Macstar

MAC
🏛️ vietnam →
17,900.00
Last Update: 2025-09-29
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 6,790.40 6,790.40 6,409.60 6,600.00 1.0M
2021-12-30 6,853.80 7,044.20 6,663.50 6,790.40 1.0M
2021-12-29 6,409.60 7,298.10 6,409.60 6,853.80 1.2M
2021-12-28 6,346.20 6,853.80 6,155.80 6,853.80 2.9M
2021-12-27 6,155.80 6,282.70 5,965.40 6,282.70 1.0M
2021-12-24 5,838.50 6,409.60 5,838.50 6,155.80 1.7M
2021-12-23 5,901.90 5,965.40 5,775.00 5,838.50 0.5M
2021-12-22 5,775.00 5,965.40 5,775.00 5,838.50 0.6M
2021-12-21 6,028.80 6,028.80 5,775.00 5,775.00 0.8M
2021-12-20 6,028.80 6,155.80 5,901.90 5,965.40 0.5M
2021-12-17 6,028.80 6,219.20 6,028.80 6,028.80 0.6M
2021-12-16 6,155.80 6,219.20 6,028.80 6,028.80 0.5M
2021-12-15 6,028.80 6,282.70 5,901.90 6,155.80 0.7M
2021-12-14 6,092.30 6,219.20 5,901.90 6,028.80 0.4M
2021-12-13 5,901.90 6,346.20 5,775.00 6,219.20 1.0M
2021-12-10 5,965.40 5,965.40 5,775.00 5,838.50 0.5M
2021-12-09 5,775.00 5,901.90 5,711.50 5,838.50 0.3M
2021-12-08 5,901.90 5,965.40 5,711.50 5,775.00 0.6M
2021-12-07 5,838.50 5,965.40 5,584.60 5,838.50 0.7M
2021-12-06 6,219.20 6,219.20 5,711.50 5,775.00 1.5M
2021-12-03 6,726.90 6,726.90 6,282.70 6,282.70 0.9M
2021-12-02 6,726.90 7,234.60 6,726.90 6,726.90 1.3M
2021-12-01 6,028.80 6,726.90 6,028.80 6,726.90 2.4M
2021-11-30 6,346.20 6,409.60 6,092.30 6,155.80 0.6M
2021-11-29 6,028.80 6,346.20 5,775.00 6,282.70 0.9M
2021-11-26 6,155.80 6,282.70 5,965.40 6,155.80 0.7M
2021-11-25 6,282.70 6,409.60 6,028.80 6,155.80 0.7M
2021-11-24 6,282.70 6,600.00 6,155.80 6,282.70 0.8M
2021-11-23 5,965.40 6,282.70 5,838.50 6,282.70 0.6M
2021-11-22 6,346.20 6,790.40 5,711.50 5,838.50 1.5M
2021-11-19 6,282.70 6,853.80 6,155.80 6,346.20 2.7M
2021-11-18 6,092.30 6,346.20 6,028.80 6,282.70 1.3M
2021-11-17 5,901.90 6,219.20 5,711.50 6,092.30 1.2M
2021-11-16 6,282.70 6,409.60 5,711.50 5,901.90 2.2M
2021-11-15 6,473.10 6,536.50 6,092.30 6,282.70 1.8M
2021-11-12 6,028.80 6,473.10 5,901.90 6,409.60 1.8M
2021-11-11 5,457.70 5,901.90 5,457.70 5,901.90 3.0M
2021-11-10 5,203.80 5,457.70 5,076.90 5,394.20 3.5M
2021-11-09 5,267.30 5,521.20 5,076.90 5,203.80 2.2M
2021-11-08 5,203.80 5,648.10 5,140.40 5,267.30 2.2M
2021-11-05 5,076.90 5,267.30 5,013.50 5,140.40 1.1M
2021-11-04 5,330.80 5,330.80 5,013.50 5,076.90 1.0M
2021-11-03 5,013.50 5,457.70 5,013.50 5,330.80 1.8M
2021-11-02 4,950.00 5,076.90 4,886.50 5,013.50 1.1M
2021-11-01 5,140.40 5,203.80 4,886.50 4,950.00 1.4M
2021-10-29 5,203.80 5,267.30 5,013.50 5,140.40 0.5M
2021-10-28 5,140.40 5,267.30 5,076.90 5,203.80 1.1M
2021-10-27 5,013.50 5,267.30 4,823.10 5,203.80 3.4M
