Thanh Thai JSC

KKC
🏛️ vietnam →
7,800.00
Last Update: 2025-09-23
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 23,912.86 24,815.23 23,551.91 23,551.91 0.0M
2021-12-29 23,461.67 23,461.67 23,461.67 23,461.67 0.0M
2021-12-28 24,364.05 24,364.05 23,732.38 23,732.38 0.0M
2021-12-27 24,364.05 24,724.99 24,364.05 24,364.05 0.0M
2021-12-24 24,364.05 24,364.05 22,920.25 22,920.25 0.0M
2021-12-23 24,273.81 24,364.05 24,273.81 24,364.05 0.0M
2021-12-22 23,010.49 23,010.49 23,010.49 23,010.49 0.0M
2021-12-21 24,093.33 24,093.33 24,003.10 24,093.33 0.0M
2021-12-20 23,912.86 23,912.86 23,912.86 23,912.86 0.0M
2021-12-17 23,371.44 24,905.47 23,371.44 23,822.62 0.0M
2021-12-15 23,371.44 23,371.44 23,371.44 23,371.44 0.0M
2021-12-14 23,461.67 23,461.67 23,371.44 23,461.67 0.0M
2021-12-13 22,198.35 23,551.91 22,198.35 23,551.91 0.0M
2021-12-08 23,371.44 23,371.44 23,371.44 23,371.44 0.0M
2021-12-01 23,461.67 23,461.67 23,461.67 23,461.67 0.0M
2021-11-30 23,461.67 23,461.67 22,559.30 22,559.30 0.0M
2021-11-29 22,830.01 23,461.67 22,830.01 23,461.67 0.0M
2021-11-25 23,371.44 23,822.62 23,371.44 23,822.62 0.0M
2021-11-24 22,559.30 23,281.20 22,559.30 23,281.20 0.0M
2021-11-23 22,378.83 22,559.30 22,378.83 22,559.30 0.0M
2021-11-22 22,559.30 22,559.30 22,378.83 22,378.83 0.0M
2021-11-19 22,649.54 23,371.44 22,649.54 22,649.54 0.0M
2021-11-18 23,010.49 23,732.38 23,010.49 23,732.38 0.0M
2021-11-17 23,822.62 23,822.62 23,822.62 23,822.62 0.0M
2021-11-16 24,364.05 24,364.05 23,822.62 23,822.62 0.0M
2021-11-15 24,364.05 24,724.99 22,649.54 24,183.57 0.0M
2021-11-12 25,266.42 25,266.42 23,461.67 24,724.99 0.0M
2021-11-11 25,627.37 25,627.37 24,003.10 25,266.42 0.0M
2021-11-10 25,717.60 25,717.60 25,627.37 25,627.37 0.0M
2021-11-09 23,732.38 25,717.60 23,642.15 25,717.60 0.0M
2021-11-08 22,559.30 23,461.67 22,559.30 23,461.67 0.0M
2021-11-05 22,739.77 22,739.77 22,739.77 22,739.77 0.0M
2021-11-04 22,920.25 22,920.25 22,739.77 22,830.01 0.0M
2021-11-03 22,830.01 22,830.01 22,739.77 22,830.01 0.0M
2021-11-02 23,190.96 23,190.96 22,739.77 22,739.77 0.0M
2021-11-01 22,739.77 23,190.96 22,739.77 23,190.96 0.0M
2021-10-29 23,010.49 23,010.49 23,010.49 23,010.49 0.0M
2021-10-28 22,739.77 23,010.49 22,559.30 23,010.49 0.0M
2021-10-27 22,559.30 22,830.01 22,559.30 22,830.01 0.0M
2021-10-26 23,010.49 23,281.20 22,739.77 22,739.77 0.0M
2021-10-25 24,183.57 24,183.57 22,920.25 22,920.25 0.0M
2021-10-21 23,461.67 23,461.67 23,461.67 23,461.67 0.0M
2021-10-20 23,461.67 23,461.67 23,461.67 23,461.67 0.0M
2021-10-19 23,461.67 23,461.67 23,461.67 23,461.67 0.0M
