International Development & Investm

IDI
🏛️ vietnam →
8,010.00
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
2021-12-31 15,335.30 15,428.20 14,498.80 14,870.60 7.8M
2021-12-30 13,848.20 14,452.40 13,662.40 14,452.40 4.6M
2021-12-29 13,848.20 14,034.10 13,522.90 13,522.90 5.8M
2021-12-28 13,615.90 13,848.20 13,244.10 13,662.40 4.7M
2021-12-27 13,476.50 13,941.20 13,104.70 13,290.60 4.0M
2021-12-24 14,034.10 14,452.40 13,476.50 13,476.50 2.5M
2021-12-23 13,476.50 14,452.40 13,337.10 14,173.50 3.3M
2021-12-22 13,941.20 14,080.60 13,011.80 13,708.80 5.9M
2021-12-21 14,127.10 14,405.90 13,801.80 13,941.20 4.9M
2021-12-20 14,591.80 14,591.80 13,987.70 14,127.10 3.7M
2021-12-17 14,452.40 15,056.50 14,127.10 14,127.10 4.0M
2021-12-16 14,312.90 15,242.40 14,220.00 14,777.70 3.9M
2021-12-15 14,870.60 15,800.00 14,870.60 14,870.60 14.7M
2021-12-14 15,985.90 15,985.90 15,288.80 15,985.90 7.4M
2021-12-13 14,127.10 14,963.50 14,127.10 14,963.50 1.7M
2021-12-10 12,407.70 14,266.50 12,407.70 13,987.70 23.2M
2021-12-09 13,337.10 13,337.10 13,337.10 13,337.10 0.4M
2021-12-08 14,312.90 14,312.90 14,312.90 14,312.90 0.3M
2021-12-07 15,381.80 15,381.80 15,381.80 15,381.80 0.2M
2021-12-06 16,497.10 16,497.10 16,497.10 16,497.10 5.1M
2021-12-03 17,705.30 17,705.30 17,705.30 17,705.30 5.0M
2021-12-02 19,006.50 19,006.50 19,006.50 19,006.50 0.4M
2021-12-01 20,400.60 20,400.60 20,400.60 20,400.60 0.3M
2021-11-30 21,887.70 21,887.70 21,887.70 21,887.70 2.1M
2021-11-29 23,049.40 24,071.80 23,049.40 23,514.10 10.0M
2021-11-26 22,538.20 22,538.20 21,097.70 22,538.20 16.0M
2021-11-25 21,097.70 21,097.70 21,097.70 21,097.70 1.2M
2021-11-24 19,750.00 19,750.00 19,750.00 19,750.00 1.9M
2021-11-23 17,287.10 18,495.30 17,147.70 18,495.30 5.4M
2021-11-22 17,240.60 18,309.40 16,729.40 17,287.10 9.7M
2021-11-19 17,240.60 17,240.60 15,010.00 17,240.60 15.3M
2021-11-18 16,125.30 16,125.30 16,125.30 16,125.30 2.1M
2021-11-17 14,127.10 15,102.90 13,755.30 15,102.90 6.5M
2021-11-16 14,080.60 14,638.20 13,290.60 14,127.10 8.8M
2021-11-15 13,290.60 14,080.60 13,290.60 14,080.60 7.3M
2021-11-12 13,011.80 13,244.10 12,732.90 13,197.70 6.0M
2021-11-11 12,454.10 12,547.10 11,896.50 12,547.10 9.3M
2021-11-10 11,013.50 11,757.10 10,874.10 11,757.10 6.9M
2021-11-09 11,013.50 11,152.90 10,734.70 11,013.50 5.3M
2021-11-08 11,152.90 11,617.70 10,223.50 11,013.50 8.8M
2021-11-05 10,641.80 10,920.60 10,409.40 10,920.60 7.3M
2021-11-04 9,758.80 10,223.50 9,117.50 10,223.50 9.1M
2021-11-03 9,758.80 9,758.80 9,294.10 9,572.90 22.1M
2021-11-02 9,108.20 9,136.10 8,829.40 9,136.10 10.1M
2021-11-01 8,076.60 8,541.30 8,039.40 8,541.30 4.6M
2021-10-29 7,621.20 7,992.90 7,574.70 7,983.60 5.4M
