Construction 1

CC1
🏛️ vietnam →
31,200.00
Last Update: 2025-10-06
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
2023-12-29 16,000.00 16,100.00 15,700.00 16,000.00 0.0M
2023-12-28 16,400.00 16,400.00 15,800.00 16,000.00 0.1M
2023-12-27 16,200.00 16,200.00 15,800.00 16,200.00 0.0M
2023-12-26 16,500.00 16,500.00 16,100.00 16,200.00 0.0M
2023-12-25 16,300.00 16,400.00 16,100.00 16,400.00 0.0M
2023-12-22 16,500.00 16,600.00 16,200.00 16,300.00 0.0M
2023-12-21 16,900.00 16,900.00 16,400.00 16,500.00 0.0M
2023-12-20 16,700.00 17,200.00 16,400.00 16,400.00 0.0M
2023-12-19 16,300.00 17,100.00 16,300.00 16,600.00 0.1M
2023-12-18 16,500.00 16,800.00 16,100.00 16,700.00 0.0M
2023-12-15 16,000.00 16,700.00 16,000.00 16,600.00 0.0M
2023-12-14 17,000.00 17,000.00 16,400.00 16,500.00 0.0M
2023-12-13 16,400.00 17,000.00 16,400.00 16,800.00 0.0M
2023-12-12 16,800.00 16,800.00 16,600.00 16,600.00 0.0M
2023-12-11 17,000.00 17,000.00 16,800.00 16,800.00 0.0M
2023-12-08 16,300.00 17,100.00 16,300.00 16,900.00 0.1M
2023-12-07 16,500.00 16,500.00 15,800.00 16,300.00 0.0M
2023-12-06 16,400.00 16,500.00 16,200.00 16,500.00 0.0M
2023-12-05 16,500.00 16,500.00 16,200.00 16,200.00 0.0M
2023-12-04 15,800.00 17,000.00 15,800.00 16,400.00 0.0M
2023-12-01 16,000.00 16,000.00 15,500.00 15,900.00 0.0M
2023-11-30 16,500.00 16,500.00 16,100.00 16,100.00 0.0M
2023-11-29 16,500.00 16,500.00 16,200.00 16,500.00 0.0M
2023-11-28 17,100.00 17,100.00 15,700.00 16,500.00 0.1M
2023-11-27 17,800.00 17,800.00 17,100.00 17,100.00 0.0M
2023-11-24 17,600.00 18,000.00 17,500.00 17,600.00 0.0M
2023-11-23 18,000.00 18,400.00 17,500.00 18,400.00 0.1M
2023-11-22 18,500.00 18,500.00 17,700.00 18,400.00 0.0M
2023-11-21 18,000.00 18,500.00 17,900.00 18,500.00 0.0M
2023-11-20 17,100.00 18,500.00 17,100.00 18,500.00 0.1M
2023-11-17 15,200.00 18,500.00 15,200.00 18,500.00 0.2M
2023-11-16 17,000.00 18,100.00 17,000.00 17,900.00 0.1M
2023-11-15 17,700.00 17,900.00 16,900.00 17,900.00 0.1M
2023-11-14 17,500.00 18,000.00 16,700.00 18,000.00 0.1M
2023-11-13 17,000.00 17,900.00 16,500.00 17,900.00 0.1M
2023-11-10 15,900.00 18,000.00 15,500.00 18,000.00 0.2M
2023-11-09 16,800.00 17,500.00 15,800.00 15,900.00 0.1M
2023-11-08 15,400.00 17,700.00 13,800.00 17,300.00 0.1M
2023-11-07 15,200.00 15,800.00 14,900.00 15,600.00 0.2M
2023-11-06 13,500.00 14,600.00 13,500.00 14,400.00 0.1M
2023-11-03 12,300.00 13,900.00 12,000.00 13,000.00 0.1M
2023-11-02 11,900.00 12,400.00 11,800.00 12,300.00 0.0M
2023-11-01 12,000.00 12,300.00 11,500.00 12,000.00 0.0M
2023-10-31 12,000.00 12,000.00 11,500.00 11,500.00 0.0M
2023-10-30 12,000.00 12,000.00 11,600.00 12,000.00 0.0M
2023-10-27 12,000.00 12,100.00 11,600.00 12,000.00 0.0M
