VCP Power Construction JSC

VCP
🏛️ vietnam →
26,500.00
Last Update: 2025-10-02
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 30,100.00 30,100.00 30,100.00 30,100.00 0.0M
2021-12-30 30,200.00 30,200.00 30,100.00 30,100.00 0.0M
2021-12-29 30,400.00 30,500.00 30,300.00 30,500.00 0.0M
2021-12-28 30,500.00 30,500.00 30,400.00 30,400.00 0.0M
2021-12-27 30,500.00 30,500.00 30,500.00 30,500.00 0.0M
2021-12-24 30,500.00 30,500.00 30,500.00 30,500.00 0.0M
2021-12-23 30,400.00 30,400.00 30,400.00 30,400.00 0.0M
2021-12-22 30,300.00 30,300.00 30,300.00 30,300.00 0.0M
2021-12-21 30,200.00 31,400.00 30,200.00 31,400.00 0.0M
2021-12-20 30,500.00 30,500.00 30,100.00 30,100.00 0.0M
2021-12-17 31,000.00 31,400.00 30,800.00 31,000.00 0.0M
2021-12-16 31,400.00 31,400.00 31,300.00 31,300.00 0.0M
2021-12-15 31,800.00 31,800.00 31,600.00 31,600.00 0.0M
2021-12-14 31,500.00 31,500.00 31,000.00 31,000.00 0.0M
2021-12-13 29,500.00 31,500.00 29,500.00 31,000.00 0.0M
2021-12-10 30,800.00 30,800.00 30,800.00 30,800.00 0.0M
2021-12-08 30,800.00 30,800.00 30,800.00 30,800.00 0.0M
2021-12-07 30,800.00 30,800.00 30,800.00 30,800.00 0.0M
2021-12-06 31,000.00 31,000.00 30,000.00 30,000.00 0.0M
2021-12-03 31,400.00 31,400.00 31,300.00 31,300.00 0.0M
2021-12-02 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-12-01 30,500.00 30,500.00 30,400.00 30,500.00 0.0M
2021-11-30 30,000.00 30,500.00 30,000.00 30,500.00 0.0M
2021-11-26 31,800.00 31,800.00 31,800.00 31,800.00 0.0M
2021-11-25 30,100.00 31,500.00 30,100.00 31,500.00 0.0M
2021-11-24 31,800.00 31,900.00 31,800.00 31,900.00 0.0M
2021-11-23 31,900.00 31,900.00 31,500.00 31,500.00 0.0M
2021-11-22 30,400.00 30,400.00 28,900.00 28,900.00 0.0M
2021-11-19 31,300.00 31,300.00 31,200.00 31,300.00 0.0M
2021-11-18 31,200.00 31,700.00 31,200.00 31,700.00 0.0M
2021-11-17 32,300.00 32,300.00 31,800.00 31,800.00 0.0M
2021-11-16 31,500.00 31,500.00 31,300.00 31,500.00 0.0M
2021-11-15 31,000.00 32,300.00 31,000.00 32,300.00 0.0M
2021-11-10 31,600.00 31,600.00 31,600.00 31,600.00 0.0M
2021-11-09 32,100.00 32,200.00 32,000.00 32,200.00 0.0M
2021-11-08 31,900.00 31,900.00 31,600.00 31,600.00 0.0M
2021-11-03 31,400.00 32,100.00 31,400.00 32,100.00 0.0M
2021-11-02 30,800.00 31,300.00 30,800.00 31,300.00 0.0M
2021-10-28 30,500.00 31,500.00 30,500.00 31,500.00 0.0M
2021-10-27 31,200.00 31,300.00 31,200.00 31,200.00 0.0M
2021-10-25 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2021-10-22 31,400.00 31,400.00 30,200.00 30,200.00 0.0M
2021-10-19 31,200.00 31,500.00 31,000.00 31,500.00 0.0M
2021-10-18 31,600.00 31,600.00 31,000.00 31,400.00 0.0M
2021-10-15 31,700.00 31,800.00 31,500.00 31,500.00 0.0M
2021-10-14 31,600.00 32,000.00 31,600.00 31,600.00 0.0M
2021-10-13 31,600.00 32,000.00 31,600.00 31,700.00 0.0M
2021-10-12 32,500.00 32,500.00 31,200.00 31,200.00 0.0M
2021-10-11 34,000.00 34,000.00 33,600.00 33,600.00 0.0M
2021-10-08 33,300.00 33,400.00 33,300.00 33,400.00 0.0M
2021-10-07 33,800.00 33,800.00 32,100.00 32,100.00 0.0M
2021-10-06 31,500.00 34,000.00 31,500.00 33,800.00 0.0M
2021-10-05 31,000.00 31,500.00 31,000.00 31,500.00 0.0M
2021-10-04 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-10-01 31,000.00 31,100.00 31,000.00 31,100.00 0.0M
