Construction 1

CC1
🏛️ vietnam →
30,500.00
Last Update: 2025-10-03
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
2022-12-30 11,192.66 11,192.66 11,192.66 11,192.66 0.0M
2022-12-29 12,018.35 12,018.35 12,018.35 12,018.35 0.0M
2022-12-28 11,100.92 12,110.09 11,009.17 11,743.12 0.0M
2022-12-27 12,660.55 12,752.29 12,660.55 12,752.29 0.0M
2022-12-26 12,752.29 12,752.29 12,752.29 12,752.29 0.0M
2022-12-23 13,761.47 13,761.47 13,761.47 13,761.47 0.0M
2022-12-22 15,596.33 15,596.33 13,761.47 13,761.47 0.0M
2022-12-21 13,761.47 15,596.33 11,651.37 15,596.33 0.2M
2022-12-20 11,467.89 14,495.41 11,467.89 14,495.41 0.1M
2022-12-19 12,477.06 12,844.03 12,477.06 12,660.55 0.0M
2022-12-16 11,926.60 11,926.60 11,926.60 11,926.60 0.0M
2022-12-15 11,467.89 11,926.60 11,467.89 11,743.12 0.0M
2022-12-14 11,743.12 11,926.60 11,743.12 11,834.86 0.0M
2022-12-13 11,009.17 12,201.83 11,009.17 12,201.83 0.0M
2022-12-12 12,844.03 12,844.03 11,467.89 11,834.86 0.0M
2022-12-09 12,110.09 12,110.09 10,825.69 10,825.69 0.0M
2022-12-08 12,844.03 12,844.03 10,825.69 10,917.43 0.0M
2022-12-07 12,844.03 12,844.03 10,917.43 10,917.43 0.0M
2022-12-06 11,926.60 12,752.29 10,733.94 10,825.69 0.0M
2022-12-05 11,100.92 11,651.37 11,009.17 11,100.92 0.0M
2022-12-02 12,752.29 12,752.29 11,009.17 11,376.15 0.0M
2022-12-01 12,660.55 12,660.55 9,908.26 11,009.17 0.0M
2022-11-30 11,376.15 11,376.15 11,376.15 11,376.15 0.0M
2022-11-29 9,816.51 10,275.23 9,816.51 10,275.23 0.0M
2022-11-28 10,458.71 10,550.46 9,633.03 9,724.77 0.0M
2022-11-25 10,091.74 10,183.48 9,266.05 10,091.74 0.0M
2022-11-24 10,550.46 10,642.20 10,550.46 10,642.20 0.0M
2022-11-23 11,926.60 11,926.60 10,091.74 10,183.48 0.0M
2022-11-22 11,926.60 11,926.60 10,458.71 10,825.69 0.0M
2022-11-18 11,926.60 11,926.60 10,000.00 10,733.94 0.0M
2022-11-17 11,926.60 11,926.60 10,733.94 10,733.94 0.0M
2022-11-16 11,926.60 11,926.60 9,266.05 11,009.17 0.0M
2022-11-15 10,642.20 11,009.17 9,633.03 9,633.03 0.0M
2022-11-14 11,926.60 11,926.60 9,357.80 11,009.17 0.0M
2022-11-11 11,926.60 11,926.60 10,366.97 10,366.97 0.0M
2022-11-10 11,926.60 12,110.09 9,266.05 12,110.09 0.1M
2022-11-09 11,926.60 11,926.60 10,091.74 11,926.60 0.0M
2022-11-08 12,110.09 12,110.09 11,467.89 11,467.89 0.0M
2022-11-07 11,834.86 12,110.09 10,275.23 10,275.23 0.0M
2022-11-04 12,018.35 12,110.09 10,825.69 10,825.69 0.0M
2022-11-03 12,018.35 12,018.35 11,009.17 11,559.63 0.0M
2022-11-02 12,018.35 12,018.35 10,183.48 11,834.86 0.0M
2022-11-01 11,926.60 11,926.60 10,642.20 11,926.60 0.0M
2022-10-31 10,825.69 10,825.69 10,642.20 10,642.20 0.0M
2022-10-27 11,467.89 11,467.89 10,642.20 10,733.94 0.0M
2022-10-25 11,467.89 11,467.89 11,467.89 11,467.89 0.0M
