VICCO

HVT
🏛️ vietnam →
30,300.00
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
2021-12-30 17,807.50 18,467.00 17,807.50 18,467.00 0.0M
2021-12-29 18,598.90 18,730.90 18,598.90 18,730.90 0.0M
2021-12-28 17,873.50 18,730.90 17,807.50 18,631.90 0.0M
2021-12-27 18,302.20 18,467.00 18,137.30 18,302.20 0.0M
2021-12-24 17,807.50 19,060.60 17,807.50 18,467.00 0.0M
2021-12-23 19,060.60 19,060.60 17,972.40 18,170.20 0.0M
2021-12-22 19,126.60 19,126.60 18,467.00 18,467.00 0.0M
2021-12-20 17,807.50 19,192.50 17,807.50 19,192.50 0.0M
2021-12-17 19,291.50 19,291.50 19,159.60 19,192.50 0.0M
2021-12-16 18,862.80 19,291.50 18,796.80 19,291.50 0.0M
2021-12-15 19,456.30 19,786.10 19,324.40 19,786.10 0.0M
2021-12-14 18,500.00 20,511.60 18,467.00 20,412.70 0.1M
2021-12-13 19,423.40 19,423.40 18,994.70 18,994.70 0.0M
2021-12-10 19,192.50 19,390.40 18,796.80 19,126.60 0.0M
2021-12-09 19,192.50 19,192.50 19,126.60 19,192.50 0.0M
2021-12-08 19,357.40 19,390.40 18,500.00 19,258.50 0.0M
2021-12-07 19,390.40 19,390.40 19,390.40 19,390.40 0.0M
2021-12-06 19,291.50 19,423.40 18,763.80 18,763.80 0.0M
2021-12-03 19,126.60 19,126.60 18,796.80 19,126.60 0.0M
2021-12-02 18,798.20 19,288.60 18,798.20 18,961.70 0.0M
2021-12-01 19,288.60 19,288.60 19,223.20 19,223.20 0.0M
2021-11-30 20,236.70 20,563.60 19,288.60 19,354.00 0.1M
2021-11-29 20,596.30 20,759.80 19,288.60 19,942.50 0.1M
2021-11-26 20,138.60 20,694.40 18,961.70 19,452.10 0.1M
2021-11-25 18,569.40 20,204.00 18,177.10 20,138.60 0.1M
2021-11-24 18,144.40 18,373.20 18,013.60 18,373.20 0.0M
2021-11-23 17,555.90 18,307.80 17,523.20 18,209.80 0.0M
2021-11-22 19,125.10 19,125.10 17,654.00 18,602.10 0.0M
2021-11-19 17,359.70 19,223.20 17,327.10 18,929.00 0.0M
2021-11-18 18,634.80 18,634.80 17,327.10 17,654.00 0.0M
2021-11-17 18,634.80 18,634.80 17,654.00 18,504.00 0.0M
2021-11-16 18,634.80 18,798.20 18,634.80 18,798.20 0.0M
2021-11-15 18,634.80 19,125.10 17,654.00 18,634.80 0.0M
2021-11-12 19,321.30 19,321.30 19,321.30 19,321.30 0.0M
2021-11-11 18,471.30 18,929.00 18,340.50 18,896.30 0.0M
2021-11-10 18,634.80 18,634.80 18,405.90 18,471.30 0.0M
2021-11-09 18,634.80 19,288.60 18,634.80 18,798.20 0.0M
2021-11-08 19,190.50 19,190.50 18,471.30 18,798.20 0.0M
2021-11-05 17,817.40 19,779.00 17,817.40 19,288.60 0.1M
2021-11-04 17,065.50 18,079.00 17,065.50 18,079.00 0.0M
2021-11-03 18,307.80 18,307.80 17,980.90 17,980.90 0.0M
2021-11-02 18,569.40 18,569.40 18,079.00 18,504.00 0.0M
2021-11-01 18,307.80 19,779.00 17,850.10 18,569.40 0.0M
2021-10-29 17,980.90 18,307.80 17,980.90 18,307.80 0.0M
2021-10-28 18,307.80 18,307.80 18,046.30 18,307.80 0.0M
2021-10-27 18,013.60 18,471.30 17,980.90 18,307.80 0.0M
2021-10-26 18,177.10 18,961.70 18,177.10 18,536.70 0.0M
2021-10-25 18,634.80 19,942.50 17,980.90 18,177.10 0.0M
2021-10-22 19,288.60 19,288.60 18,111.70 18,536.70 0.0M
2021-10-21 17,654.00 19,288.60 17,654.00 18,471.30 0.1M
2021-10-20 17,948.20 17,948.20 17,490.50 17,654.00 0.0M
2021-10-19 17,654.00 19,419.40 17,000.10 17,555.90 0.1M