2021-10-28 7,528.20 7,769.90 7,444.60 7,602.60 4.5M
2021-10-27 7,621.20 7,853.50 7,481.80 7,528.20 5.7M
2021-10-26 7,277.30 7,621.20 7,165.80 7,574.70 5.8M
2021-10-25 7,017.10 7,388.80 6,979.90 7,286.60 5.5M
2021-10-22 6,998.50 7,156.50 6,970.60 6,970.60 3.0M
2021-10-21 6,896.20 7,007.80 6,849.80 6,998.50 3.1M
2021-10-20 6,831.20 6,961.30 6,803.30 6,877.60 3.1M
2021-10-19 6,905.50 6,914.80 6,803.30 6,831.20 1.8M
2021-10-18 7,063.50 7,091.40 6,896.20 6,914.80 2.4M
2021-10-15 6,877.60 7,137.90 6,840.50 6,970.60 5.0M
2021-10-14 6,775.40 6,896.20 6,728.90 6,840.50 3.1M
2021-10-13 6,756.80 6,859.10 6,691.80 6,747.50 2.0M
2021-10-12 6,570.90 6,738.20 6,505.90 6,673.20 2.9M
2021-10-11 6,691.80 6,691.80 6,561.60 6,561.60 2.5M
2021-10-08 6,831.20 6,877.60 6,654.60 6,682.50 1.9M
2021-10-07 6,831.20 6,924.10 6,710.40 6,812.60 2.2M
2021-10-06 6,701.10 6,831.20 6,645.30 6,831.20 3.0M
2021-10-05 6,682.50 6,756.80 6,636.00 6,663.90 1.0M
2021-10-04 6,598.80 6,784.70 6,505.90 6,617.40 2.5M
2021-10-01 6,533.80 6,608.10 6,515.20 6,515.20 2.9M
2021-09-30 6,552.40 6,738.20 6,524.50 6,533.80 1.7M
2021-09-29 6,515.20 6,682.50 6,385.10 6,543.10 1.9M
2021-09-28 6,227.10 6,543.10 6,189.90 6,515.20 2.6M
2021-09-27 6,784.70 6,794.00 6,385.10 6,385.10 7.0M
2021-09-24 6,952.00 7,110.00 6,859.10 6,859.10 2.7M
2021-09-23 7,621.20 7,621.20 6,886.90 6,952.00 6.4M
2021-09-22 6,859.10 7,221.50 6,849.80 7,221.50 9.3M
2021-09-21 6,691.80 6,952.00 6,691.80 6,756.80 3.7M
2021-09-20 6,784.70 7,044.90 6,719.60 6,784.70 4.7M
2021-09-17 6,673.20 6,821.90 6,673.20 6,701.10 2.5M
2021-09-16 6,831.20 6,896.20 6,691.80 6,691.80 2.7M
2021-09-15 6,636.00 6,868.40 6,617.40 6,784.70 3.6M
2021-09-14 6,970.60 6,989.20 6,645.30 6,645.30 3.4M
2021-09-13 7,072.80 7,221.50 6,970.60 6,989.20 5.6M
2021-09-10 6,552.40 6,989.20 6,552.40 6,979.90 9.8M
2021-09-09 6,227.10 6,552.40 6,217.80 6,552.40 3.0M
2021-09-08 6,217.80 6,366.50 6,134.10 6,227.10 2.3M
2021-09-07 6,561.60 6,570.90 6,227.10 6,227.10 4.6M
2021-09-06 6,524.50 6,710.40 6,459.40 6,561.60 5.4M
2021-09-01 6,385.10 6,617.40 6,320.00 6,524.50 3.7M
2021-08-31 6,357.20 6,645.30 6,320.00 6,385.10 6.2M
2021-08-30 5,873.90 6,264.20 5,873.90 6,264.20 5.0M
2021-08-27 5,771.60 5,938.90 5,706.60 5,855.30 0.8M
2021-08-26 5,762.40 5,929.60 5,762.40 5,771.60 0.7M
2021-08-25 5,576.50 5,780.90 5,530.00 5,762.40 0.7M
2021-08-24 5,576.50 5,669.40 5,474.20 5,576.50 1.5M
2021-08-23 5,762.40 5,855.30 5,576.50 5,576.50 2.0M
2021-08-20 6,134.10 6,217.80 5,753.10 5,883.20 1.9M
2021-08-19 6,096.90 6,217.80 6,050.50 6,134.10 1.8M
2021-08-18 6,031.90 6,245.60 5,966.80 6,096.90 1.9M
2021-08-17 6,041.20 6,180.60 5,976.10 6,050.50 1.9M
