TDG Global Investment JSC

TDG
🏛️ vietnam →
3,190.00
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
2021-12-31 10,454.50 10,545.50 10,272.70 10,545.50 0.6M
2021-12-30 10,181.80 10,454.50 10,181.80 10,454.50 0.6M
2021-12-29 10,363.60 10,454.50 10,181.80 10,318.20 0.5M
2021-12-28 10,590.90 10,590.90 10,272.70 10,363.60 0.9M
2021-12-27 10,545.50 10,636.40 10,409.10 10,590.90 0.5M
2021-12-24 10,272.70 10,454.50 10,227.30 10,363.60 0.4M
2021-12-23 10,636.40 10,636.40 10,136.40 10,272.70 0.6M
2021-12-22 10,818.20 10,818.20 10,272.70 10,409.10 0.6M
2021-12-21 10,363.60 10,545.50 10,136.40 10,363.60 0.7M
2021-12-20 10,545.50 10,727.30 10,318.20 10,409.10 0.8M
2021-12-17 10,818.20 11,136.40 10,636.40 10,727.30 1.0M
2021-12-16 10,818.20 11,000.00 10,727.30 11,000.00 0.8M
2021-12-15 10,772.70 11,227.30 10,727.30 10,863.60 0.8M
2021-12-14 11,000.00 11,090.90 10,818.20 10,863.60 0.7M
2021-12-13 10,681.80 11,136.40 10,681.80 11,000.00 1.2M
2021-12-10 10,545.50 10,909.10 10,545.50 10,681.80 0.7M
2021-12-09 10,681.80 11,090.90 10,545.50 10,863.60 0.7M
2021-12-08 10,818.20 10,909.10 10,454.50 10,681.80 0.7M
2021-12-07 11,090.90 11,090.90 10,590.90 10,772.70 1.0M
2021-12-06 11,500.00 11,500.00 10,727.30 11,090.90 1.6M
2021-12-03 11,590.90 11,590.90 10,863.60 10,909.10 1.5M
2021-12-02 10,363.60 10,863.60 10,363.60 10,863.60 1.3M
2021-12-01 10,090.90 10,227.30 9,954.50 10,181.80 0.8M
2021-11-30 10,136.40 10,409.10 9,909.10 10,045.50 0.8M
2021-11-29 10,090.90 10,090.90 9,727.30 10,000.00 0.6M
2021-11-26 10,363.60 10,454.50 10,136.40 10,272.70 1.0M
2021-11-25 10,000.00 10,272.70 9,727.30 10,181.80 0.6M
2021-11-24 9,954.50 10,409.10 9,909.10 9,954.50 0.5M
2021-11-23 9,363.60 10,000.00 9,363.60 9,909.10 0.8M
2021-11-22 9,818.20 10,000.00 9,272.70 9,454.50 0.9M
2021-11-19 10,318.20 10,363.60 9,590.90 9,818.20 1.3M
2021-11-18 10,181.80 10,454.50 9,909.10 10,272.70 1.3M
2021-11-17 10,000.00 10,181.80 9,909.10 10,136.40 0.7M
2021-11-16 10,227.30 10,318.20 9,818.20 10,000.00 0.8M
2021-11-15 10,500.00 10,863.60 9,727.30 10,454.50 2.5M
2021-11-12 10,590.90 10,590.90 10,181.80 10,454.50 0.8M
2021-11-11 10,227.30 10,727.30 10,000.00 10,590.90 0.8M
2021-11-10 9,590.90 10,318.20 9,590.90 10,227.30 1.2M
2021-11-09 9,863.60 9,863.60 9,590.90 9,681.80 0.6M
2021-11-08 9,545.50 10,181.80 9,454.50 9,772.70 1.0M
2021-11-05 9,636.40 9,681.80 9,363.60 9,545.50 0.5M
2021-11-04 9,363.60 9,818.20 9,036.40 9,545.50 1.2M
2021-11-03 10,090.90 10,090.90 9,363.60 9,363.60 1.7M
2021-11-02 10,454.50 10,500.00 10,000.00 10,045.50 1.3M
2021-11-01 9,636.40 9,818.20 9,454.50 9,818.20 0.6M
2021-10-29 8,590.90 9,181.80 8,590.90 9,181.80 1.7M
