Vinacomin Minerals Holding Corp

KSV
🏛️ 越南 →
160,600.00
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
2023-12-29 29,690.10 29,888.00 29,492.10 29,690.10 0.0M
2023-12-28 30,481.80 30,481.80 29,789.00 29,888.00 0.0M
2023-12-27 29,690.10 30,085.90 29,591.10 30,085.90 0.0M
2023-12-26 30,085.90 30,085.90 29,195.20 29,690.10 0.0M
2023-12-25 29,987.00 30,085.90 29,393.20 29,987.00 0.0M
2023-12-22 29,690.10 29,987.00 29,591.10 29,591.10 0.0M
2023-12-21 30,085.90 30,085.90 29,690.10 29,690.10 0.0M
2023-12-20 30,085.90 30,382.80 29,789.00 30,085.90 0.0M
2023-12-19 29,690.10 30,283.90 29,195.20 29,591.10 0.0M
2023-12-18 30,184.90 30,778.70 29,690.10 29,690.10 0.0M
2023-12-15 29,888.00 29,987.00 29,492.10 29,789.00 0.0M
2023-12-14 30,481.80 30,679.70 29,888.00 29,888.00 0.0M
2023-12-13 31,273.50 31,273.50 30,382.80 30,382.80 0.0M
2023-12-12 31,273.50 31,768.40 31,075.60 31,471.50 0.0M
2023-12-11 30,679.70 31,273.50 29,690.10 31,273.50 0.0M
2023-12-08 31,273.50 31,273.50 30,184.90 30,679.70 0.0M
2023-12-07 30,580.80 32,659.10 30,382.80 30,877.70 0.0M
2023-12-06 30,481.80 30,679.70 29,492.10 30,184.90 0.0M
2023-12-05 30,877.70 30,877.70 30,283.90 30,481.80 0.0M
2023-12-04 30,976.60 31,570.40 30,778.70 30,976.60 0.0M
2023-12-01 30,580.80 32,461.10 30,382.80 30,976.60 0.0M
2023-11-30 31,372.50 31,372.50 30,382.80 30,580.80 0.0M
2023-11-29 31,570.40 31,570.40 30,283.90 31,372.50 0.0M
2023-11-28 31,273.50 31,570.40 31,174.60 31,570.40 0.0M
2023-11-27 29,690.10 32,659.10 29,591.10 31,669.40 0.0M
2023-11-24 30,580.80 30,580.80 29,393.20 29,690.10 0.0M
2023-11-23 30,976.60 31,372.50 30,580.80 30,580.80 0.0M
2023-11-22 31,768.40 31,768.40 30,976.60 30,976.60 0.0M
2023-11-21 31,867.30 31,867.30 31,570.40 31,768.40 0.0M
2023-11-20 31,669.40 32,164.20 31,669.40 31,867.30 0.0M
2023-11-17 32,362.20 32,758.00 31,768.40 32,164.20 0.0M
2023-11-16 32,362.20 32,461.10 32,362.20 32,362.20 0.0M
2023-11-15 32,659.10 33,153.90 32,362.20 32,362.20 0.0M
2023-11-14 32,362.20 32,758.00 32,362.20 32,362.20 0.0M
2023-11-13 32,659.10 32,659.10 32,263.20 32,362.20 0.0M
2023-11-10 32,857.00 33,054.90 32,659.10 32,659.10 0.0M
2023-11-09 33,450.80 33,450.80 32,659.10 32,857.00 0.0M
2023-11-08 32,461.10 33,450.80 32,362.20 33,153.90 0.0M
2023-11-07 33,153.90 33,252.90 32,659.10 32,758.00 0.0M
2023-11-06 34,143.60 34,440.50 33,252.90 33,648.70 0.0M
2023-11-03 32,857.00 34,638.40 32,659.10 33,648.70 0.0M
2023-11-02 34,143.60 34,143.60 32,164.20 32,461.10 0.0M
2023-11-01 32,659.10 33,450.80 32,263.20 33,351.80 0.0M
2023-10-31 36,716.70 36,716.70 32,659.10 32,659.10 0.0M
2023-10-30 33,945.60 34,044.60 32,065.30 33,549.80 0.0M
2023-10-27 34,044.60 34,341.50 32,659.10 34,044.60 0.0M
2023-10-26 33,747.70 34,044.60 32,461.10 33,549.80 0.0M
2023-10-25 33,450.80 34,341.50 32,659.10 33,846.70 0.0M
2023-10-24 34,539.40 34,539.40 33,153.90 33,252.90 0.0M
2023-10-23 33,549.80 34,539.40 32,659.10 32,659.10 0.0M