2021-08-16 6,320.00 6,320.00 6,059.80 6,059.80 2.4M
2021-08-13 5,994.70 6,115.50 5,864.60 6,022.60 3.0M
2021-08-12 5,762.40 6,031.90 5,762.40 5,966.80 2.7M
2021-08-11 5,697.30 5,743.80 5,678.70 5,697.30 1.6M
2021-08-10 5,753.10 5,753.10 5,641.50 5,678.70 1.0M
2021-08-09 5,530.00 5,799.50 5,511.40 5,669.40 1.2M
2021-08-06 5,632.20 5,632.20 5,539.30 5,548.60 0.8M
2021-08-05 5,409.20 5,669.40 5,399.90 5,576.50 1.1M
2021-08-04 5,418.50 5,455.60 5,390.60 5,409.20 1.0M
2021-08-03 5,437.10 5,464.90 5,399.90 5,399.90 0.6M
2021-08-02 5,399.90 5,548.60 5,334.80 5,437.10 0.8M
2021-07-30 5,334.80 5,418.50 5,297.60 5,390.60 1.0M
2021-07-29 5,390.60 5,409.20 5,316.20 5,334.80 0.7M
2021-07-28 5,334.80 5,418.50 5,297.60 5,334.80 0.4M
2021-07-27 5,353.40 5,437.10 5,297.60 5,344.10 0.5M
2021-07-26 5,251.20 5,409.20 5,204.70 5,325.50 0.5M
2021-07-23 5,409.20 5,474.20 5,344.10 5,344.10 0.5M
2021-07-22 5,111.80 5,576.50 5,111.80 5,409.20 1.4M
2021-07-21 5,288.40 5,288.40 5,158.20 5,223.30 0.4M
2021-07-20 4,935.20 5,232.60 4,935.20 5,204.70 0.7M
2021-07-19 5,186.10 5,223.30 5,018.80 5,046.70 0.8M
2021-07-16 5,306.90 5,409.20 5,279.10 5,344.10 0.8M
2021-07-15 5,204.70 5,297.60 5,176.80 5,297.60 0.5M
2021-07-14 5,204.70 5,334.80 5,148.90 5,204.70 0.5M
2021-07-13 5,111.80 5,204.70 5,037.40 5,204.70 0.9M
2021-07-12 5,446.40 5,446.40 5,028.10 5,028.10 2.4M
2021-07-09 5,650.80 5,660.10 5,399.90 5,399.90 1.6M
2021-07-08 5,678.70 5,753.10 5,622.90 5,650.80 0.8M
2021-07-07 5,762.40 5,762.40 5,585.80 5,660.10 1.7M
2021-07-06 5,799.50 5,938.90 5,762.40 5,762.40 1.3M
2021-07-05 6,143.40 6,152.70 5,715.90 5,883.20 1.9M
2021-07-02 6,180.60 6,264.20 6,143.40 6,143.40 1.3M
2021-07-01 6,208.50 6,310.70 6,162.00 6,208.50 1.1M
2021-06-30 6,403.60 6,403.60 6,208.50 6,208.50 1.0M
2021-06-29 6,292.10 6,412.90 6,264.20 6,347.90 1.6M
2021-06-28 6,227.10 6,320.00 6,180.60 6,264.20 1.4M
2021-06-25 6,227.10 6,310.70 6,180.60 6,227.10 1.1M
2021-06-24 6,320.00 6,320.00 6,171.30 6,227.10 1.0M
2021-06-23 6,403.60 6,459.40 6,162.00 6,264.20 3.5M
2021-06-22 6,561.60 6,645.30 6,403.60 6,403.60 2.7M
2021-06-21 6,589.50 6,691.80 6,515.20 6,543.10 2.3M
2021-06-18 6,784.70 6,784.70 6,589.50 6,598.80 2.2M
2021-06-17 6,412.90 6,691.80 6,403.60 6,636.00 3.8M
2021-06-16 6,366.50 6,589.50 6,320.00 6,487.30 2.7M
2021-06-15 6,366.50 6,589.50 6,282.80 6,366.50 2.6M
2021-06-14 6,440.80 6,440.80 6,273.50 6,338.60 2.4M
2021-06-11 6,598.80 6,784.70 6,422.20 6,459.40 4.4M
2021-06-10 5,948.20 6,440.80 5,948.20 6,440.80 4.9M
2021-06-09 5,948.20 6,106.20 5,864.60 6,022.60 1.4M
2021-06-08 6,124.80 6,217.80 5,948.20 5,948.20 2.1M
2021-06-07 6,134.10 6,180.60 5,994.70 6,115.50 2.0M