2021-10-28 8,818.20 8,818.20 8,472.70 8,590.90 0.5M
2021-10-27 8,363.60 8,627.30 8,318.20 8,545.50 0.9M
2021-10-26 8,363.60 8,481.80 8,090.90 8,363.60 0.5M
2021-10-25 8,290.90 8,627.30 8,163.60 8,336.40 0.6M
2021-10-22 8,590.90 8,863.60 8,281.80 8,290.90 0.8M
2021-10-21 7,909.10 8,445.50 7,827.30 8,445.50 1.1M
2021-10-20 7,645.50 8,181.80 7,590.90 7,900.00 1.0M
2021-10-19 7,909.10 8,181.80 7,690.90 7,727.30 1.0M
2021-10-18 7,963.60 7,963.60 7,590.90 7,963.60 1.3M
2021-10-15 7,090.90 7,445.50 6,963.60 7,445.50 1.1M
2021-10-14 7,036.40 7,109.10 6,863.60 6,963.60 0.8M
2021-10-13 6,981.80 7,109.10 6,745.50 7,036.40 0.8M
2021-10-12 7,000.00 7,127.30 6,636.40 6,836.40 0.7M
2021-10-11 6,827.30 7,272.70 6,827.30 7,127.30 1.3M
2021-10-08 6,818.20 6,818.20 6,636.40 6,818.20 0.5M
2021-10-07 6,818.20 6,954.50 6,636.40 6,636.40 0.7M
2021-10-06 6,781.80 7,063.60 6,554.50 6,909.10 1.3M
2021-10-05 7,236.40 7,236.40 6,727.30 6,772.70 1.9M
2021-10-04 6,763.60 6,763.60 6,763.60 6,763.60 0.7M
2021-10-01 6,000.00 6,327.30 5,963.60 6,327.30 1.6M
2021-09-30 5,881.80 6,154.50 5,881.80 5,918.20 0.3M
2021-09-29 6,227.30 6,227.30 5,863.60 5,872.70 0.7M
2021-09-28 5,227.30 5,927.30 5,190.90 5,927.30 1.4M
2021-09-27 5,636.40 5,909.10 5,545.50 5,545.50 1.2M
2021-09-24 5,981.80 6,454.50 5,954.50 5,954.50 1.8M
2021-09-23 6,572.70 6,818.20 6,400.00 6,400.00 2.2M
2021-09-22 7,045.50 7,090.90 6,590.90 6,872.70 1.5M
2021-09-21 6,863.60 7,172.70 6,772.70 7,072.70 1.9M
2021-09-20 5,972.70 6,863.60 5,972.70 6,863.60 4.6M
2021-09-17 6,418.20 6,418.20 6,418.20 6,418.20 1.9M
2021-09-16 6,900.00 6,900.00 6,900.00 6,900.00 0.4M
2021-09-15 6,454.50 6,454.50 6,454.50 6,454.50 0.4M
2021-09-14 6,036.40 6,036.40 6,036.40 6,036.40 0.2M
2021-09-13 5,645.50 5,645.50 5,645.50 5,645.50 0.2M
2021-09-10 5,281.80 5,281.80 5,281.80 5,281.80 0.3M
2021-09-09 4,936.40 4,936.40 4,936.40 4,936.40 0.7M
2021-09-08 4,181.80 4,618.20 4,181.80 4,618.20 1.8M
2021-09-07 4,681.80 4,681.80 4,181.80 4,318.20 2.2M
2021-09-06 4,418.20 4,418.20 4,281.80 4,418.20 1.4M
2021-09-01 3,909.10 4,136.40 3,872.70 4,136.40 2.1M
2021-08-31 3,727.30 3,909.10 3,727.30 3,872.70 1.0M
2021-08-30 3,790.90 3,954.50 3,672.70 3,790.90 0.7M
2021-08-27 3,909.10 3,954.50 3,672.70 3,790.90 0.8M
2021-08-26 3,763.60 4,000.00 3,763.60 3,763.60 0.6M
2021-08-25 3,636.40 3,827.30 3,636.40 3,763.60 1.1M
2021-08-24 3,863.60 3,863.60 3,618.20 3,645.50 1.6M
2021-08-23 3,818.20 3,990.90 3,790.90 3,881.80 1.2M
2021-08-20 4,272.70 4,300.00 3,918.20 4,000.00 1.8M
2021-08-19 4,209.10 4,209.10 4,081.80 4,209.10 3.1M
2021-08-18 3,772.70 3,936.40 3,727.30 3,936.40 2.9M
2021-08-17 3,772.70 3,772.70 3,663.60 3,681.80 0.5M