2021-09-30 32,800.00 33,900.00 31,000.00 31,000.00 0.0M
2021-09-29 32,300.00 32,300.00 32,300.00 32,300.00 0.0M
2021-09-27 32,300.00 32,300.00 32,300.00 32,300.00 0.0M
2021-09-24 32,000.00 32,900.00 32,000.00 32,900.00 0.0M
2021-09-22 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2021-09-21 31,000.00 31,100.00 31,000.00 31,100.00 0.0M
2021-09-20 31,000.00 31,300.00 31,000.00 31,300.00 0.0M
2021-09-17 31,000.00 31,600.00 31,000.00 31,600.00 0.0M
2021-09-16 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-09-15 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-09-14 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-09-13 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-09-10 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-09-09 31,000.00 31,200.00 31,000.00 31,100.00 0.0M
2021-09-08 31,100.00 31,100.00 31,000.00 31,000.00 0.0M
2021-09-07 31,000.00 31,300.00 31,000.00 31,300.00 0.1M
2021-09-06 31,000.00 32,900.00 31,000.00 32,900.00 0.0M
2021-09-01 31,400.00 31,400.00 30,200.00 30,700.00 0.0M
2021-08-31 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2021-08-30 33,200.00 33,200.00 33,200.00 33,200.00 0.0M
2021-08-26 32,100.00 32,200.00 31,200.00 31,200.00 0.0M
2021-08-25 32,700.00 32,700.00 32,700.00 32,700.00 0.0M
2021-08-24 32,100.00 33,000.00 32,100.00 33,000.00 0.0M
2021-08-23 33,500.00 33,500.00 32,500.00 32,500.00 0.0M
2021-08-20 33,500.00 33,500.00 33,500.00 33,500.00 0.0M
2021-08-19 33,900.00 34,000.00 33,900.00 33,900.00 0.0M
2021-08-18 32,600.00 33,900.00 32,500.00 33,900.00 0.0M
2021-08-17 32,400.00 33,000.00 32,400.00 33,000.00 0.0M
2021-08-16 34,200.00 34,200.00 34,000.00 34,000.00 0.0M
2021-08-13 34,300.00 34,300.00 33,100.00 33,100.00 0.0M
2021-08-11 34,200.00 34,300.00 34,200.00 34,300.00 0.0M
2021-08-10 34,200.00 34,300.00 34,100.00 34,300.00 0.0M
2021-08-09 34,200.00 34,200.00 34,200.00 34,200.00 0.0M
2021-08-06 32,200.00 33,000.00 32,200.00 33,000.00 0.0M
2021-08-04 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2021-08-02 33,800.00 33,800.00 33,000.00 33,500.00 0.0M
2021-07-30 33,400.00 33,400.00 33,000.00 33,000.00 0.0M
2021-07-28 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2021-07-27 34,400.00 38,000.00 33,100.00 35,000.00 0.1M
2021-07-26 33,100.00 33,100.00 33,100.00 33,100.00 0.0M
2021-07-22 34,900.00 35,000.00 34,100.00 34,100.00 0.0M
2021-07-21 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2021-07-20 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2021-07-15 33,900.00 34,500.00 33,900.00 34,500.00 0.0M
2021-07-13 33,900.00 33,900.00 33,900.00 33,900.00 0.0M
2021-07-12 33,500.00 34,500.00 33,400.00 34,500.00 0.0M
2021-07-09 33,500.00 36,000.00 33,100.00 36,000.00 0.0M
2021-07-07 33,500.00 36,000.00 33,500.00 36,000.00 0.0M
2021-07-06 35,500.00 36,200.00 35,500.00 36,200.00 0.0M
2021-07-02 36,400.00 36,400.00 36,400.00 36,400.00 0.0M
2021-07-01 34,600.00 36,400.00 34,600.00 36,400.00 0.0M
2021-06-30 35,600.00 36,000.00 35,300.00 36,000.00 0.0M
2021-06-29 35,300.00 36,000.00 35,200.00 36,000.00 0.0M
2021-06-28 34,700.00 36,000.00 34,000.00 36,000.00 0.0M
2021-06-25 36,000.00 36,000.00 35,200.00 36,000.00 0.0M
2021-06-24 37,000.00 37,100.00 36,800.00 37,000.00 0.0M
