Vn Small Cap (VNISC)

VNISC
🏛️ 越南 →
1,601.34
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
2022-12-30 1,060.27 1,064.10 1,054.23 1,064.10 0.1M
2022-12-29 1,056.41 1,061.89 1,050.49 1,056.93 0.1M
2022-12-28 1,057.32 1,059.68 1,048.71 1,059.42 0.1M
2022-12-27 1,019.54 1,052.86 1,019.51 1,052.86 0.1M
2022-12-26 1,064.03 1,066.60 1,027.67 1,027.67 0.1M
2022-12-23 1,064.42 1,069.85 1,056.28 1,064.56 0.1M
2022-12-22 1,068.51 1,075.51 1,051.09 1,068.83 0.1M
2022-12-21 1,090.89 1,092.63 1,048.90 1,066.79 0.1M
2022-12-20 1,111.05 1,116.77 1,071.22 1,088.32 0.2M
2022-12-19 1,122.43 1,140.86 1,115.29 1,115.29 0.1M
2022-12-16 1,105.58 1,125.10 1,104.23 1,123.07 0.1M
2022-12-15 1,112.80 1,120.62 1,103.66 1,116.64 0.1M
2022-12-14 1,106.44 1,119.26 1,106.44 1,113.49 0.1M
2022-12-13 1,088.78 1,105.27 1,073.55 1,105.27 0.1M
2022-12-12 1,110.62 1,124.03 1,089.64 1,089.64 0.1M
2022-12-09 1,101.72 1,103.33 1,085.25 1,103.33 0.1M
2022-12-08 1,082.30 1,108.60 1,082.30 1,096.17 0.1M
2022-12-07 1,090.90 1,103.38 1,070.04 1,074.95 0.1M
2022-12-06 1,126.50 1,132.89 1,100.86 1,100.86 0.2M
2022-12-05 1,127.45 1,142.38 1,125.15 1,127.93 0.2M
2022-12-02 1,092.31 1,120.74 1,077.11 1,120.74 0.1M
2022-12-01 1,104.92 1,118.94 1,087.20 1,097.51 0.2M
2022-11-30 1,076.19 1,088.48 1,066.70 1,088.48 0.1M
2022-11-29 1,056.91 1,073.04 1,038.65 1,070.43 0.2M
2022-11-28 1,029.16 1,047.17 1,028.03 1,047.17 0.1M
2022-11-25 986.74 1,010.18 986.74 1,010.18 0.1M
2022-11-24 974.76 982.40 963.69 979.16 0.1M
2022-11-23 994.30 1,001.16 981.13 982.32 0.1M
2022-11-22 993.59 1,021.68 990.25 1,000.28 0.1M
2022-11-21 990.27 998.97 987.34 993.51 0.1M
2022-11-18 967.55 983.67 942.44 983.00 0.1M
2022-11-17 949.45 970.23 949.45 967.86 0.1M
2022-11-16 885.54 944.95 863.56 944.95 0.2M
2022-11-15 925.20 930.80 898.79 908.79 0.1M
2022-11-14 981.34 981.34 940.32 953.76 0.1M
2022-11-11 1,007.18 1,015.14 980.22 988.71 0.1M
2022-11-10 1,044.29 1,044.29 996.99 1,005.59 0.1M
2022-11-09 1,053.37 1,066.95 1,045.84 1,052.37 0.1M
2022-11-08 1,027.87 1,048.74 1,024.97 1,048.74 0.1M
2022-11-07 1,092.44 1,096.49 1,051.51 1,054.14 0.1M
2022-11-04 1,131.32 1,131.53 1,090.56 1,099.85 0.1M
2022-11-03 1,134.45 1,144.54 1,133.22 1,137.37 0.1M
2022-11-02 1,146.52 1,152.60 1,137.62 1,143.93 0.1M
2022-11-01 1,140.14 1,152.18 1,139.56 1,146.49 0.1M
2022-10-31 1,142.22 1,145.40 1,110.04 1,137.08 0.1M
2022-10-28 1,145.26 1,157.39 1,140.34 1,141.08 0.1M
2022-10-27 1,090.10 1,133.28 1,089.84 1,133.28 0.1M
2022-10-26 1,114.77 1,124.98 1,088.58 1,094.89 0.1M
2022-10-25 1,108.94 1,139.16 1,081.60 1,113.96 0.1M
