Haiphong Construction 3

HC3
🏛️ vietnam →
26,000.00
Last Update: 2025-09-30
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 35,500.00 36,000.00 35,500.00 36,000.00 0.0M
2021-12-30 33,700.00 34,000.00 33,700.00 34,000.00 0.0M
2021-12-29 33,900.00 33,900.00 33,700.00 33,800.00 0.0M
2021-12-28 32,800.00 34,900.00 32,500.00 34,900.00 0.0M
2021-12-24 34,000.00 34,000.00 31,000.00 34,000.00 0.0M
2021-12-23 33,500.00 33,700.00 33,500.00 33,500.00 0.0M
2021-12-22 38,000.00 38,000.00 38,000.00 38,000.00 0.0M
2021-12-21 33,500.00 34,000.00 33,500.00 34,000.00 0.0M
2021-12-20 34,000.00 34,000.00 32,000.00 33,900.00 0.0M
2021-12-17 34,000.00 34,200.00 34,000.00 34,200.00 0.0M
2021-12-16 33,900.00 34,000.00 33,900.00 34,000.00 0.0M
2021-12-14 33,500.00 35,500.00 33,500.00 33,900.00 0.0M
2021-12-09 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2021-12-08 34,100.00 34,100.00 33,500.00 34,000.00 0.0M
2021-12-07 34,300.00 34,300.00 33,600.00 34,200.00 0.0M
2021-12-06 34,600.00 34,600.00 34,600.00 34,600.00 0.0M
2021-12-03 35,000.00 35,000.00 34,600.00 35,000.00 0.0M
2021-12-02 34,800.00 35,000.00 34,800.00 35,000.00 0.0M
2021-12-01 35,000.00 35,000.00 34,600.00 34,600.00 0.0M
2021-11-30 34,500.00 35,000.00 33,700.00 35,000.00 0.0M
2021-11-29 33,600.00 36,300.00 33,600.00 36,300.00 0.0M
2021-11-26 33,800.00 33,800.00 33,600.00 33,700.00 0.0M
2021-11-25 33,800.00 33,900.00 33,700.00 33,900.00 0.0M
2021-11-24 33,700.00 34,000.00 33,600.00 33,600.00 0.0M
2021-11-23 33,200.00 33,700.00 33,200.00 33,700.00 0.0M
2021-11-22 35,500.00 35,500.00 34,000.00 34,100.00 0.0M
2021-11-19 40,000.00 40,000.00 35,500.00 35,500.00 0.0M
2021-11-18 36,200.00 36,200.00 35,500.00 35,800.00 0.0M
2021-11-17 32,700.00 36,000.00 32,700.00 35,600.00 0.0M
2021-11-16 36,000.00 36,000.00 35,000.00 35,500.00 0.0M
2021-11-15 35,000.00 35,200.00 34,000.00 35,200.00 0.0M
2021-11-12 35,500.00 35,500.00 34,500.00 35,000.00 0.0M
2021-11-11 35,000.00 35,100.00 35,000.00 35,100.00 0.0M
2021-11-10 34,400.00 36,000.00 34,400.00 36,000.00 0.0M
2021-11-09 34,100.00 34,600.00 34,000.00 34,000.00 0.0M
2021-11-08 33,000.00 34,100.00 33,000.00 34,000.00 0.0M
2021-11-05 34,300.00 34,300.00 32,600.00 32,700.00 0.0M
2021-11-04 32,000.00 33,700.00 32,000.00 32,700.00 0.0M
2021-11-03 38,000.00 38,000.00 34,200.00 34,200.00 0.0M
2021-11-02 33,000.00 36,000.00 33,000.00 34,300.00 0.0M
2021-11-01 35,000.00 35,000.00 32,000.00 32,800.00 0.0M
2021-10-29 31,900.00 32,000.00 31,900.00 32,000.00 0.0M
2021-10-28 32,000.00 32,000.00 31,900.00 31,900.00 0.0M
2021-10-27 35,000.00 35,000.00 31,000.00 32,000.00 0.0M
2021-10-26 31,100.00 35,700.00 30,600.00 30,600.00 0.0M
2021-10-25 31,500.00 31,500.00 30,000.00 31,000.00 0.0M
2021-10-22 30,500.00 32,000.00 30,500.00 31,900.00 0.0M
2021-10-21 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2021-10-20 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2021-10-19 31,500.00 33,500.00 31,500.00 33,500.00 0.0M
2021-10-18 31,500.00 31,600.00 31,500.00 31,500.00 0.0M
2021-10-15 31,700.00 31,700.00 31,500.00 31,500.00 0.0M
