Vinacapital Vietnam

VOF
🏛️ usa →
6.36
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.98 6.98 6.98 6.98 0.0M
2021-12-30 6.93 6.98 6.84 6.84 0.0M
2021-12-28 6.79 6.79 6.79 6.79 0.0M
2021-12-27 6.67 6.85 6.61 6.85 0.0M
2021-12-22 6.85 6.85 6.59 6.59 0.0M
2021-12-16 6.79 6.79 6.79 6.79 0.0M
2021-12-15 6.98 6.98 6.98 6.98 0.0M
2021-12-14 6.54 6.73 6.54 6.60 0.0M
2021-12-13 6.77 6.77 6.77 6.77 0.0M
2021-12-10 6.65 6.65 6.65 6.65 0.0M
2021-12-09 6.50 6.50 6.45 6.50 0.0M
2021-12-08 6.31 6.50 6.31 6.50 0.0M
2021-12-02 6.67 6.67 6.67 6.67 0.1M
2021-11-30 6.85 6.85 6.85 6.85 0.0M
2021-11-26 7.00 7.00 6.76 6.76 0.0M
2021-11-24 7.05 7.05 7.01 7.01 0.0M
2021-11-22 7.00 7.00 7.00 7.00 0.0M
2021-11-16 7.11 7.11 7.11 7.11 0.0M
2021-11-10 7.00 7.00 7.00 7.00 0.0M
2021-11-09 7.00 7.00 7.00 7.00 0.0M
2021-11-05 7.02 7.02 7.02 7.02 0.0M
2021-10-28 7.00 7.00 7.00 7.00 0.1M
2021-10-27 6.70 6.80 6.70 6.80 0.0M
2021-10-26 6.80 6.80 6.80 6.80 0.0M
2021-10-25 6.86 6.86 6.86 6.86 0.0M
2021-10-20 6.66 6.66 6.66 6.66 0.0M
2021-10-19 6.70 6.70 6.70 6.70 0.1M
2021-10-18 6.62 6.62 6.62 6.62 0.0M
2021-10-15 6.59 6.59 6.59 6.59 0.0M
2021-10-13 6.38 6.51 6.38 6.51 0.2M
2021-10-11 6.35 6.35 6.32 6.35 0.0M
2021-10-08 6.30 6.34 6.30 6.34 0.0M
2021-10-07 6.25 6.25 6.25 6.25 0.0M
2021-10-06 6.15 6.19 6.13 6.19 0.0M
2021-10-05 6.20 6.22 6.20 6.22 0.0M
2021-10-04 6.15 6.20 6.15 6.20 0.0M
2021-09-30 6.01 6.20 6.01 6.20 0.0M
2021-09-29 6.05 6.05 6.05 6.05 0.0M
2021-09-28 6.20 6.20 6.07 6.07 0.0M
2021-09-23 6.34 6.34 6.34 6.34 0.0M
2021-09-21 6.20 6.21 6.20 6.21 0.0M
2021-09-20 6.40 6.40 6.24 6.24 0.0M
2021-09-17 6.34 6.34 6.34 6.34 0.0M
2021-09-16 6.22 6.30 6.22 6.30 0.0M
2021-09-15 6.35 6.35 6.35 6.35 0.0M
2021-09-14 6.35 6.38 6.35 6.35 0.0M
2021-09-13 6.29 6.29 6.29 6.29 0.0M
2021-09-10 6.22 6.22 6.22 6.22 0.0M
2021-09-07 6.20 6.20 6.20 6.20 0.0M
2021-09-02 6.57 6.57 6.57 6.57 0.0M
2021-09-01 6.06 6.06 6.02 6.02 0.0M
2021-08-31 6.07 6.07 6.07 6.07 0.0M
2021-08-20 6.11 6.11 6.11 6.11 0.0M
2021-08-19 6.40 6.40 6.40 6.40 0.0M
2021-08-17 6.40 6.40 6.02 6.02 0.0M
2021-08-16 6.45 6.45 6.45 6.45 0.0M
2021-08-13 6.40 6.48 6.40 6.48 0.0M
2021-08-09 6.40 6.40 6.40 6.40 0.0M
2021-08-05 6.50 6.52 6.40 6.40 0.0M
2021-08-04 6.44 6.52 6.40 6.52 0.0M
2021-08-03 6.61 6.61 6.61 6.61 0.0M
2021-07-29 6.25 6.25 6.25 6.25 0.0M
2021-07-28 6.20 6.20 6.20 6.20 0.0M
2021-07-26 5.99 5.99 5.99 5.99 0.0M
2021-07-23 6.23 6.35 6.00 6.35 0.0M
2021-07-21 6.35 6.35 6.35 6.35 0.0M
2021-07-19 6.00 6.15 6.00 6.05 0.0M
2021-07-16 6.35 6.44 6.32 6.32 0.0M
2021-07-15 6.13 6.40 6.13 6.40 0.0M
2021-07-14 6.45 6.45 6.45 6.45 0.0M
2021-06-29 6.76 6.76 6.76 6.76 0.1M
2021-06-28 6.52 6.52 6.52 6.52 0.0M
2021-06-25 6.60 6.60 6.53 6.56 0.0M
2021-06-24 6.30 6.56 6.30 6.56 0.3M
2021-06-23 6.37 6.63 6.37 6.63 0.1M
2021-06-22 6.58 6.58 6.58 6.58 0.3M
2021-06-21 6.15 6.15 6.15 6.15 0.0M
2021-06-18 6.49 6.53 6.49 6.53 0.0M
2021-06-16 6.53 6.53 6.53 6.53 0.0M
2021-06-14 6.52 6.52 6.52 6.52 0.3M