2021-10-26 5,076.90 5,140.40 4,950.00 5,076.90 0.3M
2021-10-25 4,759.60 5,140.40 4,696.20 5,076.90 0.7M
2021-10-22 5,140.40 5,203.80 4,759.60 4,759.60 0.8M
2021-10-21 5,394.20 5,394.20 5,076.90 5,203.80 0.5M
2021-10-20 5,267.30 5,330.80 5,076.90 5,330.80 1.5M
2021-10-19 4,505.80 4,886.50 4,505.80 4,886.50 0.9M
2021-10-18 4,569.20 4,569.20 4,442.30 4,442.30 0.1M
2021-10-15 4,505.80 4,569.20 4,442.30 4,505.80 0.1M
2021-10-14 4,505.80 4,632.70 4,442.30 4,442.30 0.1M
2021-10-13 4,569.20 4,569.20 4,442.30 4,569.20 0.1M
2021-10-12 4,569.20 4,632.70 4,442.30 4,505.80 0.1M
2021-10-11 4,632.70 4,696.20 4,505.80 4,632.70 0.1M
2021-10-08 4,759.60 4,759.60 4,569.20 4,696.20 0.1M
2021-10-07 4,378.80 4,696.20 4,251.90 4,696.20 0.2M
2021-10-06 4,315.40 4,505.80 4,315.40 4,378.80 0.1M
2021-10-05 4,315.40 4,378.80 4,315.40 4,315.40 0.0M
2021-10-04 4,442.30 4,505.80 4,315.40 4,315.40 0.1M
2021-10-01 4,315.40 4,378.80 4,315.40 4,378.80 0.1M
2021-09-30 4,378.80 4,569.20 4,315.40 4,378.80 0.1M
2021-09-29 4,442.30 4,442.30 4,251.90 4,315.40 0.1M
2021-09-28 4,442.30 4,505.80 4,061.50 4,442.30 0.4M
2021-09-27 4,632.70 4,759.60 4,442.30 4,442.30 0.2M
2021-09-24 4,886.50 4,886.50 4,505.80 4,696.20 0.2M
2021-09-23 5,267.30 5,330.80 4,823.10 4,950.00 0.2M
2021-09-22 4,632.70 5,076.90 4,632.70 5,076.90 0.3M
2021-09-21 4,886.50 4,886.50 4,569.20 4,632.70 0.3M
2021-09-20 5,140.40 5,203.80 4,886.50 4,950.00 0.2M
2021-09-17 5,076.90 5,457.70 5,013.50 5,140.40 0.7M
2021-09-16 4,569.20 5,013.50 4,505.80 5,013.50 0.7M
2021-09-15 4,505.80 4,569.20 4,378.80 4,569.20 0.3M
2021-09-14 4,378.80 4,442.30 4,251.90 4,442.30 0.2M
2021-09-13 4,378.80 4,378.80 4,251.90 4,315.40 0.2M
2021-09-10 4,378.80 4,442.30 4,315.40 4,378.80 0.1M
2021-09-09 4,315.40 4,505.80 4,251.90 4,442.30 0.1M
2021-09-08 4,315.40 4,442.30 4,188.50 4,315.40 0.2M
2021-09-07 4,569.20 4,759.60 4,378.80 4,442.30 0.2M
2021-09-06 4,061.50 4,442.30 4,061.50 4,378.80 0.3M
2021-09-01 4,125.00 4,188.50 3,998.10 4,061.50 0.2M
2021-08-31 4,125.00 4,188.50 3,998.10 4,125.00 0.2M
2021-08-30 4,061.50 4,125.00 3,998.10 4,125.00 0.1M
2021-08-27 4,251.90 4,315.40 3,998.10 4,188.50 0.1M
2021-08-26 3,807.70 4,188.50 3,807.70 4,125.00 0.2M
2021-08-25 3,871.20 3,934.60 3,744.20 3,807.70 0.1M
2021-08-24 3,934.60 3,998.10 3,807.70 3,934.60 0.1M
2021-08-23 3,998.10 3,998.10 3,807.70 3,934.60 0.1M
2021-08-20 3,934.60 4,061.50 3,871.20 3,998.10 0.1M
2021-08-19 4,125.00 4,125.00 3,871.20 3,998.10 0.1M
2021-08-18 4,125.00 4,251.90 4,061.50 4,125.00 0.1M
2021-08-17 4,061.50 4,315.40 4,061.50 4,251.90 0.3M
2021-08-16 4,315.40 4,569.20 4,125.00 4,378.80 0.1M
2021-08-13 4,442.30 4,442.30 4,125.00 4,315.40 0.3M