2021-10-14 30,500.00 33,900.00 30,500.00 30,500.00 0.0M
2021-10-13 30,500.00 30,500.00 30,000.00 30,000.00 0.0M
2021-10-12 30,000.00 30,400.00 30,000.00 30,000.00 0.0M
2021-10-11 30,000.00 30,700.00 30,000.00 30,000.00 0.0M
2021-10-08 30,500.00 30,500.00 30,500.00 30,500.00 0.0M
2021-10-06 30,000.00 30,000.00 29,100.00 29,100.00 0.0M
2021-10-05 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-10-04 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2021-10-01 31,700.00 31,700.00 31,700.00 31,700.00 0.0M
2021-09-30 36,000.00 36,000.00 31,000.00 34,900.00 0.0M
2021-09-29 35,600.00 35,600.00 28,200.00 31,800.00 0.0M
2021-09-28 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-09-27 31,300.00 31,300.00 31,000.00 31,000.00 0.0M
2021-09-23 31,400.00 31,400.00 31,400.00 31,400.00 0.0M
2021-09-22 32,000.00 32,000.00 31,000.00 31,000.00 0.0M
2021-09-21 29,000.00 32,000.00 29,000.00 29,300.00 0.0M
2021-09-20 28,400.00 28,600.00 28,400.00 28,600.00 0.0M
2021-09-17 28,300.00 28,400.00 28,300.00 28,400.00 0.0M
2021-09-16 27,700.00 28,500.00 27,700.00 28,500.00 0.0M
2021-09-15 27,700.00 30,000.00 27,700.00 30,000.00 0.0M
2021-09-14 27,600.00 27,700.00 27,600.00 27,700.00 0.0M
2021-09-13 27,600.00 27,600.00 27,600.00 27,600.00 0.0M
2021-09-10 28,300.00 28,300.00 28,300.00 28,300.00 0.0M
2021-09-09 28,300.00 28,300.00 28,300.00 28,300.00 0.0M
2021-09-07 28,600.00 28,600.00 27,500.00 27,500.00 0.0M
2021-09-06 28,100.00 28,100.00 28,100.00 28,100.00 0.0M
2021-09-01 28,000.00 28,500.00 28,000.00 28,400.00 0.0M
2021-08-31 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2021-08-26 27,400.00 27,600.00 27,400.00 27,600.00 0.0M
2021-08-25 27,600.00 27,600.00 27,600.00 27,600.00 0.0M
2021-08-24 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-08-23 25,800.00 27,400.00 25,800.00 27,000.00 0.0M
2021-08-20 26,800.00 26,800.00 26,800.00 26,800.00 0.0M
2021-08-19 27,100.00 27,100.00 27,000.00 27,100.00 0.0M
2021-08-18 27,700.00 27,700.00 27,600.00 27,600.00 0.0M
2021-08-17 27,900.00 27,900.00 27,900.00 27,900.00 0.0M
2021-08-16 24,600.00 27,900.00 24,500.00 27,900.00 0.0M
2021-08-11 27,100.00 27,100.00 27,100.00 27,100.00 0.0M
2021-08-10 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-08-05 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-08-04 27,000.00 27,000.00 26,000.00 27,000.00 0.0M
2021-08-03 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-08-02 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-07-30 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-07-29 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-07-27 26,900.00 27,000.00 26,900.00 27,000.00 0.0M
2021-07-26 27,000.00 27,100.00 27,000.00 27,000.00 0.0M
2021-07-23 27,100.00 27,100.00 27,100.00 27,100.00 0.0M
2021-07-22 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-07-21 27,900.00 27,900.00 27,900.00 27,900.00 0.0M
2021-07-20 24,600.00 28,500.00 24,600.00 27,000.00 0.0M
2021-07-19 29,300.00 29,300.00 28,100.00 28,100.00 0.0M
2021-07-16 27,900.00 27,900.00 27,900.00 27,900.00 0.0M