2022-10-24 10,642.20 11,651.37 10,642.20 11,009.17 0.0M
2022-10-21 11,009.17 12,385.32 11,009.17 12,385.32 0.0M
2022-10-20 10,642.20 11,926.60 10,642.20 11,926.60 0.0M
2022-10-19 11,009.17 11,009.17 11,009.17 11,009.17 0.0M
2022-10-18 11,926.60 11,926.60 10,642.20 10,642.20 0.0M
2022-10-14 12,385.32 12,385.32 12,018.35 12,018.35 0.0M
2022-10-12 11,100.92 11,100.92 11,100.92 11,100.92 0.0M
2022-10-11 11,100.92 11,100.92 11,100.92 11,100.92 0.0M
2022-10-10 11,100.92 11,743.12 11,100.92 11,743.12 0.0M
2022-10-07 11,100.92 11,100.92 11,100.92 11,100.92 0.0M
2022-10-06 11,376.15 11,376.15 11,100.92 11,100.92 0.0M
2022-10-05 11,467.89 11,467.89 11,100.92 11,100.92 0.0M
2022-10-04 11,926.60 11,926.60 11,926.60 11,926.60 0.0M
2022-10-03 12,477.06 12,477.06 11,926.60 11,926.60 0.0M
2022-09-30 12,018.35 12,018.35 11,926.60 11,926.60 0.0M
2022-09-29 12,385.32 12,385.32 12,385.32 12,385.32 0.0M
2022-09-28 12,385.32 12,385.32 12,385.32 12,385.32 0.0M
2022-09-27 12,110.09 12,110.09 12,110.09 12,110.09 0.0M
2022-09-26 12,752.29 12,844.03 12,752.29 12,844.03 0.0M
2022-09-23 12,477.06 13,302.75 12,477.06 13,302.75 0.0M
2022-09-22 12,568.81 12,844.03 12,568.81 12,844.03 0.0M
2022-09-21 12,293.58 12,293.58 12,293.58 12,293.58 0.0M
2022-09-20 12,477.06 12,477.06 12,110.09 12,110.09 0.0M
2022-09-19 12,477.06 12,844.03 12,385.32 12,844.03 0.0M
2022-09-16 13,302.75 13,302.75 12,752.29 12,752.29 0.0M
2022-09-15 12,477.06 12,568.81 12,385.32 12,477.06 0.0M
2022-09-14 13,211.01 13,211.01 12,293.58 12,935.78 0.0M
2022-09-13 13,669.72 13,669.72 12,385.32 13,119.26 0.0M
2022-09-12 13,211.01 13,211.01 12,844.03 12,844.03 0.0M
2022-09-09 13,119.26 13,302.75 13,027.52 13,211.01 0.0M
2022-09-08 13,119.26 13,119.26 12,110.09 13,027.52 0.0M
2022-09-07 12,752.29 12,752.29 12,477.06 12,477.06 0.0M
2022-09-06 12,568.81 12,844.03 12,568.81 12,568.81 0.0M
2022-09-05 12,660.55 12,660.55 12,660.55 12,660.55 0.0M
2022-08-31 12,385.32 13,394.49 12,385.32 13,394.49 0.0M
2022-08-30 13,486.24 13,577.98 13,302.75 13,302.75 0.0M
2022-08-29 12,110.09 13,669.72 12,018.35 13,669.72 0.0M
2022-08-26 13,027.52 13,302.75 13,027.52 13,302.75 0.0M
2022-08-25 12,844.03 13,394.49 12,844.03 13,119.26 0.0M
2022-08-24 14,800.00 14,800.00 14,800.00 14,800.00 0.0M
2022-08-22 14,800.00 15,000.00 14,800.00 15,000.00 0.0M
2022-08-19 15,000.00 15,500.00 14,200.00 15,200.00 0.0M
2022-08-18 14,000.00 15,000.00 13,800.00 15,000.00 0.0M
2022-08-17 14,600.00 15,000.00 14,600.00 15,000.00 0.0M
2022-08-16 14,500.00 14,500.00 14,200.00 14,400.00 0.0M
2022-08-15 15,000.00 15,000.00 14,500.00 14,700.00 0.0M
2022-08-12 15,400.00 15,400.00 14,100.00 14,500.00 0.0M
2022-08-11 15,000.00 15,800.00 14,600.00 15,500.00 0.0M
2022-08-10 15,000.00 15,000.00 14,900.00 15,000.00 0.0M