2022-10-24 1,170.50 1,170.50 1,119.50 1,125.87 0.1M
2022-10-21 1,226.35 1,227.42 1,167.71 1,170.61 0.1M
2022-10-20 1,240.36 1,242.29 1,223.19 1,228.73 0.1M
2022-10-19 1,247.36 1,252.31 1,239.04 1,242.62 0.1M
2022-10-18 1,248.21 1,257.84 1,240.11 1,244.23 0.1M
2022-10-17 1,224.53 1,234.69 1,211.92 1,234.69 0.1M
2022-10-14 1,219.86 1,231.60 1,219.86 1,228.86 0.1M
2022-10-13 1,203.47 1,211.16 1,195.38 1,205.39 0.1M
2022-10-12 1,176.62 1,212.03 1,169.56 1,201.30 0.1M
2022-10-11 1,231.13 1,231.13 1,178.85 1,182.91 0.1M
2022-10-10 1,197.47 1,234.30 1,185.02 1,234.09 0.1M
2022-10-07 1,243.72 1,247.24 1,202.36 1,214.44 0.1M
2022-10-06 1,314.62 1,315.25 1,259.73 1,263.77 0.1M
2022-10-05 1,282.48 1,310.92 1,282.28 1,310.92 0.1M
2022-10-04 1,298.30 1,302.18 1,263.04 1,267.35 0.1M
2022-10-03 1,344.60 1,345.06 1,285.25 1,288.30 0.1M
2022-09-30 1,333.93 1,350.63 1,288.34 1,350.63 0.1M
2022-09-29 1,381.90 1,391.61 1,343.35 1,343.35 0.1M
2022-09-28 1,396.76 1,400.37 1,368.26 1,373.33 0.1M
2022-09-27 1,414.00 1,419.93 1,398.18 1,401.32 0.1M
2022-09-26 1,439.33 1,442.31 1,395.73 1,411.58 0.1M
2022-09-23 1,476.02 1,481.15 1,463.01 1,465.51 0.1M
2022-09-22 1,441.93 1,473.93 1,440.04 1,473.93 0.1M
2022-09-21 1,448.78 1,459.74 1,443.93 1,453.62 0.1M
2022-09-20 1,453.64 1,459.18 1,417.92 1,459.18 0.1M
2022-09-19 1,500.66 1,500.66 1,445.84 1,446.08 0.1M
2022-09-16 1,523.88 1,525.65 1,498.91 1,502.23 0.1M
2022-09-15 1,533.45 1,535.21 1,525.25 1,527.87 0.1M
2022-09-14 1,498.49 1,525.54 1,498.49 1,525.54 0.1M
2022-09-13 1,526.52 1,527.45 1,513.73 1,525.95 0.1M
2022-09-12 1,530.66 1,534.13 1,520.97 1,525.78 0.1M
2022-09-09 1,511.17 1,520.49 1,482.68 1,520.49 0.1M
2022-09-08 1,532.90 1,536.41 1,502.06 1,505.55 0.1M
2022-09-07 1,565.57 1,567.70 1,524.49 1,524.49 0.1M
2022-09-06 1,575.74 1,580.39 1,569.33 1,569.33 0.1M
2022-09-05 1,575.54 1,581.71 1,570.93 1,574.05 0.1M
2022-08-31 1,557.63 1,575.78 1,555.83 1,575.78 0.1M
2022-08-30 1,570.88 1,587.30 1,562.38 1,565.97 0.1M
2022-08-29 1,569.77 1,570.19 1,529.36 1,570.19 0.2M
2022-08-26 1,606.94 1,609.41 1,585.05 1,589.69 0.1M
2022-08-25 1,600.06 1,605.53 1,597.04 1,603.86 0.1M
2022-08-24 1,590.86 1,597.49 1,587.65 1,597.13 0.1M
2022-08-23 1,545.99 1,584.69 1,545.99 1,584.69 0.1M
2022-08-22 1,569.31 1,573.62 1,546.34 1,559.78 0.1M
2022-08-19 1,574.35 1,586.65 1,560.90 1,571.01 0.1M
2022-08-18 1,578.22 1,581.78 1,565.62 1,575.79 0.1M
2022-08-17 1,590.80 1,600.63 1,575.54 1,582.43 0.1M
2022-08-16 1,579.93 1,587.97 1,576.34 1,585.05 0.1M
2022-08-15 1,582.71 1,586.17 1,573.23 1,580.12 0.1M
2022-08-12 1,549.83 1,573.07 1,547.04 1,571.70 0.1M