2021-10-18 23,551.91 23,642.15 23,551.91 23,642.15 0.0M
2021-10-15 23,551.91 24,815.23 23,461.67 23,732.38 0.0M
2021-10-13 25,085.94 25,085.94 25,085.94 25,085.94 0.0M
2021-10-12 25,085.94 25,085.94 25,085.94 25,085.94 0.0M
2021-10-11 22,920.25 25,085.94 22,649.54 25,085.94 0.0M
2021-10-07 24,544.52 24,634.76 24,544.52 24,634.76 0.0M
2021-10-06 24,815.23 24,815.23 24,815.23 24,815.23 0.0M
2021-10-05 24,183.57 25,266.42 24,183.57 25,085.94 0.0M
2021-10-01 24,183.57 24,364.05 23,010.49 24,364.05 0.0M
2021-09-30 24,273.81 24,273.81 24,273.81 24,273.81 0.0M
2021-09-29 24,273.81 24,273.81 24,273.81 24,273.81 0.0M
2021-09-28 24,183.57 24,183.57 24,183.57 24,183.57 0.0M
2021-09-27 25,176.18 25,446.89 25,176.18 25,446.89 0.0M
2021-09-24 23,912.86 25,446.89 23,822.62 25,446.89 0.0M
2021-09-22 23,732.38 25,627.37 23,732.38 25,627.37 0.0M
2021-09-21 24,183.57 24,183.57 24,183.57 24,183.57 0.0M
2021-09-20 23,010.49 24,093.33 23,010.49 24,093.33 0.0M
2021-09-17 23,912.86 23,912.86 23,461.67 23,461.67 0.0M
2021-09-16 24,093.33 24,273.81 23,912.86 23,912.86 0.0M
2021-09-15 24,093.33 24,093.33 24,093.33 24,093.33 0.0M
2021-09-14 22,920.25 24,093.33 22,920.25 24,093.33 0.0M
2021-09-13 24,364.05 24,364.05 24,364.05 24,364.05 0.0M
2021-09-09 23,822.62 25,176.18 23,822.62 24,815.23 0.0M
2021-09-08 23,732.38 23,822.62 23,732.38 23,822.62 0.0M
2021-09-07 24,364.05 24,815.23 23,642.15 24,815.23 0.0M
2021-09-06 25,085.94 25,266.42 23,912.86 24,634.76 0.0M
2021-09-01 25,537.13 25,537.13 25,266.42 25,266.42 0.0M
2021-08-31 23,822.62 26,168.79 23,822.62 26,168.79 0.0M
2021-08-30 23,100.72 23,822.62 21,747.17 23,822.62 0.0M
2021-08-27 23,642.15 23,642.15 21,747.17 21,747.17 0.0M
2021-08-26 25,266.42 25,266.42 23,642.15 23,642.15 0.0M
2021-08-25 25,266.42 25,537.13 25,266.42 25,537.13 0.0M
2021-08-24 26,259.03 26,800.45 25,266.42 26,800.45 0.0M
2021-08-23 26,259.03 27,973.53 26,259.03 27,973.53 0.0M
2021-08-19 28,695.43 28,695.43 28,695.43 28,695.43 0.0M
2021-08-18 28,695.43 28,695.43 28,695.43 28,695.43 0.0M
2021-08-17 28,875.90 28,875.90 28,875.90 28,875.90 0.0M
2021-08-16 27,071.16 28,875.90 27,071.16 28,875.90 0.0M
2021-08-13 27,522.35 29,236.85 27,071.16 27,071.16 0.0M
2021-08-12 27,522.35 27,522.35 27,522.35 27,522.35 0.0M
2021-08-11 27,883.30 29,778.28 27,883.30 29,688.04 0.0M
2021-08-10 27,522.35 29,688.04 27,522.35 27,883.30 0.0M
2021-08-06 30,229.46 30,229.46 30,229.46 30,229.46 0.0M
2021-08-05 26,259.03 30,229.46 26,259.03 29,688.04 0.0M
2021-08-04 30,680.65 31,583.02 28,424.72 28,875.90 0.0M
2021-08-03 30,048.99 31,583.02 30,048.99 31,583.02 0.0M
