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
2022-12-30 15,771.00 15,771.00 15,771.00 15,771.00 0.0M
2022-12-29 15,601.00 15,601.00 15,601.00 15,601.00 0.0M
2022-12-28 15,906.00 15,906.00 15,906.00 15,906.00 0.0M
2022-12-27 15,262.00 15,839.00 15,194.00 15,839.00 0.0M
2022-12-26 15,262.00 15,296.00 15,194.00 15,194.00 0.0M
2022-12-21 16,313.30 16,313.30 16,245.50 16,245.50 0.0M
2022-12-20 15,770.70 15,940.30 15,635.00 15,804.60 0.0M
2022-12-19 15,770.70 16,516.80 15,770.70 16,449.00 0.0M
2022-12-16 15,770.70 15,770.70 15,770.70 15,770.70 0.0M
2022-12-14 15,770.70 15,770.70 15,770.70 15,770.70 0.0M
2022-12-13 16,211.60 16,211.60 16,211.60 16,211.60 0.0M
2022-12-12 16,245.50 16,245.50 15,770.70 15,770.70 0.0M
2022-12-09 15,804.60 15,804.60 15,804.60 15,804.60 0.0M
2022-12-08 15,160.20 16,109.80 15,160.20 15,770.70 0.0M
2022-12-07 15,804.60 15,804.60 15,804.60 15,804.60 0.0M
2022-12-06 16,550.70 16,550.70 15,702.90 15,804.60 0.0M
2022-12-05 16,822.10 16,822.10 15,906.40 16,042.00 0.0M
2022-12-02 15,770.70 15,974.20 15,770.70 15,906.40 0.0M
2022-12-01 16,856.00 16,856.00 14,922.80 15,906.40 0.0M
2022-11-30 15,872.40 15,872.40 14,583.60 15,465.50 0.0M
2022-11-29 14,753.20 15,126.30 14,380.20 15,126.30 0.0M
2022-11-28 14,414.10 14,821.10 14,244.50 14,753.20 0.0M
2022-11-25 14,855.00 14,855.00 14,108.80 14,549.70 0.0M
2022-11-24 13,600.10 14,888.90 13,498.40 14,888.90 0.0M
2022-11-23 14,583.60 15,499.40 14,312.30 14,990.60 0.0M
2022-11-22 15,872.40 15,872.40 15,872.40 15,872.40 0.0M
2022-11-21 14,990.60 15,126.30 14,651.50 14,787.10 0.0M
2022-11-18 15,940.30 15,940.30 15,262.00 15,940.30 0.0M
2022-11-17 15,431.50 16,109.80 15,262.00 16,109.80 0.0M
2022-11-16 14,583.60 16,889.90 14,041.00 16,889.90 0.0M
2022-11-15 14,414.10 15,567.20 14,414.10 15,567.20 0.0M
2022-11-14 15,567.20 16,075.90 15,567.20 15,906.40 0.0M
2022-11-11 15,262.00 16,347.30 15,262.00 16,347.30 0.0M
2022-11-10 16,516.80 16,516.80 16,516.80 16,516.80 0.0M
2022-11-09 16,822.10 16,822.10 16,822.10 16,822.10 0.0M
2022-11-07 16,889.90 16,889.90 16,889.90 16,889.90 0.0M
2022-11-02 17,093.40 17,093.40 16,957.70 16,957.70 0.0M
2022-11-01 16,957.70 16,957.70 16,957.70 16,957.70 0.0M
2022-10-28 16,957.70 16,957.70 16,957.70 16,957.70 0.0M
2022-10-27 16,957.70 16,957.70 16,957.70 16,957.70 0.0M
2022-10-25 16,279.40 17,398.60 16,279.40 17,398.60 0.0M
2022-10-24 17,127.30 17,127.30 16,822.10 16,822.10 0.0M
2022-10-21 17,602.10 17,636.00 17,296.90 17,296.90 0.0M
2022-10-20 16,923.80 18,178.70 16,856.00 17,636.00 0.0M
2022-10-19 16,923.80 16,923.80 16,923.80 16,923.80 0.0M
2022-10-18 17,296.90 17,296.90 17,263.00 17,263.00 0.0M
2022-10-17 17,127.30 17,296.90 16,923.80 17,296.90 0.0M
2022-10-14 17,059.50 17,941.30 17,059.50 17,941.30 0.0M