2022-08-11 1,586.64 1,597.87 1,546.62 1,556.22 0.1M
2022-08-10 1,571.21 1,584.92 1,568.22 1,579.81 0.1M
2022-08-09 1,567.38 1,579.24 1,563.26 1,574.43 0.1M
2022-08-08 1,557.71 1,565.21 1,554.45 1,565.21 0.1M
2022-08-05 1,531.12 1,550.76 1,525.76 1,550.76 0.1M
2022-08-04 1,544.82 1,547.92 1,526.81 1,535.36 0.1M
2022-08-03 1,511.74 1,535.55 1,509.01 1,535.55 0.1M
2022-08-02 1,504.89 1,519.11 1,504.66 1,518.39 0.1M
2022-08-01 1,476.94 1,502.63 1,476.94 1,502.63 0.1M
2022-07-29 1,482.41 1,490.70 1,473.48 1,477.02 0.1M
2022-07-28 1,456.35 1,490.32 1,456.35 1,477.34 0.1M
2022-07-27 1,443.98 1,454.57 1,431.25 1,454.57 0.1M
2022-07-26 1,458.50 1,461.87 1,442.06 1,444.59 0.1M
2022-07-25 1,460.00 1,465.15 1,446.27 1,455.02 0.1M
2022-07-22 1,473.90 1,478.13 1,463.42 1,463.42 0.1M
2022-07-21 1,482.58 1,488.42 1,471.58 1,472.18 0.1M
2022-07-20 1,459.85 1,486.17 1,457.14 1,480.17 0.1M
2022-07-19 1,442.59 1,445.78 1,425.98 1,442.87 0.1M
2022-07-18 1,447.93 1,458.00 1,440.44 1,447.01 0.1M
2022-07-15 1,443.27 1,455.24 1,438.81 1,438.81 0.1M
2022-07-14 1,420.19 1,441.56 1,419.11 1,441.56 0.1M
2022-07-13 1,430.59 1,439.89 1,424.66 1,430.62 0.1M
2022-07-12 1,380.00 1,421.98 1,377.45 1,421.98 0.1M
2022-07-11 1,385.65 1,396.51 1,362.77 1,376.24 0.1M
2022-07-08 1,371.77 1,391.57 1,370.25 1,388.95 0.1M
2022-07-07 1,343.75 1,356.42 1,331.98 1,356.42 0.1M
2022-07-06 1,382.44 1,382.44 1,350.32 1,350.32 0.1M
2022-07-05 1,423.25 1,427.20 1,388.80 1,389.24 0.1M
2022-07-04 1,431.19 1,449.34 1,420.64 1,425.86 0.1M
2022-07-01 1,409.55 1,431.70 1,375.00 1,424.66 0.1M
2022-06-30 1,451.91 1,459.45 1,422.86 1,422.86 0.1M
2022-06-29 1,442.68 1,458.48 1,435.26 1,450.92 0.1M
2022-06-28 1,442.93 1,460.87 1,439.10 1,453.40 0.1M
2022-06-27 1,417.12 1,440.24 1,412.42 1,436.96 0.1M
2022-06-24 1,413.00 1,423.83 1,409.70 1,409.96 0.1M
2022-06-23 1,360.77 1,403.82 1,356.60 1,403.82 0.1M
2022-06-22 1,365.60 1,376.50 1,344.76 1,360.55 0.1M
2022-06-21 1,368.60 1,396.71 1,345.42 1,352.91 0.1M
2022-06-20 1,444.36 1,456.93 1,393.14 1,394.70 0.1M
2022-06-17 1,447.56 1,456.85 1,428.79 1,452.85 0.1M
2022-06-16 1,514.96 1,523.75 1,493.98 1,493.98 0.1M
2022-06-15 1,539.49 1,546.54 1,468.10 1,492.37 0.1M
2022-06-14 1,518.51 1,564.74 1,518.17 1,536.56 0.1M
2022-06-13 1,592.36 1,611.58 1,564.24 1,569.13 0.1M
2022-06-10 1,690.95 1,708.45 1,657.37 1,657.37 0.1M
2022-06-09 1,704.82 1,712.53 1,697.12 1,707.30 0.1M
2022-06-08 1,674.11 1,710.97 1,673.55 1,699.72 0.1M
2022-06-07 1,653.76 1,660.35 1,611.38 1,660.35 0.1M
2022-06-06 1,681.06 1,698.98 1,658.77 1,658.77 0.1M
2022-06-03 1,684.39 1,692.23 1,657.06 1,681.03 0.1M