2021-06-23 36,000.00 40,000.00 34,300.00 40,000.00 0.1M
2021-06-22 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2021-06-21 35,900.00 40,000.00 35,600.00 36,100.00 0.0M
2021-06-18 36,000.00 36,000.00 35,200.00 36,000.00 0.0M
2021-06-17 35,800.00 36,200.00 35,800.00 36,200.00 0.0M
2021-06-16 35,800.00 35,800.00 35,800.00 35,800.00 0.0M
2021-06-15 35,200.00 36,200.00 35,200.00 36,200.00 0.0M
2021-06-14 35,000.00 36,400.00 35,000.00 36,400.00 0.0M
2021-06-11 34,600.00 36,400.00 34,600.00 36,400.00 0.0M
2021-06-10 34,500.00 36,400.00 34,500.00 36,400.00 0.0M
2021-06-09 34,000.00 36,400.00 34,000.00 36,400.00 0.0M
2021-06-08 35,900.00 36,400.00 35,800.00 36,400.00 0.0M
2021-06-07 35,000.00 36,400.00 35,000.00 36,400.00 0.0M
2021-06-04 35,500.00 36,500.00 33,500.00 36,500.00 0.0M
2021-06-03 33,000.00 36,400.00 33,000.00 36,400.00 0.0M
2021-06-01 34,700.00 36,400.00 34,700.00 36,400.00 0.0M
2021-05-31 32,000.00 36,400.00 30,500.00 36,400.00 0.0M
2021-05-28 35,500.00 36,400.00 33,000.00 36,000.00 0.0M
2021-05-27 35,800.00 36,700.00 35,800.00 36,500.00 0.0M
2021-05-26 36,300.00 37,800.00 32,000.00 37,000.00 0.0M
2021-05-25 36,000.00 37,400.00 33,500.00 36,500.00 0.0M
2021-05-24 32,900.00 36,500.00 32,900.00 36,500.00 0.0M
2021-05-21 29,900.00 33,200.00 29,900.00 32,000.00 0.1M
2021-05-20 29,100.00 29,100.00 28,800.00 28,900.00 0.0M
2021-05-19 30,500.00 30,500.00 30,500.00 30,500.00 0.0M
2021-05-18 30,500.00 30,500.00 30,500.00 30,500.00 0.0M
2021-05-17 31,600.00 31,800.00 30,500.00 30,500.00 0.0M
2021-05-14 31,800.00 31,800.00 31,800.00 31,800.00 0.0M
2021-05-13 32,400.00 32,400.00 31,800.00 31,800.00 0.0M
2021-05-12 32,400.00 32,400.00 31,000.00 31,500.00 0.0M
2021-05-11 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2021-05-10 32,000.00 32,000.00 30,800.00 32,000.00 0.0M
2021-05-07 31,600.00 32,500.00 31,000.00 32,500.00 0.0M
2021-05-06 31,300.00 32,500.00 31,000.00 32,500.00 0.0M
2021-05-05 32,000.00 32,900.00 30,200.00 32,900.00 0.0M
2021-05-04 34,500.00 34,500.00 31,000.00 31,200.00 0.0M
2021-04-29 34,500.00 35,000.00 34,100.00 34,100.00 0.0M
2021-04-28 34,015.00 34,848.00 34,015.00 34,545.00 0.0M
2021-04-27 34,924.00 34,924.00 34,091.00 34,091.00 0.0M
2021-04-26 34,924.00 35,455.00 34,924.00 34,924.00 0.0M
2021-04-23 35,909.00 35,909.00 34,470.00 35,530.00 0.0M
2021-04-22 47,500.00 47,500.00 46,000.00 46,000.00 0.0M
2021-04-20 46,900.00 47,900.00 46,500.00 46,900.00 0.0M
2021-04-19 47,500.00 47,500.00 46,000.00 46,000.00 0.0M
2021-04-16 47,500.00 48,000.00 47,300.00 47,800.00 0.0M
2021-04-15 46,500.00 48,000.00 46,500.00 48,000.00 0.0M
2021-04-14 46,400.00 48,000.00 44,000.00 48,000.00 0.1M
2021-04-13 46,500.00 46,500.00 46,100.00 46,400.00 0.0M
2021-04-12 46,500.00 46,500.00 46,000.00 46,500.00 0.0M
2021-04-09 46,500.00 46,500.00 46,000.00 46,000.00 0.0M
2021-04-08 46,500.00 46,500.00 46,500.00 46,500.00 0.0M
2021-04-07 46,500.00 48,000.00 46,500.00 48,000.00 0.0M
2021-04-06 46,500.00 47,000.00 46,500.00 47,000.00 0.0M
2021-04-05 46,100.00 47,000.00 45,000.00 47,000.00 0.0M
2021-04-02 46,800.00 47,000.00 46,800.00 47,000.00 0.0M
2021-04-01 47,000.00 47,300.00 46,100.00 47,000.00 0.0M
2021-03-31 47,000.00 48,000.00 46,000.00 48,000.00 0.0M