2022-08-09 15,300.00 15,300.00 15,000.00 15,000.00 0.0M
2022-08-08 15,300.00 15,300.00 15,300.00 15,300.00 0.0M
2022-08-05 15,000.00 15,500.00 14,100.00 15,500.00 0.0M
2022-08-04 14,200.00 15,000.00 14,200.00 15,000.00 0.0M
2022-08-03 14,500.00 15,000.00 14,000.00 15,000.00 0.0M
2022-08-02 14,600.00 14,600.00 14,500.00 14,600.00 0.0M
2022-08-01 16,100.00 16,100.00 13,500.00 15,600.00 0.0M
2022-07-29 15,800.00 15,800.00 15,400.00 15,700.00 0.0M
2022-07-28 15,400.00 15,700.00 15,400.00 15,700.00 0.0M
2022-07-27 15,400.00 15,400.00 15,400.00 15,400.00 0.0M
2022-07-26 15,000.00 15,500.00 15,000.00 15,500.00 0.0M
2022-07-25 15,400.00 15,800.00 15,400.00 15,800.00 0.0M
2022-07-22 15,500.00 15,900.00 15,300.00 15,900.00 0.0M
2022-07-21 15,400.00 15,800.00 15,400.00 15,800.00 0.0M
2022-07-20 15,400.00 16,000.00 15,300.00 15,900.00 0.0M
2022-07-19 15,500.00 16,000.00 15,000.00 16,000.00 0.0M
2022-07-18 15,400.00 16,000.00 15,400.00 16,000.00 0.0M
2022-07-15 15,200.00 17,000.00 15,100.00 17,000.00 0.0M
2022-07-14 15,600.00 16,900.00 15,400.00 15,500.00 0.0M
2022-07-13 15,500.00 17,400.00 15,400.00 17,100.00 0.0M
2022-07-12 17,000.00 17,900.00 17,000.00 17,900.00 0.0M
2022-07-11 16,000.00 17,800.00 15,500.00 17,800.00 0.0M
2022-07-08 18,200.00 18,200.00 15,700.00 18,200.00 0.0M
2022-07-07 18,000.00 18,400.00 18,000.00 18,400.00 0.0M
2022-07-06 16,100.00 18,400.00 16,000.00 18,400.00 0.0M
2022-07-05 18,000.00 19,000.00 15,500.00 19,000.00 0.0M
2022-07-04 18,500.00 18,500.00 18,000.00 18,000.00 0.0M
2022-07-01 17,900.00 19,000.00 17,500.00 19,000.00 0.0M
2022-06-30 15,100.00 18,500.00 15,100.00 18,500.00 0.0M
2022-06-29 17,000.00 18,000.00 17,000.00 17,500.00 0.0M
2022-06-28 15,000.00 17,200.00 15,000.00 17,200.00 0.0M
2022-06-27 15,000.00 15,000.00 15,000.00 15,000.00 0.0M
2022-06-24 14,900.00 15,000.00 14,900.00 15,000.00 0.0M
2022-06-23 14,400.00 14,400.00 12,300.00 13,500.00 0.0M
2022-06-22 13,500.00 13,600.00 13,400.00 13,500.00 0.0M
2022-06-21 12,300.00 12,300.00 12,000.00 12,000.00 0.0M
2022-06-20 15,900.00 15,900.00 12,200.00 12,200.00 0.0M
2022-06-17 15,200.00 15,200.00 14,200.00 15,000.00 0.0M
2022-06-16 16,700.00 16,700.00 16,500.00 16,500.00 0.0M
2022-06-15 17,200.00 17,200.00 16,100.00 16,200.00 0.0M
2022-06-14 17,500.00 17,500.00 16,900.00 17,000.00 0.0M
2022-06-13 17,500.00 18,200.00 17,000.00 17,000.00 0.0M
2022-06-10 18,400.00 18,700.00 18,000.00 18,000.00 0.0M
2022-06-09 18,400.00 18,400.00 18,300.00 18,400.00 0.0M
2022-06-08 18,400.00 18,700.00 17,800.00 18,300.00 0.0M
2022-06-07 18,800.00 18,800.00 18,000.00 18,200.00 0.0M
2022-06-06 19,100.00 19,100.00 18,600.00 18,800.00 0.0M
2022-06-03 18,800.00 19,500.00 18,500.00 19,300.00 0.0M
