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
2023-12-29 11,106.00 11,294.00 11,106.00 11,294.00 0.0M
2023-12-28 11,388.00 11,388.00 11,294.00 11,294.00 0.0M
2023-12-27 11,200.00 11,388.00 11,200.00 11,294.00 0.0M
2023-12-26 11,200.00 11,200.00 11,106.00 11,200.00 0.0M
2023-12-25 11,012.00 11,200.00 11,012.00 11,200.00 0.0M
2023-12-22 11,294.00 11,294.00 11,294.00 11,294.00 0.0M
2023-12-21 11,106.00 11,294.00 11,106.00 11,294.00 0.0M
2023-12-19 10,918.00 11,294.00 10,918.00 11,294.00 0.0M
2023-12-18 11,012.00 11,388.00 10,918.00 11,388.00 0.0M
2023-12-14 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2023-12-13 10,824.00 10,918.00 10,824.00 10,824.00 0.0M
2023-12-12 11,294.00 11,294.00 10,918.00 10,918.00 0.0M
2023-12-11 11,106.00 11,200.00 10,918.00 11,200.00 0.0M
2023-12-08 11,012.00 11,200.00 11,012.00 11,106.00 0.0M
2023-12-07 11,012.00 11,012.00 10,824.00 10,918.00 0.0M
2023-12-06 10,918.00 10,918.00 10,824.00 10,918.00 0.0M
2023-12-05 10,824.00 10,824.00 10,729.00 10,729.00 0.0M
2023-12-04 10,729.00 10,918.00 10,729.00 10,824.00 0.0M
2023-12-01 10,635.00 10,635.00 10,635.00 10,635.00 0.0M
2023-11-30 10,729.00 10,824.00 10,635.00 10,635.00 0.0M
2023-11-29 10,541.00 10,729.00 10,541.00 10,729.00 0.0M
2023-11-28 10,635.00 10,635.00 10,635.00 10,635.00 0.0M
2023-11-27 10,729.00 10,824.00 10,729.00 10,824.00 0.0M
2023-11-24 10,729.00 10,729.00 10,729.00 10,729.00 0.0M
2023-11-23 10,635.00 10,635.00 10,353.00 10,635.00 0.0M
2023-11-22 10,635.00 10,635.00 10,635.00 10,635.00 0.0M
2023-11-21 10,635.00 10,635.00 10,635.00 10,635.00 0.0M
2023-11-17 10,635.00 10,635.00 10,635.00 10,635.00 0.0M
2023-11-16 10,729.00 10,729.00 10,635.00 10,635.00 0.0M
2023-11-15 10,824.00 10,824.00 10,729.00 10,729.00 0.0M
2023-11-14 10,635.00 10,729.00 10,447.00 10,729.00 0.0M
2023-11-13 10,729.00 10,729.00 10,635.00 10,729.00 0.0M
2023-11-10 10,824.00 10,824.00 10,729.00 10,824.00 0.0M
2023-11-09 10,824.00 10,824.00 10,824.00 10,824.00 0.0M
2023-11-08 11,012.00 11,106.00 11,012.00 11,012.00 0.0M
2023-11-07 10,447.00 11,200.00 10,447.00 11,106.00 0.0M
2023-11-06 10,635.00 10,635.00 10,353.00 10,353.00 0.0M
2023-11-03 11,012.00 11,012.00 11,012.00 11,012.00 0.0M
2023-11-02 10,447.00 10,824.00 10,447.00 10,824.00 0.0M
2023-11-01 10,353.00 10,353.00 10,259.00 10,353.00 0.0M
2023-10-31 10,918.00 10,918.00 10,353.00 10,353.00 0.0M
2023-10-30 10,918.00 10,918.00 10,918.00 10,918.00 0.0M
2023-10-27 11,012.00 11,012.00 11,012.00 11,012.00 0.0M
2023-10-26 10,635.00 11,200.00 10,071.00 11,012.00 0.0M
2023-10-25 11,012.00 11,106.00 10,729.00 11,012.00 0.0M
2023-10-24 11,106.00 11,106.00 10,918.00 11,012.00 0.0M