2023-10-26 13,300.00 13,300.00 11,200.00 12,000.00 0.0M
2023-10-25 12,900.00 13,700.00 12,900.00 13,200.00 0.0M
2023-10-24 13,000.00 13,000.00 12,500.00 13,000.00 0.0M
2023-10-23 13,000.00 13,100.00 13,000.00 13,000.00 0.0M
2023-10-20 12,800.00 13,200.00 12,500.00 13,000.00 0.0M
2023-10-19 13,000.00 13,000.00 12,500.00 12,600.00 0.0M
2023-10-18 12,700.00 14,000.00 12,700.00 13,100.00 0.1M
2023-10-17 14,400.00 14,500.00 13,900.00 13,900.00 0.0M
2023-10-16 14,800.00 15,000.00 14,200.00 14,200.00 0.0M
2023-10-13 14,700.00 15,000.00 14,200.00 14,800.00 0.0M
2023-10-12 14,600.00 15,200.00 14,500.00 15,100.00 0.1M
2023-10-11 14,500.00 15,100.00 14,300.00 14,300.00 0.0M
2023-10-10 14,500.00 14,700.00 14,000.00 14,300.00 0.0M
2023-10-09 14,800.00 14,800.00 14,000.00 14,000.00 0.0M
2023-10-06 14,400.00 14,400.00 13,800.00 13,900.00 0.0M
2023-10-05 14,000.00 14,400.00 13,800.00 13,800.00 0.0M
2023-10-04 14,500.00 14,500.00 13,900.00 14,500.00 0.0M
2023-10-03 15,900.00 15,900.00 14,000.00 14,200.00 0.0M
2023-10-02 15,700.00 16,200.00 15,600.00 15,900.00 0.0M
2023-09-29 16,000.00 16,000.00 15,700.00 15,900.00 0.0M
2023-09-28 16,000.00 16,200.00 15,500.00 16,000.00 0.0M
2023-09-27 15,137.61 15,137.61 14,311.92 15,137.61 0.0M
2023-09-26 15,412.84 16,055.04 15,137.61 15,321.10 0.0M
2023-09-25 16,330.27 16,422.02 14,311.92 14,587.15 0.1M
2023-09-22 16,972.47 16,972.47 15,596.33 16,330.27 0.1M
2023-09-21 17,339.45 17,614.68 16,972.47 17,339.45 0.0M
2023-09-20 16,972.47 17,798.16 16,972.47 17,064.22 0.0M
2023-09-19 17,339.45 17,614.68 16,513.76 16,697.24 0.1M
2023-09-18 18,348.62 18,715.59 17,614.68 17,614.68 0.1M
2023-09-15 18,348.62 18,899.08 18,348.62 18,348.62 0.1M
2023-09-14 19,541.28 19,633.02 18,348.62 18,440.36 0.1M
2023-09-13 18,715.59 20,458.71 18,715.59 19,541.28 0.1M
2023-09-12 18,990.82 18,990.82 18,440.36 18,532.11 0.1M
2023-09-11 19,908.25 19,908.25 18,532.11 18,715.59 0.1M
2023-09-08 20,000.00 20,000.00 19,449.54 19,541.28 0.1M
2023-09-07 20,183.48 20,275.23 19,633.02 20,000.00 0.1M
2023-09-06 20,642.20 20,642.20 19,908.25 19,908.25 0.2M
2023-09-05 20,642.20 21,192.66 20,458.71 20,550.46 0.1M
2023-08-31 20,825.68 20,917.43 20,458.71 20,642.20 0.2M
2023-08-30 20,825.68 20,825.68 20,275.23 20,458.71 0.1M
2023-08-29 21,100.91 21,834.86 20,550.46 20,825.68 0.1M
2023-08-28 21,743.12 21,743.12 20,642.20 21,100.91 0.2M
2023-08-25 22,110.09 23,486.23 20,825.68 21,192.66 0.3M
2023-08-24 20,642.20 20,825.68 20,183.48 20,642.20 0.1M
2023-08-23 20,275.23 20,917.43 20,183.48 20,642.20 0.1M
2023-08-22 20,275.23 21,100.91 18,807.34 20,000.00 0.1M
2023-08-21 21,376.14 21,376.14 19,541.28 20,458.71 0.1M
