M
2021-11-19 12,874.30 12,957.36 12,292.88 12,791.24 0.0M
2021-11-18 13,206.54 13,206.54 12,459.00 12,874.30 0.0M
2021-11-17 13,123.48 13,538.78 13,040.42 13,206.54 0.0M
2021-11-16 13,538.78 13,538.78 13,123.48 13,123.48 0.0M
2021-11-15 13,954.08 13,954.08 13,455.72 13,704.90 0.0M
2021-11-12 13,871.02 14,950.80 13,787.96 13,954.08 0.0M
2021-11-11 13,123.48 13,954.08 13,123.48 13,871.02 0.1M
2021-11-10 12,791.24 13,040.42 12,708.18 13,040.42 0.0M
2021-11-09 12,791.24 12,874.30 12,542.06 12,791.24 0.0M
2021-11-08 12,874.30 12,874.30 12,459.00 12,874.30 0.0M
2021-11-05 12,542.06 12,874.30 12,375.94 12,874.30 0.0M
2021-11-04 12,459.00 13,538.78 12,126.76 13,206.54 0.0M
2021-11-03 12,542.06 12,625.12 12,459.00 12,459.00 0.0M
2021-11-02 12,542.06 12,708.18 12,542.06 12,542.06 0.0M
2021-11-01 12,459.00 13,040.42 12,459.00 12,874.30 0.0M
2021-10-29 13,372.66 13,372.66 12,791.24 13,040.42 0.0M
2021-10-28 12,459.00 13,289.60 12,292.88 13,123.48 0.0M
2021-10-27 12,708.18 13,538.78 12,292.88 13,289.60 0.0M
2021-10-26 13,289.60 13,538.78 13,206.54 13,538.78 0.0M
2021-10-25 14,120.20 14,120.20 13,455.72 13,538.78 0.0M
2021-10-22 12,625.12 13,871.02 12,209.82 13,871.02 0.0M
2021-10-21 12,209.82 12,708.18 12,043.70 12,625.12 0.0M
2021-10-20 13,289.60 13,538.78 12,791.24 12,791.24 0.0M
2021-10-19 13,455.72 13,538.78 13,455.72 13,455.72 0.0M
2021-10-18 13,954.08 14,037.14 13,289.60 13,455.72 0.0M
2021-10-15 14,452.44 14,452.44 14,037.14 14,037.14 0.0M
2021-10-14 14,120.20 14,452.44 13,954.08 14,369.38 0.0M
2021-10-13 13,954.08 14,452.44 13,871.02 14,120.20 0.0M
2021-10-12 14,618.56 14,618.56 14,120.20 14,452.44 0.0M
2021-10-11 14,535.50 14,867.74 14,452.44 14,452.44 0.0M
2021-10-08 14,120.20 14,867.74 13,954.08 14,369.38 0.0M
2021-10-07 15,449.16 15,698.34 14,950.80 15,449.16 0.0M
2021-10-06 15,116.92 16,196.70 14,950.80 15,864.46 0.1M
2021-10-05 17,027.30 17,027.30 15,033.86 15,615.28 0.0M
2021-10-04 14,950.80 15,615.28 14,784.68 15,615.28 0.1M
2021-10-01 14,120.20 14,618.56 14,120.20 14,203.26 0.0M
2021-09-30 14,784.68 14,784.68 14,120.20 14,120.20 0.0M
2021-09-29 14,120.20 15,283.04 14,120.20 14,618.56 0.0M
2021-09-28 12,874.30 14,120.20 12,791.24 14,120.20 0.0M
2021-09-27 13,040.42 14,037.14 12,874.30 12,874.30 0.0M
2021-09-24 14,618.56 14,867.74 13,372.66 14,120.20 0.0M
2021-09-23 15,033.86 15,698.34 14,120.20 14,701.62 0.0M
2021-09-22 16,362.82 16,861.18 15,033.86 15,033.86 0.1M
2021-09-21 14,203.26 16,445.88 13,455.72 16,362.82 0.1M
2021-09-20 15,781.40 15,781.40 14,203.26 14,950.80 0.1M