2022-06-02 1,693.65 1,704.49 1,677.29 1,686.49 0.1M
2022-06-01 1,679.37 1,690.15 1,659.08 1,690.15 0.1M
2022-05-31 1,694.11 1,705.52 1,675.43 1,683.95 0.1M
2022-05-30 1,682.38 1,703.71 1,674.98 1,694.54 0.1M
2022-05-27 1,665.80 1,687.85 1,665.14 1,680.38 0.1M
2022-05-26 1,659.22 1,675.35 1,654.93 1,666.70 0.1M
2022-05-25 1,604.40 1,654.83 1,603.04 1,654.83 0.1M
2022-05-24 1,587.21 1,598.16 1,552.46 1,598.16 0.1M
2022-05-23 1,621.94 1,626.16 1,570.18 1,588.41 0.1M
2022-05-20 1,594.20 1,622.07 1,590.60 1,607.42 0.1M
2022-05-19 1,554.19 1,597.28 1,554.19 1,593.64 0.1M
2022-05-18 1,605.37 1,621.39 1,588.90 1,599.80 0.1M
2022-05-17 1,482.67 1,578.91 1,474.99 1,578.91 0.1M
2022-05-16 1,542.60 1,567.89 1,496.58 1,500.41 0.1M
2022-05-13 1,580.82 1,597.09 1,509.36 1,513.29 0.1M
2022-05-12 1,682.65 1,691.91 1,602.24 1,604.39 0.1M
2022-05-11 1,689.49 1,699.55 1,664.07 1,694.83 0.1M
2022-05-10 1,642.98 1,675.60 1,580.84 1,675.60 0.1M
2022-05-09 1,728.87 1,730.30 1,663.31 1,663.52 0.1M
2022-05-06 1,810.48 1,813.55 1,768.18 1,768.18 0.1M
2022-05-05 1,865.65 1,870.30 1,796.35 1,829.55 0.1M
2022-05-04 1,863.41 1,873.90 1,849.96 1,854.31 0.1M
2022-04-29 1,812.23 1,864.75 1,803.44 1,864.75 0.1M
2022-04-28 1,804.62 1,836.60 1,804.09 1,813.10 0.1M
2022-04-27 1,756.59 1,802.42 1,734.58 1,801.81 0.1M
2022-04-26 1,661.28 1,758.40 1,635.36 1,758.40 0.1M
2022-04-25 1,807.65 1,812.77 1,706.93 1,715.03 0.2M
2022-04-22 1,839.52 1,872.87 1,773.68 1,812.49 0.2M
2022-04-21 1,877.05 1,882.94 1,807.45 1,850.75 0.2M
2022-04-20 1,955.96 1,959.44 1,899.78 1,899.78 0.2M
2022-04-19 2,034.50 2,043.88 1,970.60 1,971.09 0.2M
2022-04-18 2,088.01 2,088.01 2,015.66 2,034.49 0.2M
2022-04-15 2,103.28 2,122.55 2,089.80 2,095.89 0.1M
2022-04-14 2,126.27 2,132.43 2,111.47 2,114.76 0.1M
2022-04-13 2,061.75 2,117.24 2,017.47 2,117.24 0.2M
2022-04-12 2,131.31 2,145.45 2,066.21 2,066.21 0.2M
2022-04-08 2,184.24 2,190.69 2,130.62 2,130.62 0.2M
2022-04-07 2,225.05 2,229.74 2,182.77 2,182.77 0.2M
2022-04-06 2,234.57 2,255.98 2,212.42 2,223.28 0.2M
2022-04-05 2,256.51 2,269.44 2,253.01 2,258.21 0.2M
2022-04-04 2,261.83 2,273.67 2,254.65 2,260.76 0.2M
2022-04-01 2,192.12 2,240.62 2,181.05 2,240.62 0.3M
2022-03-31 2,241.52 2,250.02 2,205.19 2,211.95 0.2M
2022-03-30 2,267.56 2,290.09 2,220.44 2,238.82 0.3M
2022-03-29 2,258.76 2,292.26 2,258.76 2,286.35 0.2M
2022-03-28 2,280.22 2,280.22 2,225.89 2,255.24 0.3M
2022-03-25 2,266.27 2,286.75 2,266.08 2,283.74 0.2M
2022-03-24 2,238.15 2,264.42 2,236.88 2,261.28 0.2M
2022-03-23 2,228.73 2,246.75 2,228.66 2,236.46 0.2M
2022-03-22 2,228.84 2,234.44 2,219.29 2,223.19 0.3M