2023-08-18 21,467.89 22,018.34 20,275.23 21,376.14 0.2M
2023-08-17 21,467.89 22,018.34 21,192.66 21,743.12 0.1M
2023-08-16 22,018.34 22,018.34 20,642.20 22,018.34 0.2M
2023-08-15 22,018.34 22,018.34 20,825.68 21,100.91 0.1M
2023-08-14 20,917.43 22,477.06 20,917.43 21,559.63 0.2M
2023-08-11 19,724.77 20,366.97 19,724.77 20,183.48 0.2M
2023-08-10 20,183.48 20,366.97 19,449.54 19,449.54 0.1M
2023-08-09 18,990.82 20,917.43 18,899.08 20,275.23 0.4M
2023-08-08 18,440.36 19,174.31 18,348.62 18,990.82 0.1M
2023-08-07 19,266.05 19,266.05 18,348.62 18,440.36 0.3M
2023-08-04 20,091.74 20,091.74 18,807.34 19,541.28 0.2M
2023-08-03 20,000.00 21,743.12 18,073.39 19,633.02 0.3M
2023-08-02 19,266.05 20,000.00 18,348.62 20,000.00 0.6M
2023-08-01 15,779.81 18,165.14 15,688.07 18,165.14 0.5M
2023-07-31 15,137.61 16,330.27 15,137.61 15,963.30 0.1M
2023-07-28 16,513.76 16,513.76 14,678.90 15,504.58 0.2M
2023-07-27 16,055.04 16,972.47 15,596.33 16,513.76 0.1M
2023-07-26 16,513.76 17,431.19 15,229.35 15,321.10 0.2M
2023-07-25 15,596.33 15,779.81 14,220.18 15,779.81 0.2M
2023-07-24 12,018.35 13,944.95 11,926.60 13,944.95 0.1M
2023-07-21 12,385.32 12,385.32 12,018.35 12,110.09 0.0M
2023-07-20 11,926.60 12,385.32 11,926.60 12,293.58 0.0M
2023-07-19 11,467.89 12,385.32 11,467.89 11,926.60 0.0M
2023-07-18 11,559.63 11,926.60 11,467.89 11,743.12 0.0M
2023-07-17 11,651.37 11,834.86 11,284.40 11,651.37 0.0M
2023-07-14 11,834.86 11,834.86 11,284.40 11,376.15 0.0M
2023-07-13 11,651.37 11,651.37 11,651.37 11,651.37 0.0M
2023-07-12 11,926.60 11,926.60 11,376.15 11,376.15 0.0M
2023-07-11 11,192.66 12,018.35 11,192.66 11,467.89 0.0M
2023-07-10 10,366.97 11,743.12 10,366.97 11,192.66 0.0M
2023-07-07 10,091.74 10,458.71 10,091.74 10,458.71 0.0M
2023-07-06 10,458.71 10,458.71 10,091.74 10,091.74 0.0M
2023-07-05 10,458.71 10,458.71 10,458.71 10,458.71 0.0M
2023-07-04 10,642.20 10,642.20 10,091.74 10,091.74 0.0M
2023-07-03 10,642.20 10,825.69 10,642.20 10,825.69 0.0M
2023-06-30 10,733.94 10,733.94 10,550.46 10,642.20 0.0M
2023-06-29 10,366.97 10,642.20 10,366.97 10,458.71 0.0M
2023-06-28 10,366.97 10,366.97 10,366.97 10,366.97 0.0M
2023-06-27 10,275.23 10,458.71 10,091.74 10,458.71 0.0M
2023-06-26 10,458.71 10,550.46 10,458.71 10,458.71 0.0M
2023-06-23 10,458.71 10,458.71 10,458.71 10,458.71 0.0M
2023-06-22 10,275.23 10,275.23 10,275.23 10,275.23 0.0M
2023-06-21 10,366.97 10,550.46 10,275.23 10,458.71 0.0M
2023-06-20 10,091.74 10,091.74 10,091.74 10,091.74 0.0M
2023-06-19 10,091.74 10,091.74 10,091.74 10,091.74 0.0M
2023-06-16 10,550.46 10,550.46 9,633.03 10,091.74 0.0M
2023-06-15 10,458.71 10,458.71 9,816.51 9,816.51 0.0M
2023-06-14 10,733.94 10,733.94 10,458.71 10,458.71 0.0M