2021-10-18 17,654.00 17,882.80 16,869.40 17,654.00 0.1M
2021-10-15 17,654.00 18,307.80 17,654.00 17,980.90 0.0M
2021-10-14 17,654.00 18,765.50 17,654.00 18,471.30 0.1M
2021-10-13 16,280.90 17,065.50 15,757.80 17,065.50 0.3M
2021-10-12 15,692.40 15,692.40 15,332.80 15,529.00 0.0M
2021-10-11 14,711.70 15,692.40 14,711.70 15,300.10 0.1M
2021-10-08 14,711.70 15,300.10 14,711.70 15,300.10 0.0M
2021-10-05 14,973.20 14,973.20 14,973.20 14,973.20 0.0M
2021-10-04 14,711.70 14,973.20 14,711.70 14,973.20 0.0M
2021-10-01 14,875.10 15,365.50 14,875.10 14,973.20 0.0M
2021-09-30 14,384.70 14,940.50 14,221.30 14,940.50 0.0M
2021-09-29 15,627.00 15,627.00 15,627.00 15,627.00 0.0M
2021-09-28 14,711.70 14,711.70 14,384.70 14,711.70 0.0M
2021-09-27 15,038.60 15,038.60 14,711.70 14,711.70 0.0M
2021-09-24 15,202.00 15,365.50 15,038.60 15,038.60 0.0M
2021-09-23 13,763.60 15,365.50 13,763.60 15,038.60 0.1M
2021-09-22 13,894.30 14,352.00 13,403.90 14,319.30 0.0M
2021-09-20 14,384.70 14,384.70 13,894.30 13,894.30 0.0M
2021-09-15 12,750.10 13,829.00 12,750.10 13,240.50 0.0M
2021-09-13 12,586.60 12,586.60 12,586.60 12,586.60 0.0M
2021-09-09 12,750.10 12,750.10 12,750.10 12,750.10 0.0M
2021-09-08 12,423.20 12,423.20 12,423.20 12,423.20 0.0M
2021-09-07 12,423.20 12,750.10 12,423.20 12,423.20 0.0M
2021-09-06 12,259.70 12,259.70 12,259.70 12,259.70 0.0M
2021-09-01 12,423.20 12,423.20 12,423.20 12,423.20 0.0M
2021-08-31 12,390.50 12,390.50 12,390.50 12,390.50 0.0M
2021-08-26 12,423.20 12,423.20 12,423.20 12,423.20 0.0M
2021-08-24 12,423.20 12,423.20 12,423.20 12,423.20 0.0M
2021-08-23 12,096.20 12,423.20 12,096.20 12,096.20 0.0M
2021-08-20 12,096.20 12,096.20 12,096.20 12,096.20 0.0M
2021-08-19 11,540.50 11,540.50 11,540.50 11,540.50 0.0M
2021-08-17 12,423.20 12,423.20 12,423.20 12,423.20 0.0M
2021-08-13 11,769.30 11,769.30 11,769.30 11,769.30 0.0M
2021-08-10 12,096.20 12,259.70 12,096.20 12,259.70 0.0M
2021-08-06 12,096.20 12,096.20 12,096.20 12,096.20 0.0M
2021-08-04 11,769.30 11,900.10 11,769.30 11,900.10 0.0M
2021-08-03 11,769.30 11,769.30 11,769.30 11,769.30 0.0M
2021-08-02 11,507.80 11,507.80 11,507.80 11,507.80 0.0M
2021-07-30 11,507.80 11,507.80 11,507.80 11,507.80 0.0M
2021-07-29 11,507.80 11,507.80 11,475.10 11,475.10 0.0M
2021-07-28 11,475.10 11,475.10 11,475.10 11,475.10 0.0M
2021-07-27 12,750.10 12,750.10 12,750.10 12,750.10 0.0M
2021-07-23 10,788.50 11,638.60 10,788.50 11,638.60 0.0M
2021-07-22 10,592.40 10,592.40 10,592.40 10,592.40 0.0M
2021-07-20 11,605.90 11,605.90 11,442.40 11,605.90 0.0M
2021-07-19 11,703.90 11,703.90 11,703.90 11,703.90 0.0M
2021-07-16 11,703.90 12,848.20 11,703.90 11,703.90 0.0M
2021-07-15 11,703.90 11,703.90 11,703.90 11,703.90 0.0M
2021-07-13 10,657.80 10,657.80 10,657.80 10,657.80 0.0M
2021-07-09 11,507.80 11,507.80 10,657.80 10,657.80 0.0M
2021-07-06 10,461.60 10,461.60 10,461.60 10,461.60 0.0M
2021-07-02 11,234.20 11,362.90 11,234.20 11,362.90 0.0M
2021-07-01 11,362.90 11,362.90 11,362.90 11,362.90 0.0M