2021-06-04 6,245.60 6,245.60 5,985.40 6,041.20 1.6M
2021-06-03 5,985.40 6,273.50 5,976.10 6,069.10 3.3M
2021-06-02 5,743.80 5,911.10 5,706.60 5,911.10 1.6M
2021-06-01 5,808.80 5,808.80 5,715.90 5,743.80 1.0M
2021-05-31 5,678.70 5,799.50 5,678.70 5,678.70 1.5M
2021-05-28 5,660.10 5,771.60 5,660.10 5,678.70 1.4M
2021-05-27 5,780.90 5,836.70 5,622.90 5,622.90 1.3M
2021-05-26 5,864.60 5,901.80 5,743.80 5,780.90 2.1M
2021-05-25 6,124.80 6,124.80 5,929.60 5,948.20 1.4M
2021-05-24 5,892.50 6,124.80 5,892.50 6,050.50 1.7M
2021-05-21 5,530.00 5,864.60 5,511.40 5,855.30 2.0M
2021-05-20 5,697.30 5,753.10 5,483.50 5,483.50 1.9M
2021-05-19 5,688.00 5,762.40 5,641.50 5,669.40 1.0M
2021-05-18 5,734.50 5,855.30 5,688.00 5,715.90 0.9M
2021-05-17 5,883.20 5,948.20 5,734.50 5,734.50 1.3M
2021-05-14 6,087.60 6,087.60 5,883.20 5,883.20 1.3M
2021-05-13 5,948.20 6,162.00 5,911.10 5,985.40 1.4M
2021-05-12 5,808.80 6,031.90 5,799.50 5,966.80 1.4M
2021-05-11 5,660.10 5,827.40 5,660.10 5,808.80 1.5M
2021-05-10 5,576.50 5,678.70 5,530.00 5,576.50 2.3M
2021-05-07 5,864.60 5,864.60 5,576.50 5,650.80 1.5M
2021-05-06 5,994.70 6,031.90 5,855.30 5,873.90 1.0M
2021-05-05 5,855.30 5,994.70 5,799.50 5,929.60 1.7M
2021-05-04 5,901.80 5,948.20 5,762.40 5,762.40 1.8M
2021-04-29 6,227.10 6,273.50 6,087.60 6,115.50 1.1M
2021-04-28 6,087.60 6,227.10 6,059.80 6,152.70 0.9M
2021-04-27 6,059.80 6,106.20 5,948.20 6,087.60 1.4M
2021-04-26 6,366.50 6,403.60 6,059.80 6,059.80 1.2M
2021-04-23 6,134.10 6,412.90 6,050.50 6,412.90 1.8M
2021-04-22 6,468.70 6,533.80 6,217.80 6,217.80 2.3M
2021-04-20 6,691.80 6,691.80 6,412.90 6,533.80 2.0M
2021-04-19 6,691.80 6,775.40 6,505.90 6,626.70 1.6M
2021-04-16 6,924.10 7,007.80 6,598.80 6,691.80 2.8M
2021-04-15 7,072.80 7,240.10 6,933.40 6,961.30 3.5M
2021-04-14 6,877.60 7,147.20 6,784.70 7,072.80 3.1M
2021-04-13 7,295.90 7,295.90 6,952.00 7,017.10 4.1M
2021-04-12 6,970.60 7,342.40 6,933.40 7,230.80 5.4M
2021-04-09 7,017.10 7,082.10 6,924.10 7,007.80 3.0M
2021-04-08 7,333.10 7,333.10 7,017.10 7,137.90 3.6M
2021-04-07 6,626.70 7,082.10 6,626.70 7,082.10 6.1M
2021-04-06 6,580.20 6,636.00 6,561.60 6,626.70 2.8M
2021-04-05 6,645.30 6,691.80 6,515.20 6,515.20 2.8M
2021-04-02 6,701.10 6,701.10 6,533.80 6,589.50 1.5M
2021-04-01 6,366.50 6,552.40 6,366.50 6,543.10 1.8M
2021-03-31 6,459.40 6,505.90 6,320.00 6,320.00 1.6M
2021-03-30 6,505.90 6,598.80 6,431.50 6,459.40 1.4M
2021-03-29 6,208.50 6,487.30 6,208.50 6,487.30 1.1M
2021-03-26 6,292.10 6,366.50 5,994.70 6,208.50 1.6M
2021-03-25 6,320.00 6,496.60 6,254.90 6,310.70 1.7M
2021-03-24 6,505.90 6,580.20 6,227.10 6,245.60 2.5M
2021-03-23 6,682.50 6,691.80 6,496.60 6,598.80 2.2M