2023-06-13 10,642.20 10,642.20 10,642.20 10,642.20 0.0M
2023-06-09 10,550.46 10,550.46 10,366.97 10,550.46 0.0M
2023-06-08 10,642.20 10,642.20 10,366.97 10,366.97 0.0M
2023-06-07 10,642.20 10,642.20 10,642.20 10,642.20 0.0M
2023-06-06 10,642.20 10,733.94 10,458.71 10,550.46 0.0M
2023-06-05 10,458.71 10,550.46 10,458.71 10,550.46 0.0M
2023-06-02 10,091.74 10,458.71 10,091.74 10,458.71 0.0M
2023-06-01 10,091.74 10,091.74 9,908.26 10,091.74 0.0M
2023-05-31 10,091.74 10,275.23 10,091.74 10,091.74 0.0M
2023-05-30 10,091.74 10,275.23 10,091.74 10,275.23 0.0M
2023-05-29 9,816.51 10,183.48 9,816.51 10,091.74 0.0M
2023-05-25 9,633.03 9,633.03 9,633.03 9,633.03 0.0M
2023-05-24 9,816.51 9,816.51 9,816.51 9,816.51 0.0M
2023-05-23 9,908.26 9,908.26 9,816.51 9,816.51 0.0M
2023-05-19 9,724.77 9,816.51 9,724.77 9,816.51 0.0M
2023-05-18 9,724.77 9,816.51 9,633.03 9,633.03 0.0M
2023-05-17 10,000.00 10,000.00 9,816.51 9,816.51 0.0M
2023-05-16 10,000.00 10,091.74 10,000.00 10,000.00 0.0M
2023-05-15 9,633.03 10,183.48 9,633.03 9,908.26 0.0M
2023-05-12 9,541.28 9,633.03 9,541.28 9,633.03 0.0M
2023-05-11 9,357.80 9,541.28 9,174.31 9,541.28 0.0M
2023-05-10 9,174.31 9,174.31 9,174.31 9,174.31 0.0M
2023-05-09 9,357.80 9,724.77 9,357.80 9,449.54 0.0M
2023-05-05 9,174.31 9,174.31 9,174.31 9,174.31 0.0M
2023-05-04 9,174.31 9,357.80 9,174.31 9,357.80 0.0M
2023-04-28 9,449.54 9,449.54 8,807.34 9,357.80 0.0M
2023-04-26 9,449.54 9,449.54 9,449.54 9,449.54 0.0M
2023-04-25 9,357.80 9,357.80 9,357.80 9,357.80 0.0M
2023-04-24 9,357.80 9,357.80 9,357.80 9,357.80 0.0M
2023-04-21 9,357.80 9,357.80 9,266.05 9,357.80 0.0M
2023-04-20 9,449.54 9,449.54 9,174.31 9,174.31 0.0M
2023-04-19 9,449.54 9,816.51 9,449.54 9,816.51 0.0M
2023-04-18 9,266.05 9,266.05 9,174.31 9,174.31 0.0M
2023-04-17 9,633.03 9,908.26 9,174.31 9,908.26 0.0M
2023-04-14 9,724.77 9,908.26 9,724.77 9,908.26 0.0M
2023-04-13 9,724.77 9,724.77 9,724.77 9,724.77 0.0M
2023-04-12 9,449.54 9,724.77 9,449.54 9,724.77 0.0M
2023-04-11 9,357.80 9,357.80 9,357.80 9,357.80 0.0M
2023-04-10 9,357.80 9,357.80 9,357.80 9,357.80 0.0M
2023-04-07 9,449.54 10,091.74 9,357.80 9,449.54 0.0M
2023-04-06 9,908.26 9,908.26 9,908.26 9,908.26 0.0M
2023-04-05 9,357.80 10,000.00 9,357.80 9,633.03 0.0M
2023-04-04 9,908.26 10,091.74 9,908.26 10,000.00 0.0M
2023-04-03 9,541.28 9,908.26 9,449.54 9,816.51 0.0M
2023-03-31 9,266.05 9,724.77 9,266.05 9,724.77 0.0M
2023-03-30 9,449.54 9,449.54 9,357.80 9,357.80 0.0M
2023-03-29 9,816.51 9,816.51 9,633.03 9,633.03 0.0M
2023-03-28 9,908.26 9,908.26 9,724.77 9,724.77 0.0M
2023-03-27 9,633.03 9,724.77 9,174.31 9,174.31 0.0M
2023-03-24 9,908.26 9,908.26 9,908.26 9,908.26 0.0M
2023-03-23 9,357.80 9,633.03 9,266.05 9,633.03 0.0M