2023-10-20 33,648.70 33,648.70 32,362.20 33,450.80 0.0M
2023-10-19 34,638.40 34,638.40 33,153.90 33,648.70 0.0M
2023-10-18 35,826.00 35,826.00 32,659.10 34,737.40 0.0M
2023-10-17 36,518.80 37,607.40 35,628.10 35,628.10 0.0M
2023-10-16 38,399.20 38,399.20 36,221.90 36,518.80 0.0M
2023-10-13 38,696.10 38,696.10 37,409.50 37,706.40 0.0M
2023-10-12 38,201.20 39,685.70 38,201.20 38,696.10 0.0M
2023-10-11 40,081.60 40,081.60 37,607.40 38,201.20 0.0M
2023-10-10 41,962.00 41,962.00 40,081.60 40,081.60 0.0M
2023-10-09 42,159.90 44,535.10 41,566.10 41,566.10 0.1M
2023-10-06 44,238.20 44,238.20 41,566.10 42,159.90 0.1M
2023-10-05 37,706.40 40,279.50 37,706.40 40,279.50 0.0M
2023-10-04 36,419.80 37,310.50 36,122.90 36,617.80 0.0M
2023-10-03 37,282.40 37,282.40 36,419.80 36,419.80 0.1M
2023-10-02 38,145.00 39,103.40 37,857.40 38,336.60 0.0M
2023-09-29 37,282.40 38,815.90 37,282.40 37,857.40 0.0M
2023-09-28 35,844.80 38,240.80 35,365.60 37,282.40 0.0M
2023-09-27 36,419.80 37,378.20 35,557.20 35,844.80 0.0M
2023-09-26 36,419.80 36,899.00 36,132.30 36,419.80 0.0M
2023-09-25 36,515.70 38,528.30 36,419.80 37,761.60 0.1M
2023-09-22 39,774.30 39,774.30 36,419.80 38,528.30 0.1M
2023-09-21 41,211.90 41,211.90 38,911.70 39,774.30 0.1M
2023-09-20 42,937.00 42,937.00 38,336.60 41,211.90 0.1M
2023-09-19 45,045.60 45,141.40 41,499.40 42,553.70 0.1M
2023-09-18 37,857.40 41,116.10 35,461.40 41,116.10 0.1M
2023-09-15 39,774.30 39,774.30 36,419.80 37,378.20 0.1M
2023-09-14 41,403.60 41,403.60 37,569.90 39,774.30 0.3M
2023-09-13 37,665.80 37,665.80 37,665.80 37,665.80 0.2M
2023-09-12 34,311.30 34,311.30 34,215.50 34,311.30 0.1M
2023-09-11 28,752.50 31,244.40 28,752.50 31,244.40 0.1M
2023-09-08 28,465.00 28,465.00 28,369.10 28,465.00 0.0M
2023-09-07 28,656.60 28,656.60 26,835.70 26,835.70 0.0M
2023-09-06 26,835.70 27,794.10 26,835.70 27,794.10 0.0M
2023-09-05 27,314.90 28,752.50 26,548.10 26,835.70 0.0M
2023-08-31 27,698.20 27,698.20 26,356.40 26,356.40 0.0M
2023-08-30 25,398.00 25,398.00 25,302.20 25,398.00 0.0M
2023-08-29 25,206.30 25,206.30 25,206.30 25,206.30 0.0M
2023-08-28 24,918.80 24,918.80 24,918.80 24,918.80 0.0M
2023-08-25 25,014.70 25,014.70 23,960.40 23,960.40 0.0M
2023-08-24 24,918.80 26,835.70 24,918.80 25,014.70 0.0M
2023-08-23 24,727.10 24,823.00 24,727.10 24,823.00 0.0M
2023-08-22 24,727.10 24,727.10 24,631.30 24,631.30 0.0M
2023-08-21 24,823.00 24,823.00 24,823.00 24,823.00 0.0M
2023-08-18 24,918.80 24,918.80 24,823.00 24,823.00 0.0M
2023-08-17 25,589.70 25,685.60 24,918.80 25,685.60 0.0M
2023-08-16 25,685.60 25,685.60 25,685.60 25,685.60 0.0M
2023-08-15 25,398.00 25,685.60 25,398.00 25,685.60 0.0M
2023-08-14 26,260.60 27,314.90 26,260.60 27,314.90 0.0M
2023-08-11 26,164.80 26,164.80 25,110.50 25,110.50 0.0M
2023-08-10 26,931.50 26,931.50 25,973.10 26,164.80 0.0M
2023-08-09 25,589.70 29,998.40 24,918.80 27,314.90 0.0M
2023-08-08 26,452.30 28,177.40 26,356.40 27,314.90 0.0M
2023-08-07 26,356.40 28,369.10 26,356.40 26,356.40 0.0M