2021-08-16 3,581.80 3,745.50 3,581.80 3,709.10 0.9M
2021-08-13 3,809.10 3,809.10 3,690.90 3,709.10 0.5M
2021-08-12 3,818.20 3,863.60 3,772.70 3,800.00 0.8M
2021-08-11 3,790.90 3,909.10 3,754.50 3,781.80 1.0M
2021-08-10 3,909.10 4,009.10 3,727.30 3,790.90 1.2M
2021-08-09 3,818.20 3,936.40 3,636.40 3,900.00 1.0M
2021-08-06 3,663.60 3,900.00 3,663.60 3,809.10 0.9M
2021-08-05 3,636.40 3,818.20 3,572.70 3,663.60 0.8M
2021-08-04 3,554.50 3,627.30 3,545.50 3,600.00 0.6M
2021-08-03 3,672.70 3,672.70 3,545.50 3,600.00 0.3M
2021-08-02 3,636.40 3,663.60 3,572.70 3,609.10 0.6M
2021-07-30 3,690.90 3,690.90 3,600.00 3,609.10 0.7M
2021-07-29 3,636.40 3,718.20 3,636.40 3,663.60 0.7M
2021-07-28 3,554.50 3,745.50 3,554.50 3,636.40 0.8M
2021-07-27 3,527.30 3,590.90 3,463.60 3,554.50 0.7M
2021-07-26 3,536.40 3,536.40 3,363.60 3,527.30 0.7M
2021-07-23 3,418.20 3,572.70 3,418.20 3,490.90 0.7M
2021-07-22 3,363.60 3,572.70 3,363.60 3,518.20 0.5M
2021-07-21 3,581.80 3,581.80 3,409.10 3,418.20 0.3M
2021-07-20 3,590.90 3,590.90 3,372.70 3,545.50 0.3M
2021-07-19 3,672.70 3,672.70 3,400.00 3,545.50 0.6M
2021-07-16 3,727.30 3,727.30 3,609.10 3,654.50 0.6M
2021-07-15 3,618.20 3,727.30 3,418.20 3,681.80 0.5M
2021-07-14 3,409.10 3,636.40 3,318.20 3,581.80 0.4M
2021-07-13 3,418.20 3,436.40 3,090.90 3,436.40 0.5M
2021-07-12 3,454.50 3,454.50 3,218.20 3,218.20 1.6M
2021-07-09 3,545.50 3,636.40 3,436.40 3,454.50 0.5M
2021-07-08 3,500.00 3,590.90 3,481.80 3,545.50 0.5M
2021-07-07 3,809.10 3,809.10 3,545.50 3,545.50 0.8M
2021-07-06 3,763.60 3,836.40 3,709.10 3,754.50 0.8M
2021-07-05 3,618.20 3,818.20 3,618.20 3,763.60 1.0M
2021-07-02 3,836.40 3,945.50 3,781.80 3,781.80 0.6M
2021-07-01 3,818.20 3,836.40 3,772.70 3,790.90 0.5M
2021-06-30 3,818.20 3,863.60 3,790.90 3,836.40 0.3M
2021-06-29 3,863.60 3,954.50 3,800.00 3,818.20 0.7M
2021-06-28 3,863.60 3,954.50 3,845.50 3,872.70 0.6M
2021-06-25 3,890.90 3,909.10 3,809.10 3,863.60 0.6M
2021-06-24 3,936.40 3,963.60 3,827.30 3,890.90 0.5M
2021-06-23 3,972.70 4,000.00 3,781.80 3,900.00 0.6M
2021-06-22 3,845.50 4,009.10 3,845.50 3,972.70 1.3M
2021-06-21 3,818.20 3,936.40 3,818.20 3,845.50 0.5M
2021-06-18 4,000.00 4,000.00 3,836.40 3,890.90 0.8M
2021-06-17 3,745.50 4,054.50 3,745.50 4,000.00 0.9M
2021-06-16 4,000.00 4,000.00 3,554.50 3,845.50 0.7M
2021-06-15 3,736.40 3,836.40 3,709.10 3,745.50 0.5M
2021-06-14 3,818.20 3,909.10 3,736.40 3,736.40 0.4M
2021-06-11 3,663.60 3,909.10 3,663.60 3,809.10 0.6M
2021-06-10 3,636.40 3,772.70 3,636.40 3,736.40 0.7M
2021-06-09 3,963.60 3,963.60 3,700.00 3,836.40 0.8M
2021-06-08 4,036.40 4,181.80 3,963.60 3,963.60 0.8M
2021-06-07 4,472.70 4,472.70 4,181.80 4,254.50 1.7M