2021-07-30 30,229.46 30,229.46 28,154.01 30,048.99 0.0M
2021-07-29 29,778.28 30,229.46 29,327.09 30,229.46 0.0M
2021-07-28 27,793.06 31,583.02 27,793.06 31,583.02 0.1M
2021-07-27 28,154.01 29,778.28 28,154.01 29,778.28 0.0M
2021-07-26 26,078.55 28,695.43 26,078.55 28,695.43 0.0M
2021-07-23 25,176.18 27,793.06 25,176.18 27,612.58 0.0M
2021-07-22 25,266.42 27,522.35 25,266.42 25,266.42 0.0M
2021-07-21 27,071.16 27,071.16 26,259.03 26,619.98 0.0M
2021-07-20 26,619.98 27,071.16 26,619.98 26,890.69 0.0M
2021-07-19 24,634.76 25,988.31 24,634.76 25,988.31 0.0M
2021-07-16 23,010.49 24,364.05 23,010.49 24,364.05 0.0M
2021-07-15 23,010.49 24,995.71 23,010.49 24,995.71 0.0M
2021-07-14 22,830.01 24,995.71 21,927.64 24,995.71 0.0M
2021-07-13 22,649.54 22,830.01 21,837.40 22,830.01 0.0M
2021-07-12 23,461.67 23,461.67 22,559.30 23,461.67 0.0M
2021-07-09 26,168.79 26,168.79 24,093.33 24,093.33 0.0M
2021-07-08 26,890.69 26,890.69 24,454.28 26,259.03 0.0M
2021-07-07 21,927.64 24,454.28 21,837.40 24,454.28 0.0M
2021-07-06 21,927.64 24,093.33 21,927.64 22,288.59 0.1M
2021-07-05 21,656.93 22,108.11 20,754.56 21,927.64 0.0M
2021-07-02 21,476.45 22,198.35 20,754.56 20,754.56 0.1M
2021-07-01 21,115.50 21,656.93 20,213.13 20,213.13 0.0M
2021-06-30 21,656.93 22,198.35 20,935.03 20,935.03 0.0M
2021-06-29 21,476.45 21,927.64 21,476.45 21,837.40 0.0M
2021-06-28 20,844.79 21,656.93 20,032.66 21,656.93 0.1M
2021-06-25 21,205.74 21,205.74 19,942.42 20,844.79 0.0M
2021-06-24 21,025.27 21,025.27 20,844.79 20,935.03 0.0M
2021-06-23 20,393.61 21,205.74 19,942.42 21,115.50 0.0M
2021-06-22 20,393.61 21,476.45 20,393.61 20,935.03 0.1M
2021-06-21 20,754.56 21,295.98 20,754.56 20,844.79 0.1M
2021-06-18 19,310.76 20,213.13 19,310.76 20,213.13 0.2M
2021-06-17 18,318.15 20,122.90 18,318.15 18,408.39 0.2M
2021-06-16 18,949.81 19,852.18 18,318.15 18,318.15 0.1M
2021-06-15 18,318.15 18,498.63 17,596.25 18,498.63 0.0M
2021-06-14 18,318.15 18,318.15 17,596.25 18,318.15 0.0M
2021-06-11 18,588.86 18,949.81 18,137.68 18,318.15 0.1M
2021-06-10 17,325.54 18,949.81 17,325.54 18,859.57 0.2M
2021-06-09 16,784.12 18,408.39 16,784.12 18,318.15 0.2M
2021-06-08 18,859.57 18,859.57 16,062.22 18,047.44 0.2M
2021-06-07 16,784.12 17,145.07 14,979.38 17,145.07 0.5M
2021-06-04 14,979.38 15,611.04 13,986.77 15,611.04 0.3M
2021-06-03 13,578.55 14,681.81 13,578.55 14,257.48 0.3M
2021-06-02 12,305.56 13,408.82 12,305.56 13,408.82 0.3M
2021-06-01 11,796.36 12,560.16 11,626.63 12,220.69 0.3M
2021-05-31 12,135.83 12,305.56 11,456.90 11,796.36 0.2M
2021-05-28 11,881.23 11,881.23 11,032.57 11,881.23 0.1M