2023-10-23 11,671.00 11,671.00 11,200.00 11,388.00 0.0M
2023-10-20 10,729.00 11,765.00 10,729.00 11,671.00 0.0M
2023-10-19 10,635.00 10,729.00 10,541.00 10,729.00 0.0M
2023-10-18 10,635.00 10,824.00 10,541.00 10,824.00 0.0M
2023-10-17 10,729.00 10,824.00 10,635.00 10,824.00 0.0M
2023-10-16 10,824.00 10,824.00 10,824.00 10,824.00 0.0M
2023-10-13 10,729.00 11,012.00 10,729.00 11,012.00 0.0M
2023-10-12 10,635.00 10,824.00 10,071.00 10,729.00 0.0M
2023-10-11 10,729.00 10,824.00 10,635.00 10,824.00 0.0M
2023-10-10 10,729.00 10,824.00 10,729.00 10,824.00 0.0M
2023-10-09 10,635.00 10,729.00 10,635.00 10,729.00 0.0M
2023-10-06 10,635.00 10,635.00 10,635.00 10,635.00 0.0M
2023-10-05 10,729.00 10,729.00 10,635.00 10,635.00 0.0M
2023-10-04 10,541.00 10,729.00 10,541.00 10,729.00 0.0M
2023-10-03 10,635.00 10,635.00 10,541.00 10,635.00 0.0M
2023-10-02 10,729.00 10,729.00 10,635.00 10,729.00 0.0M
2023-09-29 10,635.00 10,824.00 10,635.00 10,824.00 0.0M
2023-09-28 10,635.00 10,729.00 10,635.00 10,729.00 0.0M
2023-09-27 10,635.00 10,729.00 10,541.00 10,729.00 0.0M
2023-09-26 10,729.00 10,729.00 10,635.00 10,635.00 0.0M
2023-09-25 10,824.00 11,012.00 10,635.00 10,635.00 0.0M
2023-09-22 10,918.00 11,012.00 10,918.00 10,918.00 0.0M
2023-09-21 11,012.00 11,106.00 10,824.00 11,106.00 0.0M
2023-09-20 11,012.00 11,106.00 11,012.00 11,106.00 0.0M
2023-09-19 11,106.00 11,106.00 11,012.00 11,106.00 0.0M
2023-09-18 11,012.00 11,106.00 10,918.00 11,106.00 0.0M
2023-09-15 11,106.00 11,200.00 11,012.00 11,200.00 0.0M
2023-09-14 11,012.00 11,200.00 11,012.00 11,200.00 0.0M
2023-09-13 11,012.00 11,294.00 11,012.00 11,106.00 0.0M
2023-09-12 11,012.00 11,106.00 11,012.00 11,106.00 0.0M
2023-09-11 11,106.00 11,200.00 11,012.00 11,106.00 0.0M
2023-09-08 11,012.00 11,106.00 10,918.00 11,106.00 0.0M
2023-09-07 11,012.00 11,106.00 11,012.00 11,106.00 0.0M
2023-09-06 11,012.00 11,012.00 10,824.00 11,012.00 0.0M
2023-09-05 11,012.00 11,106.00 11,012.00 11,012.00 0.0M
2023-08-31 11,012.00 11,012.00 10,824.00 11,012.00 0.0M
2023-08-30 10,824.00 11,012.00 10,824.00 11,012.00 0.0M
2023-08-29 10,918.00 11,012.00 10,918.00 11,012.00 0.0M
2023-08-28 10,824.00 10,918.00 10,729.00 10,918.00 0.0M
2023-08-25 10,729.00 10,918.00 10,729.00 10,918.00 0.0M
2023-08-24 10,918.00 10,918.00 10,729.00 10,824.00 0.0M
2023-08-23 10,918.00 11,012.00 10,824.00 11,012.00 0.0M
2023-08-22 10,824.00 10,918.00 10,635.00 10,918.00 0.0M
2023-08-21 10,729.00 10,918.00 10,447.00 10,918.00 0.0M
2023-08-18 11,012.00 11,294.00 10,824.00 10,824.00 0.0M
2023-08-17 11,200.00 11,294.00 11,106.00 11,106.00 0.0M
2023-08-16 11,200.00 11,388.00 11,106.00 11,294.00 0.0M
2023-08-15 11,294.00 11,294.00 11,106.00 11,294.00 0.0M