2021-06-04 3,945.50 4,181.80 3,945.50 4,181.80 1.5M
2021-06-03 3,909.10 4,000.00 3,881.80 3,945.50 1.1M
2021-06-02 3,672.70 3,818.20 3,672.70 3,800.00 1.0M
2021-06-01 3,681.80 3,754.50 3,672.70 3,672.70 0.6M
2021-05-31 3,863.60 3,863.60 3,636.40 3,754.50 0.5M
2021-05-28 3,818.20 3,818.20 3,745.50 3,754.50 0.7M
2021-05-27 3,745.50 3,909.10 3,718.20 3,772.70 0.9M
2021-05-26 3,745.50 3,745.50 3,581.80 3,745.50 0.9M
2021-05-25 3,727.30 3,727.30 3,636.40 3,718.20 0.6M
2021-05-24 3,763.60 3,763.60 3,636.40 3,672.70 0.3M
2021-05-21 3,718.20 3,718.20 3,645.50 3,690.90 0.4M
2021-05-20 3,545.50 3,800.00 3,545.50 3,709.10 0.8M
2021-05-19 3,536.40 3,718.20 3,536.40 3,600.00 0.3M
2021-05-18 3,809.10 3,809.10 3,654.50 3,654.50 0.4M
2021-05-17 3,727.30 3,818.20 3,709.10 3,772.70 0.4M
2021-05-14 3,818.20 3,818.20 3,718.20 3,754.50 0.4M
2021-05-13 3,909.10 3,945.50 3,727.30 3,727.30 0.4M
2021-05-12 3,718.20 3,863.60 3,654.50 3,790.90 0.4M
2021-05-11 3,754.50 3,763.60 3,618.20 3,709.10 0.6M
2021-05-10 3,636.40 3,772.70 3,545.50 3,736.40 0.8M
2021-05-07 3,727.30 3,900.00 3,590.90 3,727.30 0.5M
2021-05-06 3,818.20 3,845.50 3,700.00 3,727.30 0.3M
2021-05-05 3,809.10 3,890.90 3,681.80 3,818.20 0.3M
2021-05-04 3,618.20 3,818.20 3,609.10 3,654.50 0.4M
2021-04-29 3,945.50 4,000.00 3,781.80 3,863.60 0.4M
2021-04-28 3,872.70 4,054.50 3,800.00 3,963.60 0.5M
2021-04-27 3,545.50 3,790.90 3,500.00 3,790.90 0.8M
2021-04-26 3,727.30 3,727.30 3,509.10 3,545.50 0.5M
2021-04-23 3,645.50 3,790.90 3,500.00 3,727.30 0.7M
2021-04-22 3,954.50 3,963.60 3,681.80 3,681.80 1.2M
2021-04-20 4,000.00 4,054.50 3,863.60 3,954.50 0.7M
2021-04-19 3,963.60 4,272.70 3,963.60 4,027.30 0.8M
2021-04-16 4,436.40 4,445.50 4,127.30 4,145.50 1.2M
2021-04-15 4,545.50 4,772.70 4,363.60 4,436.40 1.7M
2021-04-14 4,227.30 4,545.50 4,081.80 4,545.50 2.0M
2021-04-13 4,727.30 4,772.70 4,309.10 4,381.80 3.0M
2021-04-12 4,472.70 4,627.30 4,409.10 4,627.30 1.9M
2021-04-09 3,827.30 4,327.30 3,827.30 4,327.30 1.8M
2021-04-08 4,045.50 4,045.50 3,781.80 4,045.50 3.7M
2021-04-07 3,781.80 3,781.80 3,781.80 3,781.80 1.0M
2021-04-06 3,309.10 3,536.40 3,272.70 3,536.40 2.0M
2021-04-05 3,640.00 3,650.00 3,550.00 3,640.00 0.4M
2021-04-02 3,650.00 3,670.00 3,600.00 3,640.00 0.5M
2021-04-01 3,600.00 3,640.00 3,550.00 3,610.00 0.6M
2021-03-31 3,620.00 3,650.00 3,580.00 3,600.00 0.5M
2021-03-30 3,650.00 3,670.00 3,530.00 3,600.00 1.2M
2021-03-29 3,500.00 3,660.00 3,440.00 3,650.00 0.8M
2021-03-26 3,420.00 3,480.00 3,300.00 3,480.00 0.5M
2021-03-25 3,500.00 3,520.00 3,410.00 3,460.00 0.4M
2021-03-24 3,500.00 3,500.00 3,420.00 3,500.00 0.6M
2021-03-23 3,600.00 3,600.00 3,420.00 3,470.00 0.8M