2021-05-27 12,220.69 12,220.69 11,626.63 11,881.23 0.1M
2021-05-26 12,135.83 12,305.56 11,796.36 12,220.69 0.1M
2021-05-25 11,626.63 12,305.56 11,626.63 12,135.83 0.1M
2021-05-24 11,711.50 12,050.96 11,626.63 11,626.63 0.1M
2021-05-21 11,966.10 12,050.96 11,202.30 11,711.50 0.1M
2021-05-20 12,560.16 12,560.16 11,796.36 11,966.10 0.1M
2021-05-19 13,069.35 13,069.35 12,560.16 12,729.89 0.1M
2021-05-18 12,729.89 13,154.22 12,729.89 12,899.62 0.1M
2021-05-17 13,493.68 13,493.68 12,729.89 12,729.89 0.1M
2021-05-14 12,984.49 13,493.68 12,899.62 13,493.68 0.1M
2021-05-13 13,493.68 13,493.68 12,984.49 12,984.49 0.1M
2021-05-12 13,323.95 13,663.41 13,239.08 13,493.68 0.1M
2021-05-11 14,172.61 14,257.48 13,578.55 13,748.28 0.1M
2021-05-10 13,833.15 14,342.34 13,493.68 14,087.74 0.2M
2021-05-07 12,814.75 13,663.41 12,560.16 13,408.82 0.1M
2021-05-06 12,729.89 12,814.75 12,390.43 12,814.75 0.1M
2021-05-05 13,069.35 13,069.35 12,560.16 12,729.89 0.1M
2021-05-04 13,239.08 13,408.82 12,475.29 12,984.49 0.1M
2021-04-29 13,408.82 13,748.28 13,154.22 13,408.82 0.1M
2021-04-28 13,833.15 13,833.15 13,323.95 13,323.95 0.1M
2021-04-27 13,408.82 13,918.01 12,899.62 13,833.15 0.1M
2021-04-26 14,342.34 14,596.94 13,578.55 13,578.55 0.1M
2021-04-23 13,748.28 14,427.21 13,748.28 14,342.34 0.3M
2021-04-22 16,973.18 16,973.18 15,275.87 15,275.87 0.2M
2021-04-20 16,973.18 17,736.98 15,954.79 16,888.32 0.2M
2021-04-19 15,700.20 16,548.86 15,700.20 16,548.86 0.2M
2021-04-16 13,918.01 15,106.13 13,918.01 15,106.13 0.6M
2021-04-15 13,323.95 13,748.28 13,323.95 13,748.28 0.1M
2021-04-14 13,239.08 13,833.15 13,069.35 13,323.95 0.2M
2021-04-13 13,663.41 13,663.41 13,154.22 13,239.08 0.1M
2021-04-12 13,578.55 13,918.01 13,493.68 13,663.41 0.2M
2021-04-09 13,493.68 13,748.28 12,984.49 13,748.28 0.1M
2021-04-08 12,991.82 13,397.81 12,910.62 13,154.22 0.1M
2021-04-07 12,829.42 13,073.02 12,585.82 13,073.02 0.1M
2021-04-06 12,991.82 13,073.02 12,829.42 12,910.62 0.0M
2021-04-05 12,910.62 13,073.02 12,829.42 13,073.02 0.1M
2021-04-02 12,991.82 13,154.22 12,748.22 12,910.62 0.1M
2021-04-01 13,154.22 13,316.61 12,829.42 13,235.42 0.1M
2021-03-31 12,179.83 13,154.22 12,179.83 13,073.02 0.3M
2021-03-30 12,342.23 12,342.23 12,098.63 12,179.83 0.0M
2021-03-29 12,017.43 12,504.63 11,936.23 12,342.23 0.1M
2021-03-26 12,017.43 12,179.83 11,692.64 12,017.43 0.1M
2021-03-25 12,342.23 12,585.82 12,098.63 12,261.03 0.1M
2021-03-24 12,667.02 13,397.81 11,773.84 12,829.42 0.2M
2021-03-23 11,530.24 12,261.03 11,530.24 12,261.03 0.2M
2021-03-22 11,124.24 11,530.24 11,124.24 11,205.44 0.1M
2021-03-19 11,367.84 11,449.04 11,124.24 11,124.24 0.0M