2021-03-22 6,608.10 6,701.10 6,608.10 6,617.40 1.5M
2021-03-19 6,691.80 6,691.80 6,608.10 6,608.10 2.0M
2021-03-18 6,784.70 6,849.80 6,691.80 6,691.80 1.7M
2021-03-17 6,877.60 6,896.20 6,701.10 6,719.60 1.8M
2021-03-16 6,766.10 6,961.30 6,756.80 6,859.10 3.6M
2021-03-15 6,543.10 6,877.60 6,543.10 6,766.10 4.5M
2021-03-12 6,598.80 6,598.80 6,505.90 6,543.10 1.0M
2021-03-11 6,691.80 6,691.80 6,505.90 6,505.90 1.8M
2021-03-10 6,617.40 6,710.40 6,478.00 6,626.70 2.2M
2021-03-09 6,524.50 6,682.50 6,431.50 6,598.80 1.5M
2021-03-08 6,738.20 6,738.20 6,524.50 6,552.40 3.0M
2021-03-05 6,505.90 6,598.80 6,320.00 6,533.80 1.9M
2021-03-04 6,589.50 6,691.80 6,320.00 6,505.90 4.1M
2021-03-03 5,976.10 6,310.70 5,948.20 6,310.70 3.7M
2021-03-02 5,892.50 5,929.60 5,818.10 5,901.80 1.4M
2021-03-01 6,320.00 6,330.00 6,200.00 6,250.00 1.5M
2021-02-26 6,050.00 6,190.00 6,050.00 6,160.00 1.0M
2021-02-25 6,330.00 6,330.00 6,150.00 6,200.00 1.3M
2021-02-24 6,300.00 6,450.00 6,150.00 6,260.00 2.2M
2021-02-23 6,210.00 6,310.00 6,140.00 6,250.00 1.7M
2021-02-22 6,170.00 6,330.00 6,080.00 6,150.00 1.9M
2021-02-19 5,950.00 6,140.00 5,920.00 6,060.00 1.3M
2021-02-18 6,000.00 6,170.00 5,900.00 6,020.00 1.8M
2021-02-17 5,650.00 5,940.00 5,650.00 5,940.00 1.5M
2021-02-09 5,330.00 5,600.00 5,320.00 5,560.00 1.0M
2021-02-08 5,720.00 5,790.00 5,330.00 5,330.00 1.6M
2021-02-05 5,760.00 5,850.00 5,710.00 5,710.00 1.5M
2021-02-04 5,880.00 5,880.00 5,660.00 5,740.00 2.3M
2021-02-03 5,380.00 5,560.00 5,300.00 5,560.00 1.5M
2021-02-02 5,310.00 5,310.00 5,150.00 5,200.00 2.7M
2021-02-01 5,940.00 6,000.00 5,530.00 5,530.00 2.3M
2021-01-29 5,530.00 6,100.00 5,530.00 5,940.00 1.7M
2021-01-28 5,950.00 6,000.00 5,940.00 5,940.00 2.0M
2021-01-27 6,600.00 6,850.00 6,380.00 6,380.00 3.6M
2021-01-26 7,340.00 7,400.00 6,850.00 6,850.00 1.9M
2021-01-25 7,200.00 7,500.00 7,200.00 7,340.00 2.0M
2021-01-22 7,200.00 7,580.00 7,180.00 7,340.00 2.4M
2021-01-21 7,300.00 7,330.00 7,000.00 7,180.00 1.9M
2021-01-20 7,250.00 7,350.00 6,750.00 7,100.00 2.2M
2021-01-19 7,760.00 7,760.00 7,220.00 7,250.00 2.6M
2021-01-18 7,660.00 7,850.00 7,650.00 7,760.00 3.4M
2021-01-15 7,760.00 7,800.00 7,640.00 7,640.00 3.3M
2021-01-14 7,550.00 7,760.00 7,410.00 7,720.00 3.4M
2021-01-13 7,770.00 7,800.00 7,510.00 7,550.00 4.7M
2021-01-12 7,880.00 7,950.00 7,510.00 7,770.00 2.9M
2021-01-11 8,000.00 8,200.00 7,820.00 7,950.00 2.6M
2021-01-08 8,270.00 8,270.00 7,860.00 7,950.00 4.0M
2021-01-07 7,360.00 7,870.00 7,360.00 7,870.00 8.4M
2021-01-06 7,370.00 7,530.00 7,340.00 7,360.00 2.5M
2021-01-05 7,400.00 7,460.00 7,340.00 7,370.00 2.9M
2021-01-04 7,390.00 7,550.00 7,350.00 7,500.00 3.2M