2022-06-02 18,800.00 19,000.00 18,800.00 18,900.00 0.0M
2022-06-01 19,000.00 19,200.00 18,700.00 18,800.00 0.0M
2022-05-31 19,100.00 19,100.00 19,000.00 19,100.00 0.0M
2022-05-30 20,300.00 21,000.00 18,900.00 21,000.00 0.0M
2022-05-27 19,700.00 20,000.00 19,600.00 19,700.00 0.0M
2022-05-26 20,300.00 21,000.00 18,900.00 21,000.00 0.0M
2022-05-25 18,900.00 19,900.00 18,500.00 19,900.00 0.0M
2022-05-24 20,000.00 20,000.00 18,100.00 19,000.00 0.0M
2022-05-23 20,700.00 20,700.00 20,500.00 20,700.00 0.0M
2022-05-20 19,400.00 21,400.00 19,400.00 21,000.00 0.0M
2022-05-19 18,100.00 23,000.00 18,100.00 23,000.00 0.1M
2022-05-18 21,200.00 21,200.00 21,200.00 21,200.00 0.0M
2022-05-17 24,900.00 24,900.00 24,900.00 24,900.00 0.0M
2022-05-16 29,300.00 29,300.00 29,200.00 29,200.00 0.0M
2022-05-13 33,000.00 38,600.00 28,700.00 38,000.00 0.0M
2022-05-12 32,000.00 36,000.00 28,000.00 34,000.00 0.0M
2022-05-11 30,000.00 34,300.00 30,000.00 30,000.00 0.0M
2022-05-10 27,900.00 32,200.00 27,900.00 32,200.00 0.0M
2022-05-09 28,900.00 29,000.00 25,000.00 29,000.00 0.0M
2022-05-06 28,900.00 30,000.00 26,000.00 30,000.00 0.0M
2022-05-05 29,500.00 30,000.00 25,100.00 30,000.00 0.0M
2022-05-04 27,500.00 30,000.00 27,500.00 29,000.00 0.0M
2022-04-29 23,600.00 29,600.00 23,600.00 24,700.00 0.0M
2022-04-28 27,000.00 27,000.00 26,900.00 27,000.00 0.0M
2022-04-27 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2022-04-26 28,400.00 28,800.00 28,000.00 28,800.00 0.0M
2022-04-25 25,100.00 28,500.00 25,100.00 28,500.00 0.0M
2022-04-22 28,500.00 29,200.00 28,500.00 29,200.00 0.0M
2022-04-19 28,800.00 29,400.00 28,800.00 29,400.00 0.0M
2022-04-18 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2022-04-14 28,000.00 30,000.00 28,000.00 29,500.00 0.0M
2022-04-13 27,500.00 30,500.00 27,500.00 30,500.00 0.0M
2022-04-12 30,000.00 30,000.00 30,000.00 30,000.00 0.1M
2022-04-08 30,500.00 31,000.00 30,500.00 30,500.00 0.0M
2022-04-07 30,500.00 30,500.00 30,500.00 30,500.00 0.0M
2022-04-06 30,000.00 31,000.00 30,000.00 31,000.00 0.0M
2022-04-05 29,000.00 29,500.00 29,000.00 29,500.00 0.0M
2022-04-04 28,900.00 29,500.00 28,900.00 29,500.00 0.0M
2022-04-01 29,000.00 29,000.00 28,900.00 28,900.00 0.0M
2022-03-31 28,600.00 28,800.00 28,600.00 28,600.00 0.0M
2022-03-30 28,500.00 28,800.00 28,500.00 28,800.00 0.0M
2022-03-29 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2022-03-25 29,000.00 29,100.00 29,000.00 29,000.00 0.0M
2022-03-24 29,000.00 30,000.00 29,000.00 30,000.00 0.0M
2022-03-23 29,900.00 30,000.00 29,000.00 29,700.00 0.0M
2022-03-22 30,000.00 30,000.00 29,000.00 30,000.00 0.0M
2022-03-21 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2022-03-18 29,000.00 30,000.00 28,500.00 30,000.00 0.0M