2023-08-14 11,388.00 11,388.00 11,200.00 11,294.00 0.0M
2023-08-11 11,576.00 11,576.00 11,294.00 11,294.00 0.0M
2023-08-10 11,388.00 11,576.00 11,388.00 11,388.00 0.0M
2023-08-09 11,388.00 11,576.00 11,294.00 11,388.00 0.0M
2023-08-08 11,200.00 11,388.00 11,106.00 11,294.00 0.0M
2023-08-07 11,294.00 11,294.00 11,200.00 11,200.00 0.0M
2023-08-04 11,294.00 11,294.00 11,106.00 11,200.00 0.0M
2023-08-03 11,294.00 11,294.00 11,200.00 11,294.00 0.0M
2023-08-02 11,294.00 11,294.00 11,200.00 11,294.00 0.0M
2023-08-01 11,294.00 11,294.00 11,012.00 11,294.00 0.0M
2023-07-31 11,200.00 11,294.00 11,106.00 11,294.00 0.0M
2023-07-28 11,388.00 11,388.00 11,294.00 11,294.00 0.0M
2023-07-27 11,388.00 11,388.00 11,106.00 11,388.00 0.0M
2023-07-26 11,388.00 11,765.00 11,388.00 11,482.00 0.0M
2023-07-25 11,294.00 11,482.00 11,012.00 11,294.00 0.0M
2023-07-24 12,988.00 12,988.00 11,200.00 11,388.00 0.0M
2023-07-21 12,235.00 12,235.00 11,671.00 11,859.00 0.1M
2023-07-20 10,824.00 11,671.00 10,824.00 11,671.00 0.1M
2023-07-19 10,447.00 10,635.00 10,353.00 10,635.00 0.0M
2023-07-18 10,541.00 10,541.00 10,447.00 10,447.00 0.0M
2023-07-17 10,353.00 10,447.00 10,353.00 10,447.00 0.0M
2023-07-14 10,353.00 10,353.00 10,165.00 10,353.00 0.0M
2023-07-13 10,165.00 10,353.00 10,165.00 10,353.00 0.0M
2023-07-12 10,165.00 10,165.00 10,165.00 10,165.00 0.0M
2023-07-11 10,353.00 10,353.00 10,071.00 10,165.00 0.0M
2023-07-10 10,165.00 10,353.00 10,165.00 10,353.00 0.0M
2023-07-07 10,071.00 10,165.00 10,071.00 10,165.00 0.0M
2023-07-06 10,447.00 10,541.00 9,976.00 10,071.00 0.0M
2023-07-05 10,541.00 10,541.00 10,353.00 10,353.00 0.0M
2023-07-04 10,259.00 10,447.00 10,259.00 10,447.00 0.0M
2023-07-03 10,259.00 10,259.00 10,259.00 10,259.00 0.0M
2023-06-30 10,353.00 10,353.00 10,259.00 10,353.00 0.0M
2023-06-29 10,447.00 10,541.00 10,259.00 10,259.00 0.0M
2023-06-28 10,541.00 10,541.00 10,447.00 10,541.00 0.0M
2023-06-27 10,541.00 10,541.00 10,447.00 10,541.00 0.0M
2023-06-26 10,541.00 10,541.00 10,447.00 10,541.00 0.0M
2023-06-23 10,541.00 10,541.00 10,447.00 10,541.00 0.0M
2023-06-22 10,729.00 10,729.00 10,541.00 10,635.00 0.0M
2023-06-21 10,824.00 11,012.00 10,635.00 10,824.00 0.0M
2023-06-20 10,729.00 10,817.00 10,729.00 10,729.00 0.0M
2023-06-19 10,729.00 10,729.00 10,554.00 10,729.00 0.0M
2023-06-16 10,641.00 10,729.00 10,641.00 10,729.00 0.0M
2023-06-15 10,817.00 10,817.00 10,466.00 10,729.00 0.0M
2023-06-14 10,905.00 10,905.00 10,729.00 10,905.00 0.0M
2023-06-13 10,466.00 10,905.00 10,466.00 10,905.00 0.0M
2023-06-12 10,290.00 10,466.00 10,290.00 10,466.00 0.0M
2023-06-09 10,378.00 10,378.00 10,202.00 10,290.00 0.0M
2023-06-08 10,466.00 10,554.00 10,378.00 10,378.00 0.0M