2021-03-22 3,680.00 3,680.00 3,400.00 3,570.00 1.3M
2021-03-19 3,550.00 3,620.00 3,510.00 3,580.00 0.4M
2021-03-18 3,650.00 3,690.00 3,630.00 3,650.00 0.5M
2021-03-17 3,700.00 3,700.00 3,620.00 3,650.00 0.4M
2021-03-16 3,600.00 3,780.00 3,600.00 3,710.00 0.8M
2021-03-15 3,590.00 3,780.00 3,590.00 3,700.00 0.7M
2021-03-12 3,690.00 3,690.00 3,560.00 3,590.00 0.8M
2021-03-11 3,530.00 3,600.00 3,530.00 3,600.00 0.7M
2021-03-10 3,660.00 3,740.00 3,500.00 3,600.00 0.7M
2021-03-09 3,790.00 3,790.00 3,400.00 3,750.00 1.8M
2021-03-08 3,360.00 3,550.00 3,360.00 3,550.00 0.8M
2021-03-05 3,350.00 3,380.00 3,290.00 3,320.00 0.4M
2021-03-04 3,410.00 3,410.00 3,290.00 3,320.00 0.5M
2021-03-03 3,300.00 3,360.00 3,280.00 3,350.00 0.4M
2021-03-02 3,380.00 3,380.00 3,300.00 3,340.00 0.3M
2021-03-01 3,260.00 3,330.00 3,260.00 3,320.00 0.5M
2021-02-26 3,260.00 3,260.00 3,210.00 3,260.00 0.4M
2021-02-25 3,330.00 3,330.00 3,270.00 3,290.00 0.3M
2021-02-24 3,390.00 3,390.00 3,250.00 3,300.00 0.4M
2021-02-23 3,330.00 3,340.00 3,270.00 3,330.00 0.4M
2021-02-22 3,390.00 3,390.00 3,300.00 3,320.00 0.4M
2021-02-19 3,380.00 3,380.00 3,270.00 3,300.00 0.3M
2021-02-18 3,450.00 3,500.00 3,350.00 3,360.00 0.7M
2021-02-17 3,320.00 3,510.00 3,320.00 3,450.00 0.4M
2021-02-09 3,250.00 3,320.00 3,220.00 3,320.00 0.4M
2021-02-08 3,340.00 3,340.00 3,110.00 3,200.00 0.5M
2021-02-05 3,300.00 3,480.00 3,300.00 3,330.00 0.2M
2021-02-04 3,500.00 3,500.00 3,300.00 3,400.00 0.5M
2021-02-03 3,300.00 3,460.00 3,250.00 3,460.00 0.6M
2021-02-02 3,150.00 3,240.00 3,100.00 3,240.00 0.5M
2021-02-01 3,440.00 3,440.00 3,150.00 3,200.00 0.6M
2021-01-29 2,820.00 3,230.00 2,820.00 3,230.00 0.6M
2021-01-28 3,030.00 3,210.00 3,020.00 3,020.00 0.8M
2021-01-27 3,260.00 3,350.00 3,230.00 3,240.00 0.8M
2021-01-26 3,730.00 3,740.00 3,470.00 3,470.00 0.8M
2021-01-25 3,563.64 3,563.64 3,272.73 3,390.91 0.9M
2021-01-22 3,345.45 3,372.73 3,254.55 3,372.73 1.1M
2021-01-21 3,136.36 3,154.55 3,000.00 3,154.55 1.0M
2021-01-20 3,090.91 3,181.82 2,927.27 2,954.55 1.1M
2021-01-19 3,418.18 3,572.73 3,145.45 3,145.45 1.7M
2021-01-18 3,372.73 3,372.73 3,318.18 3,372.73 0.7M
2021-01-15 2,981.82 3,154.55 2,963.64 3,154.55 1.1M
2021-01-14 3,036.36 3,036.36 2,936.36 2,954.55 0.6M
2021-01-13 2,927.27 3,045.45 2,909.09 3,000.00 1.2M
2021-01-12 2,954.55 2,972.73 2,818.18 2,909.09 0.6M
2021-01-11 2,818.18 2,990.91 2,790.91 2,990.91 1.0M
2021-01-08 2,800.00 3,000.00 2,800.00 2,845.45 0.7M
2021-01-07 2,854.55 2,909.09 2,754.55 2,818.18 1.2M
2021-01-06 3,081.82 3,081.82 2,754.55 2,945.45 3.3M
2021-01-05 2,881.82 2,881.82 2,881.82 2,881.82 0.8M
2021-01-04 2,700.00 2,700.00 2,700.00 2,700.00 0.5M