2021-09-17 16,030.58 17,027.30 15,449.16 15,781.40 0.1M
2021-09-16 16,113.64 16,113.64 14,535.50 15,947.52 0.1M
2021-09-15 14,037.14 14,701.62 13,372.66 14,701.62 0.1M
2021-09-14 12,625.12 13,372.66 12,625.12 13,372.66 0.1M
2021-09-13 11,711.46 12,459.00 11,711.46 12,209.82 0.0M
2021-09-10 10,880.86 11,628.40 10,714.74 11,628.40 0.0M
2021-09-09 11,046.98 11,046.98 10,548.62 10,797.80 0.0M
2021-09-08 10,465.56 11,379.22 10,465.56 10,963.92 0.0M
2021-09-07 12,126.76 12,292.88 10,299.44 11,545.34 0.0M
2021-09-06 10,548.62 11,213.10 10,382.50 11,213.10 0.1M
2021-09-01 8,721.30 10,299.44 8,721.30 10,216.38 0.1M
2021-08-31 8,887.42 9,551.90 8,721.30 9,385.78 0.0M
2021-08-30 9,634.96 9,634.96 8,804.36 8,887.42 0.0M
2021-08-27 8,804.36 9,385.78 8,804.36 9,385.78 0.0M
2021-08-26 9,634.96 9,634.96 8,804.36 8,804.36 0.0M
2021-08-25 8,056.82 8,804.36 8,056.82 8,804.36 0.0M
2021-08-24 7,724.58 8,139.88 7,724.58 8,056.82 0.0M
2021-08-23 8,222.94 8,222.94 7,724.58 7,724.58 0.0M
2021-08-20 8,638.24 8,638.24 7,807.64 8,306.00 0.0M
2021-08-19 8,638.24 8,638.24 8,555.18 8,555.18 0.0M
2021-08-18 8,472.12 8,555.18 8,472.12 8,555.18 0.0M
2021-08-17 8,389.06 9,551.90 8,389.06 9,385.78 0.0M
2021-08-16 8,389.06 9,053.54 8,389.06 9,053.54 0.0M
2021-08-12 9,551.90 9,551.90 9,136.60 9,136.60 0.0M
2021-08-11 9,302.72 9,302.72 9,136.60 9,136.60 0.0M
2021-08-10 8,306.00 8,472.12 8,306.00 8,472.12 0.0M
2021-08-09 8,056.82 8,056.82 8,056.82 8,056.82 0.0M
2021-08-06 8,638.24 8,638.24 8,638.24 8,638.24 0.0M
2021-08-05 8,139.88 8,638.24 8,139.88 8,638.24 0.0M
2021-08-03 8,056.82 8,139.88 7,641.52 8,139.88 0.0M
2021-08-02 7,973.76 8,056.82 7,973.76 8,056.82 0.0M
2021-07-30 8,472.12 8,472.12 8,306.00 8,306.00 0.1M
2021-07-29 8,056.82 8,306.00 8,056.82 8,306.00 0.0M
2021-07-28 7,890.70 8,056.82 7,890.70 7,973.76 0.0M
2021-07-27 7,392.34 7,890.70 7,392.34 7,890.70 0.0M
2021-07-26 8,056.82 8,056.82 8,056.82 8,056.82 0.0M
2021-07-23 8,056.82 8,056.82 8,056.82 8,056.82 0.0M
2021-07-20 7,890.70 8,056.82 7,890.70 8,056.82 0.0M
2021-07-19 7,475.40 7,890.70 7,475.40 7,890.70 0.0M
2021-07-16 7,475.40 7,807.64 7,475.40 7,724.58 0.0M
2021-07-15 7,558.46 7,724.58 7,475.40 7,724.58 0.0M
2021-07-14 7,890.70 7,973.76 7,641.52 7,641.52 0.0M
2021-07-13 7,226.22 7,724.58 6,727.86 7,724.58 0.0M
2021-07-12 7,973.76 7,973.76 7,226.22 7,226.22 0.0M
2021-07-09 8,306.00 8,472.12 7,973.76 7,973.76 0.0M
2021-07-08 8,692.82 8,771.14 8,222.94 8,222.94 0.0M
2021-07-07 7,439.80 8,692.82 7,361.49 8,692.82 0.0M
2021-07-06 8,301.25 8,614.51 8,144.63 8,144.63 0.0M