2021-03-30 47,000.00 47,000.00 45,800.00 47,000.00 0.0M
2021-03-29 47,000.00 47,000.00 46,000.00 47,000.00 0.0M
2021-03-26 47,000.00 47,000.00 46,500.00 47,000.00 0.0M
2021-03-25 46,500.00 47,200.00 46,100.00 47,200.00 0.0M
2021-03-24 47,000.00 48,000.00 46,700.00 48,000.00 0.0M
2021-03-23 47,000.00 47,500.00 47,000.00 47,000.00 0.0M
2021-03-22 47,100.00 48,000.00 46,600.00 48,000.00 0.0M
2021-03-19 46,300.00 48,000.00 46,000.00 48,000.00 0.0M
2021-03-18 46,000.00 48,000.00 46,000.00 48,000.00 0.0M
2021-03-17 46,900.00 47,000.00 46,000.00 46,900.00 0.0M
2021-03-16 46,900.00 50,000.00 46,000.00 47,000.00 0.0M
2021-03-15 46,900.00 46,900.00 46,000.00 46,000.00 0.0M
2021-03-12 46,000.00 46,900.00 46,000.00 46,900.00 0.0M
2021-03-11 46,100.00 47,500.00 46,000.00 47,500.00 0.0M
2021-03-10 46,000.00 47,900.00 46,000.00 47,900.00 0.0M
2021-03-09 46,500.00 48,000.00 45,600.00 48,000.00 0.0M
2021-03-08 46,500.00 48,000.00 46,000.00 48,000.00 0.0M
2021-03-05 47,500.00 48,000.00 46,500.00 48,000.00 0.0M
2021-03-04 48,000.00 48,000.00 47,000.00 47,500.00 0.0M
2021-03-03 48,000.00 48,200.00 47,600.00 48,000.00 0.0M
2021-03-02 48,000.00 48,500.00 47,500.00 48,000.00 0.0M
2021-03-01 48,000.00 48,300.00 47,500.00 48,000.00 0.0M
2021-02-26 48,000.00 48,400.00 47,000.00 48,400.00 0.0M
2021-02-25 48,000.00 48,800.00 48,000.00 48,500.00 0.0M
2021-02-24 48,000.00 48,800.00 47,000.00 48,400.00 0.0M
2021-02-23 48,000.00 48,500.00 47,800.00 48,500.00 0.0M
2021-02-22 48,200.00 48,400.00 47,500.00 48,400.00 0.0M
2021-02-19 48,000.00 48,400.00 47,500.00 48,400.00 0.0M
2021-02-18 48,500.00 48,600.00 47,500.00 48,200.00 0.0M
2021-02-17 47,800.00 48,800.00 47,000.00 48,200.00 0.0M
2021-02-09 47,000.00 48,900.00 47,000.00 48,400.00 0.0M
2021-02-08 49,000.00 49,000.00 47,000.00 48,200.00 0.0M
2021-02-05 48,000.00 48,400.00 47,000.00 48,000.00 0.0M
2021-02-04 48,200.00 48,800.00 47,500.00 48,000.00 0.0M
2021-02-03 47,700.00 48,400.00 47,700.00 48,400.00 0.0M
2021-02-02 47,800.00 47,900.00 46,800.00 47,900.00 0.0M
2021-02-01 47,800.00 48,000.00 47,000.00 47,000.00 0.0M
2021-01-29 47,300.00 48,000.00 47,100.00 48,000.00 0.0M
2021-01-28 47,500.00 47,800.00 46,300.00 46,300.00 0.0M
2021-01-27 48,000.00 48,100.00 47,500.00 48,000.00 0.0M
2021-01-26 48,000.00 48,200.00 47,700.00 48,000.00 0.0M
2021-01-25 48,100.00 48,500.00 47,800.00 48,200.00 0.0M
2021-01-22 48,000.00 48,400.00 47,700.00 48,400.00 0.1M
2021-01-21 47,900.00 48,800.00 47,900.00 48,700.00 0.1M
2021-01-20 47,800.00 48,500.00 47,500.00 48,500.00 0.1M
2021-01-19 48,000.00 48,000.00 47,000.00 48,000.00 0.0M
2021-01-18 47,800.00 48,300.00 47,700.00 48,000.00 0.0M
2021-01-15 48,000.00 48,000.00 47,500.00 48,000.00 0.1M
2021-01-14 48,000.00 48,300.00 47,900.00 48,100.00 0.1M
2021-01-13 48,300.00 48,500.00 47,900.00 48,400.00 0.1M
2021-01-12 49,800.00 50,000.00 47,900.00 48,300.00 0.0M
2021-01-11 50,000.00 50,000.00 49,000.00 49,800.00 0.0M
2021-01-08 50,500.00 51,000.00 50,000.00 50,000.00 0.0M
2021-01-07 50,000.00 51,000.00 50,000.00 50,800.00 0.1M
2021-01-06 50,000.00 52,000.00 50,000.00 50,500.00 0.1M
2021-01-05 49,500.00 51,000.00 49,500.00 50,800.00 0.1M
2021-01-04 49,200.00 52,000.00 49,000.00 52,000.00 0.1M