2021-07-15 27,000.00 27,300.00 27,000.00 27,300.00 0.0M
2021-07-14 28,500.00 28,500.00 27,000.00 27,100.00 0.0M
2021-07-13 27,300.00 27,300.00 27,200.00 27,200.00 0.0M
2021-07-12 27,200.00 27,200.00 27,200.00 27,200.00 0.0M
2021-07-08 29,200.00 29,800.00 28,100.00 28,100.00 0.0M
2021-07-07 27,500.00 27,500.00 27,500.00 27,500.00 0.0M
2021-07-05 29,800.00 29,800.00 29,800.00 29,800.00 0.0M
2021-07-02 28,300.00 28,500.00 28,000.00 28,100.00 0.0M
2021-06-30 30,400.00 30,900.00 30,400.00 30,900.00 0.0M
2021-06-29 30,000.00 31,000.00 28,000.00 30,400.00 0.0M
2021-06-28 28,500.00 30,000.00 28,500.00 30,000.00 0.0M
2021-06-24 29,700.00 29,700.00 29,000.00 29,000.00 0.0M
2021-06-23 29,500.00 29,500.00 28,900.00 28,900.00 0.0M
2021-06-22 29,000.00 29,000.00 28,300.00 28,300.00 0.0M
2021-06-21 28,300.00 28,300.00 28,200.00 28,200.00 0.0M
2021-06-18 28,200.00 28,200.00 28,200.00 28,200.00 0.0M
2021-06-17 28,500.00 28,500.00 27,500.00 27,500.00 0.0M
2021-06-16 29,800.00 29,800.00 27,000.00 27,000.00 0.0M
2021-06-15 30,000.00 30,000.00 27,500.00 28,500.00 0.0M
2021-06-14 30,000.00 30,000.00 28,000.00 28,000.00 0.0M
2021-06-11 27,900.00 30,000.00 27,900.00 28,100.00 0.0M
2021-06-10 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2021-06-09 30,600.00 30,600.00 27,500.00 28,000.00 0.0M
2021-06-08 30,400.00 31,000.00 28,000.00 28,000.00 0.0M
2021-06-07 31,000.00 31,000.00 27,800.00 27,900.00 0.0M
2021-06-04 33,000.00 33,000.00 30,000.00 30,200.00 0.0M
2021-06-03 31,000.00 33,900.00 29,100.00 29,100.00 0.0M
2021-06-02 33,100.00 34,000.00 33,100.00 33,400.00 0.0M
2021-06-01 36,000.00 36,000.00 32,900.00 32,900.00 0.0M
2021-05-31 33,900.00 36,500.00 32,800.00 36,000.00 0.0M
2021-05-28 31,800.00 31,800.00 31,700.00 31,800.00 0.0M
2021-05-27 33,000.00 33,000.00 32,000.00 32,000.00 0.0M
2021-05-26 31,000.00 32,000.00 31,000.00 32,000.00 0.0M
2021-05-25 33,000.00 33,000.00 31,000.00 31,000.00 0.0M
2021-05-24 33,000.00 33,000.00 31,000.00 31,000.00 0.0M
2021-05-21 32,500.00 32,500.00 31,900.00 32,000.00 0.0M
2021-05-20 32,900.00 32,900.00 31,500.00 31,500.00 0.0M
2021-05-19 33,900.00 33,900.00 31,000.00 32,900.00 0.0M
2021-05-18 31,100.00 31,100.00 28,600.00 31,100.00 0.0M
2021-05-17 33,900.00 33,900.00 31,000.00 31,100.00 0.0M
2021-05-14 31,100.00 31,100.00 31,100.00 31,100.00 0.0M
2021-05-13 35,800.00 35,800.00 35,800.00 35,800.00 0.0M
2021-05-12 39,000.00 39,000.00 30,100.00 30,500.00 0.0M
2021-05-11 35,400.00 38,200.00 35,400.00 37,000.00 0.0M
2021-05-10 40,000.00 45,000.00 39,000.00 39,000.00 0.0M
2021-05-07 39,000.00 39,800.00 39,000.00 39,800.00 0.0M
2021-05-06 34,800.00 40,100.00 34,800.00 40,100.00 0.0M
2021-05-05 35,000.00 35,000.00 34,900.00 34,900.00 0.0M
2021-05-04 37,000.00 39,900.00 37,000.00 37,500.00 0.0M
2021-04-29 32,900.00 37,100.00 32,900.00 37,000.00 0.0M
2021-04-28 31,500.00 33,000.00 31,500.00 33,000.00 0.0M
2021-04-27 33,900.00 35,000.00 27,000.00 27,000.00 0.0M
2021-04-26 38,000.00 38,000.00 29,400.00 29,400.00 0.0M
2021-04-23 34,000.00 35,000.00 34,000.00 35,000.00 0.0M