2022-03-21 2,195.72 2,219.84 2,195.72 2,219.84 0.2M
2022-03-18 2,184.36 2,198.04 2,184.24 2,191.02 0.2M
2022-03-17 2,173.43 2,182.41 2,166.14 2,176.68 0.2M
2022-03-16 2,147.37 2,162.28 2,146.36 2,155.80 0.2M
2022-03-15 2,115.53 2,135.91 2,103.49 2,131.84 0.2M
2022-03-14 2,135.59 2,142.61 2,091.09 2,115.06 0.2M
2022-03-11 2,167.06 2,181.09 2,137.20 2,146.49 0.2M
2022-03-10 2,151.05 2,175.75 2,151.05 2,166.84 0.2M
2022-03-09 2,135.43 2,145.41 2,081.97 2,137.30 0.2M
2022-03-08 2,156.90 2,174.56 2,132.56 2,132.56 0.3M
2022-03-07 2,164.70 2,186.82 2,154.70 2,178.76 0.3M
2022-03-04 2,156.03 2,170.94 2,152.67 2,164.93 0.2M
2022-03-03 2,116.54 2,143.88 2,108.60 2,143.88 0.2M
2022-03-02 2,117.87 2,127.12 2,096.34 2,108.66 0.2M
2022-03-01 2,093.44 2,125.58 2,093.44 2,116.98 0.2M
2022-02-28 2,081.57 2,093.38 2,067.94 2,093.13 0.2M
2022-02-25 2,082.07 2,096.84 2,079.53 2,083.44 0.2M
2022-02-24 2,091.21 2,108.76 2,006.28 2,061.00 0.3M
2022-02-23 2,081.06 2,098.37 2,079.85 2,092.55 0.2M
2022-02-22 2,088.12 2,088.12 2,042.55 2,068.85 0.2M
2022-02-21 2,062.22 2,100.33 2,062.22 2,091.42 0.2M
2022-02-18 2,009.18 2,052.26 2,006.68 2,052.26 0.2M
2022-02-17 2,006.46 2,021.35 2,004.72 2,020.85 0.1M
2022-02-16 1,982.31 2,004.58 1,980.91 2,004.58 0.2M
2022-02-15 1,957.98 1,969.62 1,943.61 1,969.62 0.1M
2022-02-14 1,942.45 1,977.37 1,937.89 1,959.41 0.1M
2022-02-11 1,960.54 1,970.96 1,958.00 1,970.30 0.1M
2022-02-10 1,962.11 1,973.28 1,953.23 1,963.58 0.1M
2022-02-09 1,912.34 1,953.40 1,912.24 1,952.46 0.1M
2022-02-08 1,913.27 1,930.38 1,908.39 1,920.55 0.1M
2022-02-07 1,886.78 1,910.19 1,884.34 1,907.70 0.1M
2022-01-28 1,815.11 1,850.34 1,795.46 1,850.34 0.1M
2022-01-27 1,826.73 1,834.98 1,810.48 1,819.16 0.1M
2022-01-26 1,879.93 1,894.77 1,841.86 1,845.18 0.1M
2022-01-25 1,829.49 1,875.66 1,829.49 1,875.66 0.1M
2022-01-24 1,958.80 1,959.24 1,870.13 1,876.26 0.1M
2022-01-21 1,966.30 1,981.69 1,954.68 1,965.77 0.2M
2022-01-20 1,883.47 1,945.08 1,880.16 1,945.08 0.2M
2022-01-19 1,885.88 1,897.06 1,862.97 1,896.92 0.1M
2022-01-18 1,945.86 1,956.02 1,901.53 1,913.42 0.1M
2022-01-17 2,101.43 2,103.30 1,993.92 1,995.00 0.2M
2022-01-14 2,084.95 2,118.51 2,048.54 2,095.39 0.2M
2022-01-13 2,181.05 2,181.05 2,106.88 2,113.43 0.2M
2022-01-12 2,204.97 2,211.07 2,132.58 2,180.36 0.2M
2022-01-11 2,240.98 2,263.55 2,208.46 2,228.75 0.4M
2022-01-10 2,286.59 2,318.27 2,245.71 2,245.71 0.3M
2022-01-07 2,257.22 2,283.12 2,249.63 2,283.06 0.3M
2022-01-06 2,237.90 2,261.90 2,228.07 2,248.19 0.3M
2022-01-05 2,216.77 2,236.30 2,216.77 2,231.16 0.2M
2022-01-04 2,171.75 2,214.54 2,171.75 2,205.10 0.2M