2021-07-05 8,771.14 8,771.14 7,988.00 8,301.25 0.0M
2021-07-02 8,301.25 9,084.39 8,301.25 8,771.14 0.0M
2021-07-01 8,536.19 9,162.70 8,536.19 9,162.70 0.0M
2021-06-30 9,319.33 9,554.27 9,084.39 9,475.96 0.0M
2021-06-29 8,301.25 8,692.82 8,301.25 8,692.82 0.1M
2021-06-28 7,204.86 7,909.69 7,204.86 7,909.69 0.0M
2021-06-25 7,048.23 7,204.86 6,656.67 7,204.86 0.0M
2021-06-24 6,891.61 7,048.23 6,813.29 7,048.23 0.0M
2021-06-23 6,813.29 7,048.23 6,656.67 7,048.23 0.0M
2021-06-22 7,204.86 7,361.49 7,204.86 7,361.49 0.0M
2021-06-21 6,813.29 7,204.86 6,813.29 7,204.86 0.0M
2021-06-18 6,343.41 6,656.67 6,343.41 6,656.67 0.0M
2021-06-17 6,578.35 6,578.35 6,421.72 6,421.72 0.0M
2021-06-16 6,891.61 6,891.61 6,578.35 6,891.61 0.0M
2021-06-15 6,813.29 7,283.18 6,813.29 7,283.18 0.0M
2021-06-14 6,578.35 7,518.12 6,578.35 7,518.12 0.0M
2021-06-11 6,969.92 7,283.18 6,734.98 7,283.18 0.0M
2021-06-10 7,596.43 7,596.43 7,283.18 7,361.49 0.0M
2021-06-09 7,596.43 7,909.69 7,283.18 7,909.69 0.0M
2021-06-08 7,439.80 7,909.69 7,283.18 7,596.43 0.0M
2021-06-07 6,734.98 7,361.49 6,734.98 7,283.18 0.0M
2021-06-04 6,656.67 6,734.98 6,656.67 6,734.98 0.0M
2021-06-03 6,500.04 6,656.67 6,500.04 6,656.67 0.0M
2021-06-02 6,500.04 6,500.04 6,500.04 6,500.04 0.0M
2021-06-01 6,421.72 6,500.04 6,421.72 6,500.04 0.0M
2021-05-31 6,421.72 6,421.72 6,421.72 6,421.72 0.0M
2021-05-28 6,265.10 6,265.10 6,108.47 6,108.47 0.0M
2021-05-27 6,734.98 6,734.98 6,108.47 6,421.72 0.0M
2021-05-24 6,421.72 6,421.72 6,343.41 6,421.72 0.0M
2021-05-21 6,813.29 6,813.29 6,500.04 6,500.04 0.0M
2021-05-20 6,813.29 6,813.29 6,813.29 6,813.29 0.0M
2021-05-19 6,813.29 7,126.55 6,813.29 6,813.29 0.0M
2021-05-18 6,813.29 6,813.29 6,500.04 6,500.04 0.0M
2021-05-17 6,891.61 6,891.61 6,813.29 6,813.29 0.0M
2021-05-14 6,813.29 6,813.29 6,813.29 6,813.29 0.0M
2021-05-13 6,813.29 6,813.29 6,813.29 6,813.29 0.0M
2021-05-12 6,421.72 6,969.92 6,421.72 6,891.61 0.0M
2021-05-11 6,891.61 6,891.61 6,891.61 6,891.61 0.0M
2021-05-10 7,048.23 7,048.23 6,421.72 6,891.61 0.0M
2021-05-06 7,048.23 7,048.23 6,734.98 6,734.98 0.0M
2021-04-27 7,518.12 7,518.12 7,361.49 7,439.80 0.0M
2021-04-26 7,361.49 7,674.74 7,126.55 7,674.74 0.0M
2021-04-23 7,126.55 7,126.55 7,126.55 7,126.55 0.0M
2021-04-20 7,126.55 7,126.55 7,126.55 7,126.55 0.0M
2021-04-19 7,126.55 7,126.55 7,126.55 7,126.55 0.0M
2021-04-16 7,048.23 7,048.23 7,048.23 7,048.23 0.0M
2021-04-15 7,204.86 7,204.86 7,048.23 7,048.23 0.0M
2021-04-14 6,813.29 6,813.29 6,813.29 6,813.29 0.0M