2023-06-07 10,290.00 10,466.00 10,290.00 10,378.00 0.0M
2023-06-06 10,554.00 10,554.00 10,290.00 10,378.00 0.0M
2023-06-05 10,114.00 10,641.00 10,114.00 10,466.00 0.0M
2023-06-02 10,202.00 10,290.00 10,114.00 10,290.00 0.0M
2023-06-01 10,114.00 10,202.00 10,114.00 10,202.00 0.0M
2023-05-31 9,938.00 10,114.00 9,938.00 10,114.00 0.0M
2023-05-30 9,938.00 9,938.00 9,850.00 9,938.00 0.0M
2023-05-29 9,938.00 10,026.00 9,850.00 9,938.00 0.0M
2023-05-26 9,850.00 10,026.00 9,850.00 10,026.00 0.0M
2023-05-25 9,850.00 10,026.00 9,586.00 9,938.00 0.0M
2023-05-24 10,026.00 10,026.00 9,850.00 9,850.00 0.0M
2023-05-23 10,378.00 10,378.00 9,850.00 10,026.00 0.0M
2023-05-22 10,114.00 10,466.00 9,938.00 10,202.00 0.0M
2023-05-19 9,674.00 10,466.00 9,674.00 10,026.00 0.1M
2023-05-18 9,938.00 10,817.00 9,586.00 9,850.00 0.0M
2023-05-17 9,762.00 9,850.00 9,674.00 9,850.00 0.0M
2023-05-16 9,674.00 9,850.00 9,586.00 9,850.00 0.0M
2023-05-15 9,762.00 10,114.00 9,498.00 9,938.00 0.0M
2023-05-12 9,498.00 10,114.00 9,498.00 9,762.00 0.1M
2023-05-11 9,498.00 9,498.00 9,498.00 9,498.00 0.0M
2023-05-10 9,498.00 9,586.00 9,322.00 9,498.00 0.0M
2023-05-09 9,498.00 10,290.00 9,410.00 9,586.00 0.0M
2023-05-08 9,586.00 9,586.00 9,322.00 9,410.00 0.0M
2023-05-05 9,410.00 9,410.00 9,322.00 9,410.00 0.0M
2023-05-04 9,410.00 9,498.00 9,410.00 9,498.00 0.0M
2023-04-28 9,586.00 9,762.00 9,322.00 9,498.00 0.0M
2023-04-27 9,498.00 9,586.00 9,410.00 9,586.00 0.0M
2023-04-26 9,586.00 9,586.00 9,322.00 9,586.00 0.0M
2023-04-25 9,586.00 9,586.00 9,322.00 9,586.00 0.0M
2023-04-24 9,762.00 9,762.00 9,498.00 9,762.00 0.0M
2023-04-21 10,026.00 10,026.00 9,586.00 9,674.00 0.0M
2023-04-20 9,586.00 9,938.00 9,234.00 9,938.00 0.0M
2023-04-19 9,234.00 9,850.00 9,234.00 9,586.00 0.0M
2023-04-18 9,146.00 9,586.00 9,146.00 9,234.00 0.0M
2023-04-17 8,883.00 9,234.00 8,883.00 9,146.00 0.0M
2023-04-14 8,970.00 9,146.00 8,883.00 9,058.00 0.0M
2023-04-13 9,058.00 9,146.00 8,970.00 9,146.00 0.0M
2023-04-12 9,058.00 9,234.00 9,058.00 9,234.00 0.0M
2023-04-11 9,146.00 9,146.00 8,970.00 9,146.00 0.0M
2023-04-10 8,970.00 9,146.00 8,970.00 9,146.00 0.0M
2023-04-07 9,586.00 9,586.00 8,970.00 9,146.00 0.0M
2023-04-06 9,058.00 9,322.00 9,058.00 9,234.00 0.0M
2023-04-05 9,146.00 9,146.00 9,146.00 9,146.00 0.0M
2023-04-04 9,058.00 9,234.00 9,058.00 9,058.00 0.0M
2023-04-03 8,970.00 9,058.00 8,970.00 9,058.00 0.0M
2023-03-31 8,795.00 8,970.00 8,795.00 8,970.00 0.0M
2023-03-30 8,970.00 9,322.00 8,970.00 8,970.00 0.0M
2023-03-29 8,883.00 8,883.00 8,795.00 8,883.00 0.0M
2023-03-28 9,146.00 9,146.00 8,795.00 8,970.00 0.0M
2023-03-27 9,058.00 9,146.00 9,058.00 9,146.00 0.0M