2021-08-12 4,632.70 4,632.70 4,442.30 4,569.20 0.7M
2021-08-11 3,998.10 4,251.90 3,998.10 4,251.90 0.2M
2021-08-10 3,617.30 3,871.20 3,617.30 3,871.20 0.2M
2021-08-09 3,490.40 3,553.80 3,490.40 3,553.80 0.0M
2021-08-06 3,426.90 3,490.40 3,426.90 3,490.40 0.1M
2021-08-05 3,426.90 3,426.90 3,426.90 3,426.90 0.1M
2021-08-04 3,426.90 3,553.80 3,426.90 3,426.90 0.1M
2021-08-03 3,426.90 3,426.90 3,363.50 3,426.90 0.1M
2021-08-02 3,363.50 3,426.90 3,236.50 3,426.90 0.0M
2021-07-30 3,363.50 3,363.50 3,363.50 3,363.50 0.0M
2021-07-29 3,363.50 3,426.90 3,363.50 3,363.50 0.0M
2021-07-28 3,236.50 3,426.90 3,236.50 3,426.90 0.1M
2021-07-27 3,363.50 3,426.90 3,363.50 3,426.90 0.0M
2021-07-26 3,490.40 3,490.40 3,426.90 3,426.90 0.0M
2021-07-23 3,363.50 3,490.40 3,363.50 3,426.90 0.1M
2021-07-22 3,300.00 3,363.50 3,300.00 3,363.50 0.0M
2021-07-21 3,300.00 3,363.50 3,300.00 3,363.50 0.1M
2021-07-20 3,173.10 3,300.00 3,109.60 3,300.00 0.0M
2021-07-19 3,426.90 3,426.90 3,300.00 3,300.00 0.1M
2021-07-16 3,363.50 3,490.40 3,363.50 3,490.40 0.0M
2021-07-15 3,363.50 3,363.50 3,300.00 3,363.50 0.0M
2021-07-14 3,300.00 3,300.00 3,236.50 3,300.00 0.0M
2021-07-13 3,426.90 3,426.90 3,426.90 3,426.90 0.0M
2021-07-12 3,363.50 3,363.50 3,173.10 3,363.50 0.0M
2021-07-09 3,426.90 3,553.80 3,363.50 3,426.90 0.0M
2021-07-08 3,680.80 3,680.80 3,680.80 3,680.80 0.0M
2021-07-07 3,490.40 3,553.80 3,490.40 3,553.80 0.0M
2021-07-06 3,490.40 3,617.30 3,490.40 3,553.80 0.0M
2021-07-05 3,553.80 3,807.70 3,490.40 3,553.80 0.0M
2021-07-02 3,490.40 3,553.80 3,490.40 3,490.40 0.1M
2021-07-01 3,617.30 3,807.70 3,617.30 3,617.30 0.0M
2021-06-30 3,553.80 3,617.30 3,490.40 3,617.30 0.0M
2021-06-29 3,680.80 3,744.20 3,553.80 3,553.80 0.0M
2021-06-28 3,744.20 3,744.20 3,680.80 3,680.80 0.0M
2021-06-25 3,744.20 3,744.20 3,680.80 3,744.20 0.0M
2021-06-24 3,680.80 3,744.20 3,680.80 3,744.20 0.0M
2021-06-23 3,744.20 3,744.20 3,680.80 3,744.20 0.0M
2021-06-22 3,807.70 3,807.70 3,744.20 3,744.20 0.1M
2021-06-21 3,807.70 3,807.70 3,744.20 3,807.70 0.0M
2021-06-18 3,744.20 3,934.60 3,744.20 3,807.70 0.1M
2021-06-17 3,744.20 3,744.20 3,680.80 3,744.20 0.0M
2021-06-16 3,807.70 3,807.70 3,680.80 3,807.70 0.0M
2021-06-15 3,807.70 3,871.20 3,680.80 3,807.70 0.0M
2021-06-14 3,807.70 3,871.20 3,744.20 3,807.70 0.0M
2021-06-11 3,617.30 3,744.20 3,617.30 3,744.20 0.0M
2021-06-10 3,680.80 3,744.20 3,617.30 3,617.30 0.0M
2021-06-09 3,680.80 3,744.20 3,680.80 3,680.80 0.0M
2021-06-08 3,807.70 3,807.70 3,617.30 3,744.20 0.0M
2021-06-07 3,807.70 3,807.70 3,744.20 3,807.70 0.0M
2021-06-04 3,871.20 3,871.20 3,744.20 3,807.70 0.0M