2022-03-17 30,000.00 30,500.00 30,000.00 30,500.00 0.0M
2022-03-16 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2022-03-15 28,500.00 31,600.00 28,500.00 31,000.00 0.0M
2022-03-14 28,600.00 29,500.00 28,600.00 29,200.00 0.0M
2022-03-11 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2022-03-10 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2022-03-09 30,000.00 30,000.00 28,700.00 28,700.00 0.0M
2022-03-08 29,500.00 29,600.00 29,500.00 29,500.00 0.0M
2022-03-07 29,700.00 29,700.00 29,000.00 29,000.00 0.0M
2022-03-04 29,700.00 30,000.00 28,600.00 30,000.00 0.0M
2022-03-03 28,200.00 30,000.00 28,100.00 30,000.00 0.0M
2022-03-02 29,500.00 29,500.00 26,000.00 29,400.00 0.0M
2022-03-01 30,000.00 30,000.00 29,000.00 29,000.00 0.0M
2022-02-28 30,000.00 30,000.00 28,500.00 29,000.00 0.0M
2022-02-25 31,300.00 31,300.00 30,900.00 30,900.00 0.0M
2022-02-24 29,200.00 31,300.00 29,200.00 31,300.00 0.0M
2022-02-23 30,500.00 31,600.00 29,000.00 30,800.00 0.0M
2022-02-22 31,000.00 31,600.00 31,000.00 31,600.00 0.0M
2022-02-21 31,500.00 34,000.00 31,500.00 31,500.00 0.0M
2022-02-18 30,000.00 31,000.00 30,000.00 31,000.00 0.0M
2022-02-17 29,000.00 31,000.00 29,000.00 31,000.00 0.0M
2022-02-16 28,900.00 29,700.00 28,900.00 29,700.00 0.0M
2022-02-15 28,700.00 28,700.00 28,700.00 28,700.00 0.0M
2022-02-14 30,900.00 30,900.00 27,000.00 27,300.00 0.0M
2022-02-11 30,900.00 30,900.00 30,900.00 30,900.00 0.0M
2022-02-10 31,000.00 31,000.00 30,900.00 30,900.00 0.0M
2022-02-09 30,900.00 31,000.00 30,000.00 30,900.00 0.0M
2022-02-08 30,400.00 31,800.00 30,300.00 31,000.00 0.0M
2022-02-07 30,300.00 30,500.00 29,000.00 30,500.00 0.0M
2022-01-28 29,500.00 32,000.00 29,300.00 31,900.00 0.0M
2022-01-27 29,000.00 31,800.00 29,000.00 29,500.00 0.0M
2022-01-26 24,800.00 28,500.00 22,000.00 28,500.00 0.1M
2022-01-25 24,900.00 25,000.00 24,500.00 25,000.00 0.0M
2022-01-24 27,900.00 27,900.00 23,400.00 23,400.00 0.0M
2022-01-21 29,700.00 29,700.00 26,700.00 26,900.00 0.1M
2022-01-20 26,000.00 26,600.00 26,000.00 26,600.00 0.0M
2022-01-19 23,100.00 23,200.00 23,100.00 23,200.00 0.0M
2022-01-18 20,451.44 20,451.44 19,465.20 19,724.74 0.1M
2022-01-17 20,710.97 20,970.51 19,724.74 20,607.16 0.1M
2022-01-14 19,984.27 21,281.95 19,153.76 20,710.97 0.1M
2022-01-13 21,697.21 21,697.21 18,946.13 19,361.39 0.0M
2022-01-12 22,268.19 22,839.17 21,281.95 21,541.49 0.1M
2022-01-11 20,762.88 22,839.17 19,724.74 22,268.19 0.1M
2022-01-10 17,700.36 20,191.90 17,700.36 20,191.90 0.1M
2022-01-07 17,129.38 17,907.98 17,129.38 17,648.45 0.0M
2022-01-06 16,610.30 16,921.75 16,558.40 16,921.75 0.1M
2022-01-05 16,298.86 16,817.93 16,195.05 16,610.30 0.0M
2022-01-04 16,558.40 16,558.40 16,091.23 16,298.86 0.0M