2023-03-24 8,619.00 9,234.00 8,531.00 9,234.00 0.1M
2023-03-23 8,619.00 8,707.00 8,531.00 8,707.00 0.0M
2023-03-22 8,619.00 8,707.00 8,619.00 8,707.00 0.0M
2023-03-21 8,619.00 8,795.00 8,619.00 8,795.00 0.0M
2023-03-20 8,795.00 8,795.00 8,619.00 8,707.00 0.0M
2023-03-17 8,707.00 8,883.00 8,531.00 8,883.00 0.0M
2023-03-16 8,531.00 8,707.00 8,531.00 8,707.00 0.0M
2023-03-15 8,707.00 8,883.00 8,707.00 8,883.00 0.0M
2023-03-14 8,795.00 8,795.00 8,707.00 8,707.00 0.0M
2023-03-13 8,795.00 8,795.00 8,707.00 8,707.00 0.0M
2023-03-10 8,707.00 8,883.00 8,707.00 8,883.00 0.0M
2023-03-09 8,970.00 8,970.00 8,795.00 8,970.00 0.0M
2023-03-08 9,058.00 9,058.00 9,058.00 9,058.00 0.0M
2023-03-07 8,883.00 8,883.00 8,795.00 8,883.00 0.0M
2023-03-06 8,883.00 8,883.00 8,795.00 8,795.00 0.0M
2023-03-03 8,795.00 8,883.00 8,707.00 8,883.00 0.0M
2023-03-02 8,795.00 8,795.00 8,795.00 8,795.00 0.0M
2023-03-01 8,883.00 8,970.00 8,795.00 8,795.00 0.0M
2023-02-28 9,058.00 9,058.00 8,795.00 8,795.00 0.0M
2023-02-27 9,234.00 9,234.00 8,795.00 8,795.00 0.0M
2023-02-24 9,322.00 9,322.00 9,058.00 9,058.00 0.0M
2023-02-22 8,970.00 9,498.00 8,970.00 9,322.00 0.0M
2023-02-21 9,146.00 9,146.00 8,970.00 9,058.00 0.0M
2023-02-20 9,322.00 9,410.00 8,970.00 9,058.00 0.0M
2023-02-17 9,762.00 9,762.00 9,234.00 9,234.00 0.0M
2023-02-16 8,795.00 9,410.00 8,795.00 9,234.00 0.0M
2023-02-15 9,234.00 9,234.00 8,970.00 9,058.00 0.0M
2023-02-14 9,146.00 9,146.00 9,146.00 9,146.00 0.0M
2023-02-13 9,146.00 9,146.00 8,795.00 8,883.00 0.0M
2023-02-10 9,410.00 9,410.00 9,058.00 9,146.00 0.0M
2023-02-09 9,674.00 10,026.00 9,674.00 9,674.00 0.0M
2023-02-08 8,707.00 9,498.00 8,707.00 9,498.00 0.0M
2023-02-07 9,146.00 9,146.00 8,707.00 8,707.00 0.0M
2023-02-06 9,674.00 9,674.00 8,795.00 9,410.00 0.0M
2023-02-03 10,202.00 10,202.00 9,674.00 9,674.00 0.0M
2023-02-02 10,202.00 10,466.00 9,850.00 10,202.00 0.0M
2023-02-01 10,905.00 10,993.00 9,938.00 10,378.00 0.0M
2023-01-31 10,026.00 10,641.00 9,410.00 10,554.00 0.0M
2023-01-30 10,026.00 10,026.00 9,938.00 10,026.00 0.1M
2023-01-27 9,146.00 9,146.00 9,146.00 9,146.00 0.0M
2023-01-19 7,915.00 8,355.00 7,915.00 8,355.00 0.0M
2023-01-18 7,651.00 8,003.00 7,651.00 7,651.00 0.0M
2023-01-17 7,124.00 7,651.00 7,124.00 7,651.00 0.0M
2023-01-16 7,212.00 7,387.00 7,212.00 7,212.00 0.0M
2023-01-13 7,212.00 7,475.00 7,212.00 7,300.00 0.0M
2023-01-12 7,212.00 7,212.00 7,212.00 7,212.00 0.0M
2023-01-11 7,387.00 7,387.00 7,212.00 7,212.00 0.0M
2023-01-09 7,387.00 7,387.00 7,387.00 7,387.00 0.0M
2023-01-05 7,212.00 7,475.00 7,212.00 7,475.00 0.0M
2023-01-04 7,387.00 7,563.00 7,124.00 7,387.00 0.0M
2023-01-03 7,036.00 7,387.00 7,036.00 7,387.00 0.0M