2021-06-11 6.52 6.52 6.52 6.52 0.0M
2021-06-10 6.89 6.89 6.51 6.51 0.5M
2021-06-09 6.65 6.65 6.61 6.61 0.1M
2021-06-08 6.62 6.62 6.62 6.62 0.1M
2021-06-07 6.59 6.80 6.59 6.65 0.1M
2021-06-01 6.56 6.61 6.56 6.56 0.0M
2021-05-28 6.56 6.56 6.51 6.51 0.0M
2021-05-27 6.44 6.44 6.44 6.44 0.0M
2021-05-26 6.25 6.40 6.25 6.30 0.0M
2021-05-24 6.20 6.40 6.20 6.40 0.0M
2021-05-21 6.26 6.26 6.26 6.26 0.0M
2021-05-19 6.00 6.00 6.00 6.00 0.0M
2021-05-17 6.20 6.20 6.20 6.20 0.0M
2021-05-14 6.21 6.21 6.21 6.21 0.0M
2021-05-12 6.10 6.10 6.10 6.10 0.0M
2021-05-11 6.00 6.20 5.78 5.78 0.0M
2021-05-10 6.00 6.39 6.00 6.39 0.0M
2021-05-06 6.25 6.25 6.20 6.20 0.0M
2021-05-05 6.10 6.15 6.10 6.10 0.0M
2021-05-04 6.30 6.30 6.11 6.15 0.0M
2021-05-03 6.51 6.51 6.51 6.51 0.0M
2021-04-30 6.42 6.61 6.39 6.56 0.0M
2021-04-28 6.41 6.41 6.29 6.29 0.0M
2021-04-27 6.36 6.36 6.36 6.36 0.0M
2021-04-26 6.47 6.47 6.47 6.47 0.0M
2021-04-23 6.44 6.55 6.32 6.32 0.0M
2021-04-22 6.25 6.25 6.25 6.25 0.0M
2021-04-21 6.40 6.40 6.40 6.40 0.0M
2021-04-20 6.35 6.35 6.30 6.30 0.0M
2021-04-19 6.30 6.30 6.10 6.28 0.0M
2021-04-16 6.40 6.40 6.22 6.35 0.0M
2021-04-15 6.21 6.39 6.20 6.25 0.0M
2021-04-14 6.32 6.32 6.15 6.15 0.0M
2021-04-12 6.16 6.22 6.16 6.22 0.0M
2021-04-07 6.10 6.18 6.08 6.16 0.1M
2021-04-06 6.07 6.07 5.96 6.07 0.0M
2021-04-05 5.85 5.90 5.85 5.90 0.0M
2021-04-01 5.72 5.80 5.72 5.80 0.0M
2021-03-29 5.72 5.72 5.72 5.72 0.0M
2021-03-24 5.80 5.82 5.80 5.82 0.0M
2021-03-19 5.85 5.85 5.85 5.85 0.0M
2021-03-18 5.92 5.95 5.92 5.95 0.0M
2021-03-17 6.00 6.00 5.60 5.92 0.0M
2021-03-16 6.05 6.05 6.02 6.02 0.0M
2021-03-15 5.93 5.93 5.93 5.93 0.0M
2021-03-12 5.85 5.93 5.85 5.89 0.0M
2021-03-11 5.90 6.05 5.28 5.35 0.0M
2021-03-10 5.80 5.80 5.80 5.80 0.0M
2021-03-08 5.71 5.95 5.71 5.95 0.0M
2021-03-05 5.75 5.75 5.75 5.75 0.0M
2021-03-04 5.70 5.75 5.70 5.70 0.0M
2021-03-01 5.61 5.61 5.61 5.61 0.0M
2021-02-26 5.90 5.90 5.85 5.85 0.0M
2021-02-25 5.85 5.85 5.85 5.85 0.0M
2021-02-24 5.84 5.84 5.84 5.84 0.0M
2021-02-23 6.00 6.08 6.00 6.08 0.0M
2021-02-18 6.17 6.17 6.17 6.17 0.0M
2021-02-17 5.99 6.15 5.99 6.06 0.0M
2021-02-12 5.86 5.86 5.86 5.86 0.0M
2021-02-11 6.03 6.03 5.83 5.83 0.0M
2021-02-10 5.95 6.00 5.95 6.00 0.0M
2021-02-09 5.98 5.98 5.90 5.90 0.0M
2021-02-08 6.04 6.04 5.95 5.98 0.0M
2021-02-05 5.94 5.94 5.94 5.94 0.0M
2021-02-04 5.95 5.95 5.95 5.95 0.0M
2021-02-03 5.94 5.94 5.85 5.85 0.0M
2021-02-02 5.73 5.74 5.71 5.74 0.0M
2021-02-01 5.71 5.71 5.62 5.63 0.0M
2021-01-27 5.75 5.76 5.53 5.76 0.0M
2021-01-26 5.81 5.81 5.80 5.80 0.0M
2021-01-25 5.75 6.24 5.75 6.00 0.0M
2021-01-21 6.03 6.03 6.00 6.00 0.0M
2021-01-20 5.87 5.87 5.87 5.87 0.0M
2021-01-19 6.00 6.23 5.75 5.77 0.0M
2021-01-15 6.14 6.28 6.14 6.26 0.0M
2021-01-14 6.20 6.35 6.20 6.35 0.0M
2021-01-13 6.23 6.23 6.19 6.23 0.0M
2021-01-12 6.15 6.20 6.11 6.11 0.0M
2021-01-08 6.11 6.11 5.93 6.05 0.1M
2021-01-07 5.95 5.95 5.89 5.89 0.0M
2021-01-06 5.79 5.79 5.79 5.79 0.0M
2021-01-05 5.74 5.74 5.74 5.74 0.0M
2021-01-04 5.95 5.95 5.69 5.69 0.0M