2021-03-18 11,367.84 11,773.84 11,205.44 11,367.84 0.0M
2021-03-17 11,286.64 11,367.84 11,205.44 11,205.44 0.0M
2021-03-16 11,286.64 11,449.04 11,124.24 11,367.84 0.0M
2021-03-15 11,449.04 11,611.44 11,286.64 11,530.24 0.1M
2021-03-12 11,855.03 11,855.03 11,449.04 11,611.44 0.0M
2021-03-11 12,179.83 12,261.03 11,367.84 11,855.03 0.1M
2021-03-10 12,179.83 12,179.83 11,043.05 11,692.64 0.1M
2021-03-09 11,449.04 12,342.23 11,449.04 11,936.23 0.1M
2021-03-08 10,474.65 11,367.84 10,474.65 11,367.84 0.2M
2021-03-05 10,474.65 10,718.25 10,393.46 10,393.46 0.1M
2021-03-04 10,880.65 11,205.44 10,312.26 10,555.85 0.0M
2021-03-03 9,987.46 10,961.85 9,987.46 10,880.65 0.1M
2021-03-02 10,231.06 10,393.46 9,987.46 9,987.46 0.1M
2021-03-01 11,449.04 11,449.04 10,393.46 10,393.46 0.0M
2021-02-26 10,149.86 10,555.85 10,149.86 10,555.85 0.1M
2021-02-25 8,850.68 9,662.67 8,607.08 9,662.67 0.1M
2021-02-24 8,931.88 8,931.88 8,769.48 8,850.68 0.0M
2021-02-23 8,850.68 8,931.88 8,850.68 8,931.88 0.0M
2021-02-22 8,850.68 8,931.88 8,688.28 8,850.68 0.0M
2021-02-19 8,850.68 8,931.88 8,769.48 8,850.68 0.0M
2021-02-18 8,931.88 8,931.88 8,850.68 8,931.88 0.0M
2021-02-17 8,931.88 9,337.87 8,769.48 9,175.47 0.0M
2021-02-09 8,607.08 9,013.07 8,444.68 9,013.07 0.0M
2021-02-08 9,094.27 9,175.47 8,607.08 8,607.08 0.1M
2021-02-05 9,175.47 9,175.47 8,769.48 9,094.27 0.0M
2021-02-04 8,931.88 8,931.88 8,525.88 8,769.48 0.1M
2021-02-03 8,850.68 9,175.47 8,607.08 8,931.88 0.0M
2021-02-02 8,119.89 8,769.48 8,038.69 8,769.48 0.0M
2021-02-01 8,201.09 8,282.28 8,038.69 8,201.09 0.0M
2021-01-29 8,201.09 8,769.48 8,201.09 8,607.08 0.1M
2021-01-28 9,094.27 9,256.67 9,094.27 9,094.27 0.1M
2021-01-27 11,773.84 11,855.03 9,743.86 10,068.66 0.1M
2021-01-26 10,474.65 10,799.45 10,474.65 10,799.45 0.1M
2021-01-25 9,825.06 9,825.06 9,662.67 9,825.06 0.1M
2021-01-22 8,931.88 8,931.88 8,931.88 8,931.88 0.2M
2021-01-21 7,795.09 8,119.89 7,795.09 8,119.89 0.1M
2021-01-20 7,064.30 7,389.10 6,901.90 7,389.10 0.0M
2021-01-19 7,145.50 7,145.50 6,577.11 6,983.10 0.0M
2021-01-18 6,901.90 7,145.50 6,252.31 7,145.50 0.0M
2021-01-15 6,333.51 6,739.51 6,333.51 6,739.51 0.0M
2021-01-13 6,333.51 6,333.51 6,333.51 6,333.51 0.0M
2021-01-12 6,171.11 6,658.31 6,089.92 6,658.31 0.0M
2021-01-11 6,008.72 6,089.92 6,008.72 6,089.92 0.0M
2021-01-08 6,089.92 6,414.71 6,089.92 6,171.11 0.0M
2021-01-07 6,089.92 6,333.51 6,008.72 6,089.92 0.0M
2021-01-06 6,089.92 6,089.92 6,008.72 6,008.72 0.0M
2021-01-05 6,333.51 6,333.51 6,252.31 6,333.51 0.0M
2021-01-04 6,089.92 6,414.71 6,089.92 6,333.51 0.0M