2021-04-22 32,000.00 34,000.00 32,000.00 32,000.00 0.0M
2021-04-20 35,900.00 36,000.00 35,900.00 36,000.00 0.0M
2021-04-19 35,500.00 35,500.00 35,500.00 35,500.00 0.0M
2021-04-16 33,600.00 36,000.00 33,600.00 36,000.00 0.0M
2021-04-13 33,700.00 33,700.00 33,700.00 33,700.00 0.0M
2021-04-12 33,800.00 33,800.00 33,800.00 33,800.00 0.0M
2021-04-09 30,300.00 30,300.00 30,300.00 30,300.00 0.0M
2021-04-07 33,800.00 34,000.00 33,800.00 34,000.00 0.0M
2021-04-06 30,500.00 31,000.00 30,500.00 31,000.00 0.0M
2021-04-05 33,800.00 33,800.00 32,000.00 32,000.00 0.0M
2021-04-02 33,900.00 33,900.00 33,900.00 33,900.00 0.0M
2021-04-01 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2021-03-31 33,800.00 38,800.00 33,800.00 38,800.00 0.0M
2021-03-30 33,800.00 33,800.00 33,800.00 33,800.00 0.0M
2021-03-29 34,000.00 36,100.00 32,000.00 34,000.00 0.0M
2021-03-26 31,000.00 33,300.00 31,000.00 33,300.00 0.0M
2021-03-24 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2021-03-23 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2021-03-22 32,100.00 36,800.00 32,100.00 34,000.00 0.0M
2021-03-19 30,000.00 34,300.00 30,000.00 34,300.00 0.0M
2021-03-18 31,900.00 36,800.00 31,900.00 34,000.00 0.0M
2021-03-15 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2021-03-03 30,000.00 34,000.00 30,000.00 31,500.00 0.0M
2021-03-02 29,800.00 29,800.00 29,600.00 29,600.00 0.0M
2021-03-01 30,000.00 33,000.00 30,000.00 33,000.00 0.0M
2021-02-26 28,700.00 29,900.00 28,600.00 29,900.00 0.0M
2021-02-22 32,000.00 33,000.00 29,000.00 31,900.00 0.0M
2021-02-19 30,000.00 34,000.00 30,000.00 34,000.00 0.0M
2021-02-18 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2021-02-17 33,500.00 33,500.00 29,300.00 33,100.00 0.0M
2021-02-09 28,900.00 39,100.00 28,900.00 34,000.00 0.0M
2021-02-08 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2021-02-04 30,000.00 35,000.00 30,000.00 35,000.00 0.0M
2021-02-02 33,500.00 33,500.00 29,000.00 29,000.00 0.0M
2021-02-01 29,300.00 29,300.00 29,300.00 29,300.00 0.0M
2021-01-29 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2021-01-28 26,500.00 28,900.00 25,800.00 28,000.00 0.0M
2021-01-27 29,600.00 31,000.00 29,600.00 31,000.00 0.0M
2021-01-26 28,600.00 32,000.00 28,600.00 31,000.00 0.0M
2021-01-25 25,600.00 29,400.00 25,600.00 29,400.00 0.0M
2021-01-22 23,000.00 26,500.00 23,000.00 25,800.00 0.0M
2021-01-21 27,000.00 30,000.00 23,000.00 30,000.00 0.0M
2021-01-20 26,800.00 27,000.00 26,800.00 27,000.00 0.0M
2021-01-19 26,700.00 26,800.00 26,700.00 26,700.00 0.0M
2021-01-18 26,600.00 30,000.00 26,600.00 27,000.00 0.0M
2021-01-15 26,600.00 26,600.00 26,600.00 26,600.00 0.0M
2021-01-12 26,600.00 26,600.00 26,000.00 26,600.00 0.0M
2021-01-11 26,600.00 26,600.00 26,600.00 26,600.00 0.0M
2021-01-08 26,600.00 26,600.00 26,600.00 26,600.00 0.0M
2021-01-07 26,600.00 26,600.00 26,600.00 26,600.00 0.0M
2021-01-06 26,600.00 26,600.00 26,600.00 26,600.00 0.0M
2021-01-05 26,600.00 26,600.00 26,600.00 26,600.00 0.0M
2021-01-04 26,300.00 26,600.00 26,300.00 26,600.00 0.0M