2021-04-13 7,204.86 7,204.86 6,734.98 6,734.98 0.0M
2021-04-12 6,891.61 7,204.86 6,891.61 7,204.86 0.0M
2021-04-09 6,891.61 6,891.61 6,891.61 6,891.61 0.0M
2021-04-07 6,813.29 6,813.29 6,813.29 6,813.29 0.0M
2021-04-06 6,813.29 6,813.29 6,813.29 6,813.29 0.0M
2021-04-02 6,891.61 7,048.23 6,891.61 6,891.61 0.0M
2021-04-01 6,891.61 6,891.61 6,891.61 6,891.61 0.0M
2021-03-31 6,891.61 6,891.61 6,891.61 6,891.61 0.0M
2021-03-30 7,126.55 7,126.55 6,891.61 6,891.61 0.0M
2021-03-29 6,891.61 7,204.86 6,578.35 6,578.35 0.0M
2021-03-26 6,656.67 6,656.67 6,656.67 6,656.67 0.0M
2021-03-25 6,891.61 6,891.61 6,891.61 6,891.61 0.0M
2021-03-24 7,126.55 7,126.55 7,126.55 7,126.55 0.0M
2021-03-23 6,969.92 7,126.55 6,969.92 7,126.55 0.0M
2021-03-19 6,578.35 6,578.35 6,578.35 6,578.35 0.0M
2021-03-17 6,421.72 6,656.67 6,421.72 6,500.04 0.0M
2021-03-15 7,126.55 7,126.55 7,126.55 7,126.55 0.0M
2021-03-11 7,126.55 7,126.55 7,126.55 7,126.55 0.0M
2021-03-10 6,969.92 7,048.23 6,969.92 7,048.23 0.0M
2021-03-09 6,891.61 6,969.92 6,891.61 6,969.92 0.0M
2021-03-05 6,500.04 6,500.04 6,500.04 6,500.04 0.0M
2021-03-01 6,734.98 6,734.98 6,343.41 6,343.41 0.0M
2021-02-25 6,578.35 6,578.35 6,578.35 6,578.35 0.0M
2021-02-24 5,951.84 6,030.16 5,951.84 6,030.16 0.0M
2021-02-23 5,951.84 5,951.84 5,951.84 5,951.84 0.0M
2021-02-22 5,951.84 5,951.84 5,951.84 5,951.84 0.0M
2021-02-19 5,951.84 5,951.84 5,951.84 5,951.84 0.0M
2021-02-18 6,265.10 6,265.10 5,795.21 6,030.16 0.0M
2021-02-17 6,265.10 6,265.10 6,265.10 6,265.10 0.0M
2021-02-09 5,716.90 5,716.90 5,716.90 5,716.90 0.0M
2021-02-05 5,638.59 5,638.59 5,638.59 5,638.59 0.0M
2021-02-04 5,481.96 5,481.96 5,481.96 5,481.96 0.0M
2021-01-29 5,481.96 5,481.96 5,481.96 5,481.96 0.0M
2021-01-28 5,403.65 5,481.96 5,403.65 5,403.65 0.0M
2021-01-27 5,716.90 5,716.90 5,716.90 5,716.90 0.0M
2021-01-26 5,951.84 5,951.84 5,716.90 5,716.90 0.0M
2021-01-25 6,030.16 6,030.16 6,030.16 6,030.16 0.0M
2021-01-22 5,638.59 6,030.16 5,638.59 6,030.16 0.0M
2021-01-21 6,030.16 6,030.16 6,030.16 6,030.16 0.0M
2021-01-20 5,795.21 5,795.21 5,795.21 5,795.21 0.0M
2021-01-19 5,873.53 5,873.53 5,795.21 5,795.21 0.0M
2021-01-18 5,795.21 5,795.21 5,795.21 5,795.21 0.0M
2021-01-15 5,795.21 5,795.21 5,795.21 5,795.21 0.0M
2021-01-13 5,795.21 5,795.21 5,795.21 5,795.21 0.0M
2021-01-11 5,795.21 5,795.21 5,795.21 5,795.21 0.0M
2021-01-07 5,795.21 5,795.21 5,795.21 5,795.21 0.0M
2021-01-06 5,951.84 5,951.84 5,795.21 5,795.21 0.0M
2021-01-05 5,951.84 5,951.84 5,795.21 5,795.21 0.0M
2021-01-04 5,795.21 5,795.21 5,795.21 5,795.21 0.0M