2023-03-22 9,724.77 9,724.77 9,449.54 9,724.77 0.0M
2023-03-21 9,633.03 9,724.77 9,633.03 9,724.77 0.0M
2023-03-20 9,449.54 10,091.74 9,449.54 10,091.74 0.0M
2023-03-17 10,366.97 10,366.97 10,366.97 10,366.97 0.0M
2023-03-16 9,357.80 10,000.00 9,357.80 10,000.00 0.0M
2023-03-15 9,633.03 9,633.03 9,633.03 9,633.03 0.0M
2023-03-14 9,633.03 9,633.03 9,174.31 9,541.28 0.0M
2023-03-13 10,091.74 10,091.74 10,091.74 10,091.74 0.0M
2023-03-10 10,275.23 10,275.23 9,908.26 10,091.74 0.0M
2023-03-09 10,458.71 11,009.17 9,816.51 9,816.51 0.0M
2023-03-08 9,724.77 10,917.43 9,724.77 10,917.43 0.0M
2023-03-07 9,633.03 11,009.17 9,082.57 11,009.17 0.0M
2023-03-06 11,009.17 11,009.17 10,458.71 10,550.46 0.0M
2023-03-03 10,550.46 10,550.46 10,091.74 10,091.74 0.0M
2023-03-02 10,458.71 10,642.20 10,366.97 10,642.20 0.0M
2023-03-01 10,275.23 10,550.46 10,275.23 10,366.97 0.0M
2023-02-28 10,550.46 10,550.46 10,550.46 10,550.46 0.0M
2023-02-27 10,550.46 11,009.17 10,183.48 10,183.48 0.0M
2023-02-24 11,559.63 11,559.63 10,550.46 10,733.94 0.0M
2023-02-23 12,201.83 12,201.83 11,192.66 11,834.86 0.0M
2023-02-22 12,293.58 12,293.58 12,110.09 12,201.83 0.0M
2023-02-21 11,651.37 12,293.58 10,550.46 12,293.58 0.1M
2023-02-20 11,834.86 11,926.60 11,467.89 11,467.89 0.0M
2023-02-17 11,559.63 11,926.60 10,642.20 11,926.60 0.0M
2023-02-16 11,559.63 11,651.37 11,467.89 11,651.37 0.0M
2023-02-15 11,009.17 11,926.60 11,009.17 11,467.89 0.0M
2023-02-14 11,192.66 11,192.66 11,009.17 11,192.66 0.0M
2023-02-13 11,192.66 11,192.66 11,192.66 11,192.66 0.0M
2023-02-10 11,376.15 11,376.15 11,009.17 11,376.15 0.0M
2023-02-09 10,275.23 11,467.89 10,091.74 11,467.89 0.0M
2023-02-08 10,917.43 11,192.66 10,917.43 10,917.43 0.0M
2023-02-07 10,275.23 11,009.17 10,275.23 11,009.17 0.0M
2023-02-06 11,284.40 11,376.15 11,284.40 11,284.40 0.0M
2023-02-03 11,284.40 11,284.40 11,284.40 11,284.40 0.0M
2023-02-02 10,642.20 11,284.40 10,642.20 11,009.17 0.0M
2023-02-01 11,467.89 11,467.89 11,100.92 11,100.92 0.0M
2023-01-31 11,926.60 11,926.60 11,009.17 11,100.92 0.0M
2023-01-30 11,926.60 11,926.60 11,743.12 11,743.12 0.0M
2023-01-27 11,743.12 11,834.86 11,743.12 11,834.86 0.0M
2023-01-19 11,009.17 11,467.89 11,009.17 11,467.89 0.0M
2023-01-18 11,467.89 11,467.89 11,467.89 11,467.89 0.0M
2023-01-17 11,743.12 11,743.12 11,467.89 11,467.89 0.0M
2023-01-16 11,559.63 11,651.37 11,467.89 11,651.37 0.0M
2023-01-13 11,467.89 11,559.63 11,100.92 11,100.92 0.0M
2023-01-11 12,752.29 12,752.29 11,926.60 11,926.60 0.0M
2023-01-10 12,752.29 12,752.29 12,752.29 12,752.29 0.0M
2023-01-06 12,752.29 12,752.29 12,752.29 12,752.29 0.0M
2023-01-04 12,110.09 12,110.09 11,926.60 12,018.35 0.0M