2021-06-03 3,871.20 3,871.20 3,490.40 3,871.20 0.1M
2021-06-02 3,934.60 3,934.60 3,807.70 3,807.70 0.0M
2021-06-01 3,934.60 3,934.60 3,871.20 3,871.20 0.0M
2021-05-31 3,871.20 3,934.60 3,807.70 3,807.70 0.0M
2021-05-28 3,871.20 3,871.20 3,807.70 3,807.70 0.0M
2021-05-27 3,934.60 4,061.50 3,871.20 3,871.20 0.0M
2021-05-26 3,934.60 4,061.50 3,871.20 3,998.10 0.0M
2021-05-25 3,934.60 3,998.10 3,934.60 3,998.10 0.0M
2021-05-24 4,061.50 4,061.50 3,998.10 3,998.10 0.0M
2021-05-21 4,188.50 4,188.50 3,998.10 4,125.00 0.0M
2021-05-20 4,125.00 4,125.00 3,934.60 4,125.00 0.0M
2021-05-19 4,061.50 4,188.50 3,744.20 4,188.50 0.0M
2021-05-18 4,188.50 4,188.50 4,061.50 4,125.00 0.0M
2021-05-17 4,315.40 4,315.40 4,251.90 4,251.90 0.0M
2021-05-14 3,934.60 4,315.40 3,871.20 4,315.40 0.0M
2021-05-13 4,125.00 4,125.00 3,871.20 3,934.60 0.1M
2021-05-12 4,061.50 4,125.00 3,998.10 4,125.00 0.0M
2021-05-11 4,061.50 4,125.00 3,998.10 4,061.50 0.0M
2021-05-10 4,251.90 4,251.90 3,998.10 4,125.00 0.0M
2021-05-07 4,251.90 4,251.90 4,061.50 4,188.50 0.1M
2021-05-06 4,378.80 4,378.80 4,251.90 4,315.40 0.0M
2021-05-05 4,378.80 4,442.30 4,188.50 4,378.80 0.0M
2021-05-04 4,315.40 4,378.80 4,251.90 4,378.80 0.0M
2021-04-29 4,315.40 4,315.40 4,251.90 4,315.40 0.0M
2021-04-28 4,188.50 4,315.40 4,125.00 4,315.40 0.0M
2021-04-27 4,188.50 4,315.40 4,061.50 4,315.40 0.0M
2021-04-26 4,442.30 4,442.30 4,125.00 4,315.40 0.1M
2021-04-23 4,251.90 4,442.30 4,251.90 4,442.30 0.1M
2021-04-22 4,378.80 4,442.30 4,251.90 4,251.90 0.0M
2021-04-20 4,442.30 4,442.30 4,251.90 4,378.80 0.0M
2021-04-19 4,251.90 4,442.30 4,251.90 4,378.80 0.0M
2021-04-16 4,569.20 4,569.20 4,251.90 4,378.80 0.1M
2021-04-15 4,696.20 4,696.20 4,569.20 4,569.20 0.0M
2021-04-14 4,569.20 4,696.20 4,569.20 4,632.70 0.0M
2021-04-13 4,569.20 4,632.70 4,442.30 4,569.20 0.1M
2021-04-12 4,696.20 4,696.20 4,569.20 4,569.20 0.1M
2021-04-09 4,632.70 4,696.20 4,632.70 4,696.20 0.0M
2021-04-08 4,759.60 4,759.60 4,505.80 4,632.70 0.1M
2021-04-07 4,759.60 4,886.50 4,696.20 4,823.10 0.1M
2021-04-06 4,886.50 4,950.00 4,759.60 4,823.10 0.1M
2021-04-05 5,076.90 5,076.90 4,759.60 4,950.00 0.1M
2021-04-02 4,696.20 5,140.40 4,505.80 5,076.90 0.3M
2021-04-01 4,696.20 4,696.20 4,569.20 4,696.20 0.1M
2021-03-31 4,569.20 4,696.20 4,505.80 4,696.20 0.1M
2021-03-30 4,696.20 4,696.20 4,569.20 4,696.20 0.1M
2021-03-29 4,759.60 4,823.10 4,505.80 4,759.60 0.2M
2021-03-26 4,759.60 4,823.10 4,632.70 4,759.60 0.1M
2021-03-25 4,950.00 5,013.50 4,759.60 4,823.10 0.2M
2021-03-24 4,442.30 4,886.50 4,378.80 4,886.50 0.5M
2021-03-23 4,315.40 4,442.30 4,125.00 4,442.30 0.4M
2021-03-22 4,442.30 4,569.20 4,378.80 4,442.30 0.3M