2021-06-29 11,362.90 11,362.90 11,362.90 11,362.90 0.0M
2021-06-28 10,332.90 12,232.00 10,300.70 10,332.90 0.0M
2021-06-23 11,330.70 11,330.70 11,330.70 11,330.70 0.0M
2021-06-21 11,330.70 11,330.70 11,330.70 11,330.70 0.0M
2021-06-15 11,330.70 11,330.70 11,330.70 11,330.70 0.0M
2021-06-11 11,330.70 11,330.70 11,330.70 11,330.70 0.0M
2021-06-07 11,266.40 11,266.40 11,266.40 11,266.40 0.0M
2021-05-14 12,457.40 12,457.40 12,457.40 12,457.40 0.0M
2021-05-04 12,457.40 12,457.40 12,457.40 12,457.40 0.0M
2021-04-28 12,553.90 12,553.90 12,521.70 12,553.90 0.0M
2021-04-26 12,553.90 12,553.90 12,553.90 12,553.90 0.0M
2021-04-13 11,008.80 12,553.90 11,008.80 12,553.90 0.0M
2021-04-12 12,232.00 12,232.00 12,232.00 12,232.00 0.0M
2021-04-07 12,232.00 12,232.00 12,232.00 12,232.00 0.0M
2021-04-02 12,232.00 12,232.00 12,232.00 12,232.00 0.0M
2021-03-30 12,232.00 12,553.90 12,232.00 12,553.90 0.1M
2021-03-29 12,232.00 12,232.00 12,232.00 12,232.00 0.0M
2021-03-24 12,232.00 12,232.00 12,232.00 12,232.00 0.0M
2021-03-22 12,232.00 12,232.00 12,232.00 12,232.00 0.0M
2021-03-18 12,232.00 12,232.00 12,232.00 12,232.00 0.0M
2021-03-17 12,232.00 12,232.00 12,232.00 12,232.00 0.0M
2021-03-16 12,393.00 12,393.00 12,232.00 12,232.00 0.0M
2021-03-11 11,588.30 11,588.30 11,588.30 11,588.30 0.0M
2021-03-10 12,393.00 12,393.00 12,393.00 12,393.00 0.0M
2021-03-09 12,553.90 12,553.90 11,910.10 12,393.00 0.0M
2021-03-05 11,588.30 11,910.10 11,588.30 11,910.10 0.0M
2021-03-04 11,910.10 11,910.10 11,910.10 11,910.10 0.0M
2021-03-01 10,944.50 10,944.50 10,944.50 10,944.50 0.0M
2021-02-25 10,944.50 10,944.50 10,944.50 10,944.50 0.0M
2021-02-19 10,944.50 10,944.50 10,944.50 10,944.50 0.0M
2021-02-18 10,944.50 10,944.50 10,944.50 10,944.50 0.0M
2021-02-17 10,783.50 10,783.50 10,783.50 10,783.50 0.0M
2021-02-09 11,105.40 11,105.40 10,622.60 10,622.60 0.0M
2021-02-02 10,622.60 10,622.60 10,622.60 10,622.60 0.1M
2021-02-01 10,590.40 10,622.60 10,590.40 10,622.60 0.2M
2021-01-29 10,622.60 10,622.60 10,622.60 10,622.60 0.2M
2021-01-27 10,622.60 10,622.60 10,622.60 10,622.60 0.1M
2021-01-26 10,622.60 10,622.60 10,622.60 10,622.60 0.0M
2021-01-25 10,622.60 10,622.60 10,622.60 10,622.60 0.1M
2021-01-22 10,622.60 10,783.50 10,622.60 10,783.50 0.1M
2021-01-21 10,622.60 10,622.60 10,622.60 10,622.60 0.0M
2021-01-19 10,622.60 10,622.60 10,300.70 10,300.70 0.1M
2021-01-18 10,622.60 10,622.60 10,622.60 10,622.60 0.0M
2021-01-15 10,622.60 10,622.60 10,622.60 10,622.60 0.1M
2021-01-14 10,622.60 10,622.60 10,622.60 10,622.60 0.0M
2021-01-13 10,300.70 10,622.60 10,300.70 10,622.60 0.0M
2021-01-12 10,622.60 10,622.60 10,622.60 10,622.60 0.0M
2021-01-11 10,622.60 10,622.60 9,721.30 9,721.30 0.0M
2021-01-08 9,978.80 9,978.80 9,978.80 9,978.80 0.0M
2021-01-07 10,300.70 10,622.60 10,300.70 10,622.60 0.0M
2021-01-06 9,978.80 10,300.70 9,978.80 10,300.70 0.0M
2021-01-05 9,978.80 9,978.80 9,978.80 9,978.80 0.0M
2021-01-04 10,622.60 10,622.60 10,622.60 10,622.60 0.0M