2023-08-04 26,452.30 26,452.30 26,356.40 26,356.40 0.0M
2023-08-03 27,219.00 29,615.10 26,452.30 26,835.70 0.0M
2023-08-01 26,739.80 29,231.70 26,356.40 27,219.00 0.0M
2023-07-31 27,410.70 27,410.70 26,739.80 26,739.80 0.0M
2023-07-28 28,656.60 28,656.60 26,452.30 27,410.70 0.0M
2023-07-27 24,152.10 26,356.40 24,152.10 26,356.40 0.0M
2023-07-26 23,960.40 23,960.40 23,960.40 23,960.40 0.0M
2023-07-25 23,193.70 23,960.40 23,097.80 23,960.40 0.0M
2023-07-24 23,864.60 24,152.10 23,193.70 23,960.40 0.0M
2023-07-21 23,672.90 23,960.40 23,193.70 23,960.40 0.0M
2023-07-20 23,960.40 23,960.40 23,672.90 23,672.90 0.0M
2023-07-19 23,002.00 23,960.40 22,714.50 23,960.40 0.0M
2023-07-18 24,343.80 24,439.60 23,097.80 23,193.70 0.0M
2023-07-17 23,577.00 24,439.60 23,002.00 24,439.60 0.0M
2023-07-14 23,960.40 23,960.40 23,577.00 23,577.00 0.0M
2023-07-13 23,960.40 23,960.40 23,960.40 23,960.40 0.0M
2023-07-12 24,823.00 24,823.00 24,439.60 24,439.60 0.0M
2023-07-11 24,918.80 24,918.80 24,918.80 24,918.80 0.0M
2023-07-10 24,918.80 25,685.60 24,918.80 25,302.20 0.0M
2023-07-06 25,206.30 25,302.20 25,206.30 25,302.20 0.0M
2023-07-05 24,631.30 25,589.70 23,960.40 23,960.40 0.0M
2023-07-04 24,631.30 24,727.10 23,960.40 24,727.10 0.0M
2023-07-03 23,193.70 27,027.30 23,002.00 24,152.10 0.0M
2023-06-30 23,960.40 24,631.30 22,714.50 24,631.30 0.0M
2023-06-29 24,152.10 24,823.00 23,960.40 24,823.00 0.0M
2023-06-27 24,918.80 24,918.80 24,918.80 24,918.80 0.0M
2023-06-26 24,918.80 24,918.80 24,918.80 24,918.80 0.0M
2023-06-21 25,877.20 25,877.20 24,152.10 25,877.20 0.0M
2023-06-20 24,535.50 25,877.20 24,535.50 25,877.20 0.0M
2023-06-19 24,152.10 25,398.00 24,152.10 25,398.00 0.0M
2023-06-16 25,302.20 25,398.00 24,918.80 24,918.80 0.0M
2023-06-15 25,302.20 25,302.20 25,302.20 25,302.20 0.0M
2023-06-14 25,206.30 27,794.10 25,206.30 25,398.00 0.0M
2023-06-13 25,302.20 25,302.20 25,302.20 25,302.20 0.0M
2023-06-12 24,056.20 25,398.00 24,056.20 25,398.00 0.0M
2023-06-09 25,589.70 25,589.70 25,493.90 25,493.90 0.0M
2023-06-08 24,823.00 25,589.70 24,727.10 25,589.70 0.0M
2023-06-07 24,152.10 24,727.10 24,152.10 24,727.10 0.0M
2023-06-06 24,343.80 24,727.10 24,247.90 24,727.10 0.0M
2023-06-05 24,439.60 24,727.10 23,960.40 24,439.60 0.0M
2023-06-01 23,193.70 24,823.00 23,097.80 24,823.00 0.0M
2023-05-31 23,672.90 25,589.70 23,577.00 25,589.70 0.0M
2023-05-30 24,152.10 25,781.40 24,152.10 25,781.40 0.0M
2023-05-29 23,577.00 26,835.70 23,577.00 26,835.70 0.0M
2023-05-26 24,918.80 25,877.20 24,152.10 25,877.20 0.0M
2023-05-25 23,481.20 26,739.80 22,522.80 26,739.80 0.0M
2023-05-23 24,631.30 24,631.30 24,631.30 24,631.30 0.0M
2023-05-22 23,481.20 24,727.10 23,481.20 24,727.10 0.0M
2023-05-19 25,206.30 25,206.30 24,918.80 24,918.80 0.0M
2023-05-15 24,247.90 25,398.00 22,618.60 25,398.00 0.0M
2023-05-12 24,727.10 24,727.10 24,727.10 24,727.10 0.0M
2023-05-11 24,631.30 24,631.30 24,631.30 24,631.30 0.0M