2021-03-19 4,315.40 4,442.30 3,998.10 4,442.30 0.1M
2021-03-18 4,569.20 4,632.70 4,315.40 4,442.30 0.3M
2021-03-17 4,759.60 4,886.50 4,442.30 4,696.20 0.2M
2021-03-16 4,442.30 4,442.30 4,251.90 4,442.30 0.7M
2021-03-15 3,807.70 4,061.50 3,807.70 4,061.50 0.2M
2021-03-12 3,807.70 3,807.70 3,617.30 3,744.20 0.0M
2021-03-11 3,807.70 3,807.70 3,744.20 3,807.70 0.0M
2021-03-10 3,744.20 3,807.70 3,744.20 3,807.70 0.0M
2021-03-09 3,680.80 3,807.70 3,680.80 3,807.70 0.0M
2021-03-08 3,617.30 3,744.20 3,553.80 3,744.20 0.0M
2021-03-05 3,553.80 3,680.80 3,490.40 3,617.30 0.0M
2021-03-04 3,617.30 3,744.20 3,617.30 3,680.80 0.0M
2021-03-03 3,617.30 3,617.30 3,617.30 3,617.30 0.0M
2021-03-02 3,617.30 3,680.80 3,490.40 3,680.80 0.0M
2021-03-01 3,617.30 3,744.20 3,617.30 3,744.20 0.0M
2021-02-26 3,553.80 3,871.20 3,553.80 3,617.30 0.0M
2021-02-25 3,553.80 3,617.30 3,553.80 3,617.30 0.0M
2021-02-24 3,553.80 3,680.80 3,553.80 3,617.30 0.0M
2021-02-23 3,680.80 3,680.80 3,490.40 3,680.80 0.0M
2021-02-22 3,680.80 3,680.80 3,617.30 3,680.80 0.0M
2021-02-19 3,426.90 3,680.80 3,426.90 3,680.80 0.0M
2021-02-18 3,680.80 3,680.80 3,680.80 3,680.80 0.0M
2021-02-17 3,680.80 3,680.80 3,617.30 3,680.80 0.0M
2021-02-09 3,680.80 3,680.80 3,680.80 3,680.80 0.0M
2021-02-08 3,490.40 3,490.40 3,426.90 3,426.90 0.0M
2021-02-05 3,617.30 3,617.30 3,490.40 3,490.40 0.0M
2021-02-04 3,490.40 3,680.80 3,490.40 3,680.80 0.0M
2021-02-03 3,617.30 3,680.80 3,617.30 3,680.80 0.0M
2021-02-02 3,363.50 3,617.30 3,300.00 3,617.30 0.0M
2021-02-01 3,363.50 3,617.30 3,363.50 3,617.30 0.0M
2021-01-29 3,173.10 3,744.20 3,173.10 3,680.80 0.1M
2021-01-28 3,617.30 3,807.70 3,490.40 3,490.40 0.1M
2021-01-27 3,807.70 3,871.20 3,807.70 3,871.20 0.0M
2021-01-26 3,871.20 3,934.60 3,807.70 3,934.60 0.1M
2021-01-25 3,934.60 3,934.60 3,807.70 3,871.20 0.0M
2021-01-22 3,807.70 3,934.60 3,807.70 3,934.60 0.0M
2021-01-21 4,061.50 4,061.50 3,871.20 3,871.20 0.1M
2021-01-20 3,871.20 4,061.50 3,807.70 3,934.60 0.1M
2021-01-19 3,934.60 4,061.50 3,807.70 3,998.10 0.2M
2021-01-18 3,934.60 3,934.60 3,807.70 3,934.60 0.3M
2021-01-15 4,188.50 4,188.50 3,998.10 4,188.50 0.0M
2021-01-14 3,807.70 4,188.50 3,807.70 4,188.50 0.2M
2021-01-13 4,251.90 4,251.90 3,998.10 4,061.50 2.1M
2021-01-12 4,378.80 4,505.80 4,125.00 4,378.80 0.2M
2021-01-11 4,188.50 4,442.30 4,061.50 4,442.30 0.2M
2021-01-08 4,251.90 4,886.50 4,061.50 4,505.80 0.3M
2021-01-07 4,125.00 4,505.80 3,934.60 4,505.80 0.1M
2021-01-06 4,188.50 4,632.70 4,125.00 4,125.00 0.0M
2021-01-05 4,251.90 4,315.40 4,251.90 4,315.40 0.0M
2021-01-04 3,807.70 3,934.60 3,744.20 3,934.60 0.0M