2023-05-10 27,794.10 27,794.10 25,398.00 27,314.90 0.0M
2023-05-09 24,918.80 27,314.90 24,918.80 27,314.90 0.0M
2023-05-08 24,918.80 24,918.80 24,918.80 24,918.80 0.0M
2023-05-05 24,918.80 24,918.80 24,918.80 24,918.80 0.0M
2023-04-28 24,918.80 24,918.80 24,918.80 24,918.80 0.0M
2023-04-26 24,918.80 26,164.80 24,918.80 26,164.80 0.0M
2023-04-25 26,260.60 26,260.60 24,918.80 26,260.60 0.0M
2023-04-24 26,260.60 26,260.60 26,260.60 26,260.60 0.0M
2023-04-21 22,522.80 24,918.80 22,522.80 24,918.80 0.0M
2023-04-20 24,823.00 24,918.80 24,823.00 24,918.80 0.0M
2023-04-14 24,918.80 24,918.80 24,918.80 24,918.80 0.0M
2023-04-13 25,014.70 25,014.70 22,714.50 22,714.50 0.0M
2023-04-12 23,481.20 25,110.50 23,481.20 25,110.50 0.0M
2023-04-11 23,193.70 23,193.70 23,193.70 23,193.70 0.0M
2023-04-10 21,660.20 25,685.60 21,660.20 25,685.60 0.0M
2023-04-07 21,947.70 23,960.40 19,743.40 23,960.40 0.0M
2023-04-06 23,960.40 23,960.40 21,660.20 21,851.90 0.0M
2023-04-04 23,960.40 23,960.40 23,960.40 23,960.40 0.0M
2023-03-29 25,877.20 25,877.20 25,877.20 25,877.20 0.0M
2023-03-27 22,043.60 24,823.00 22,043.60 24,823.00 0.0M
2023-03-24 23,385.40 23,385.40 23,385.40 23,385.40 0.0M
2023-03-22 22,043.60 22,043.60 22,043.60 22,043.60 0.0M
2023-03-21 23,385.40 23,385.40 23,385.40 23,385.40 0.0M
2023-03-20 23,385.40 23,385.40 23,385.40 23,385.40 0.0M
2023-03-15 21,564.40 23,385.40 21,564.40 23,385.40 0.0M
2023-03-10 23,960.40 23,960.40 23,960.40 23,960.40 0.0M
2023-03-09 23,960.40 23,960.40 23,960.40 23,960.40 0.0M
2023-03-07 23,960.40 23,960.40 23,960.40 23,960.40 0.0M
2023-03-06 23,960.40 23,960.40 23,960.40 23,960.40 0.0M
2023-03-02 24,918.80 24,918.80 24,152.10 24,247.90 0.0M
2023-03-01 26,835.70 26,835.70 26,835.70 26,835.70 0.0M
2023-02-28 23,672.90 28,752.50 23,672.90 28,752.50 0.0M
2023-02-24 27,794.10 27,794.10 26,260.60 26,260.60 0.0M
2023-02-20 26,356.40 29,135.90 26,356.40 29,135.90 0.0M
2023-02-17 26,835.70 26,835.70 26,835.70 26,835.70 0.0M
2023-02-14 31,627.70 31,627.70 26,835.70 29,231.70 0.0M
2023-02-13 26,356.40 28,752.50 26,356.40 28,752.50 0.0M
2023-02-10 26,835.70 29,231.70 26,835.70 29,231.70 0.0M
2023-02-09 28,752.50 28,752.50 28,752.50 28,752.50 0.0M
2023-02-08 28,752.50 28,752.50 28,752.50 28,752.50 0.0M
2023-02-07 26,356.40 29,615.10 26,356.40 29,615.10 0.0M
2023-02-06 25,014.70 29,231.70 25,014.70 29,231.70 0.0M
2023-02-03 27,794.10 27,794.10 27,794.10 27,794.10 0.0M
2023-02-02 26,452.30 28,752.50 26,452.30 28,752.50 0.0M
2023-01-16 28,752.50 28,752.50 28,752.50 28,752.50 0.0M
2023-01-13 28,752.50 28,752.50 28,752.50 28,752.50 0.0M
2023-01-12 30,669.30 30,669.30 28,752.50 28,752.50 0.0M
2023-01-10 27,410.70 27,506.50 27,410.70 27,410.70 0.0M
2023-01-06 26,835.70 27,794.10 26,835.70 27,794.10 0.0M
2023-01-05 27,314.90 27,314.90 27,314.90 27,314.90 0.0M
2023-01-04 24,439.60 24,439.60 24,439.60 24,439.60 0.0M
2023-01-03 24,439.60 24,535.50 24,439.60 24,535.50 0.0M