2022-10-13 17,025.60 17,025.60 16,347.30 16,584.70 0.0M
2022-10-12 16,347.30 17,059.50 16,347.30 16,415.10 0.0M
2022-10-11 16,754.20 16,754.20 16,754.20 16,754.20 0.0M
2022-10-10 16,347.30 16,482.90 16,279.40 16,482.90 0.0M
2022-10-07 16,347.30 16,550.70 16,279.40 16,550.70 0.0M
2022-10-06 16,957.70 16,957.70 16,618.60 16,618.60 0.0M
2022-10-05 16,889.90 16,957.70 16,788.20 16,957.70 0.0M
2022-10-04 16,957.70 16,957.70 16,957.70 16,957.70 0.0M
2022-10-03 16,957.70 16,957.70 16,788.20 16,957.70 0.0M
2022-09-30 16,957.70 16,957.70 16,889.90 16,957.70 0.0M
2022-09-29 17,127.30 17,127.30 16,822.10 16,957.70 0.0M
2022-09-28 16,889.90 16,957.70 16,686.40 16,686.40 0.0M
2022-09-27 16,652.50 17,093.40 16,618.60 16,652.50 0.0M
2022-09-26 16,957.70 17,093.40 16,720.30 17,093.40 0.0M
2022-09-23 16,822.10 17,195.10 16,822.10 17,195.10 0.0M
2022-09-22 17,296.90 17,296.90 16,957.70 17,229.10 0.0M
2022-09-21 16,957.70 17,364.70 16,957.70 17,330.80 0.0M
2022-09-19 17,025.60 17,568.20 16,957.70 17,568.20 0.0M
2022-09-16 16,957.70 17,127.30 16,957.70 17,127.30 0.0M
2022-09-15 16,923.80 16,957.70 16,889.90 16,957.70 0.0M
2022-09-14 16,889.90 16,889.90 16,889.90 16,889.90 0.0M
2022-09-13 17,025.60 17,025.60 16,991.60 17,025.60 0.0M
2022-09-12 17,059.50 17,059.50 17,059.50 17,059.50 0.0M
2022-09-09 17,229.10 17,263.00 17,025.60 17,263.00 0.0M
2022-09-08 16,991.60 17,229.10 16,991.60 17,229.10 0.0M
2022-09-07 17,364.70 17,364.70 17,059.50 17,296.90 0.0M
2022-09-06 17,466.50 17,466.50 17,398.60 17,398.60 0.0M
2022-09-05 17,568.20 17,805.60 17,330.80 17,602.10 0.0M
2022-08-31 17,330.80 17,602.10 17,296.90 17,568.20 0.0M
2022-08-30 17,432.50 17,703.90 17,296.90 17,636.00 0.0M
2022-08-29 17,296.90 17,296.90 16,957.70 17,296.90 0.0M
2022-08-26 17,432.50 17,568.20 17,127.30 17,296.90 0.0M
2022-08-25 17,568.20 17,568.20 17,059.50 17,432.50 0.1M
2022-08-24 17,025.60 17,127.30 16,822.10 17,127.30 0.1M
2022-08-23 17,127.30 17,127.30 17,025.60 17,025.60 0.0M
2022-08-22 17,025.60 17,127.30 17,025.60 17,127.30 0.1M
2022-08-19 17,161.20 17,229.10 17,127.30 17,229.10 0.1M
2022-08-18 17,296.90 17,296.90 16,957.70 17,263.00 0.0M
2022-08-17 17,296.90 17,296.90 17,296.90 17,296.90 0.0M
2022-08-16 17,432.50 17,466.50 16,957.70 17,127.30 0.0M
2022-08-15 17,602.10 17,602.10 17,127.30 17,127.30 0.0M
2022-08-12 17,025.60 17,703.90 17,025.60 17,296.90 0.0M
2022-08-11 17,805.60 17,805.60 17,296.90 17,296.90 0.0M
2022-08-10 17,466.50 18,483.90 17,466.50 17,839.50 0.0M
2022-08-09 17,432.50 17,432.50 16,822.10 17,432.50 0.0M
2022-08-08 17,229.10 17,296.90 16,957.70 16,991.60 0.1M
2022-08-05 17,330.80 17,330.80 16,957.70 17,263.00 0.1M
2022-08-04 17,636.00 17,636.00 17,296.90 17,296.90 0.1M
2022-08-03 17,670.00 17,670.00 17,534.30 17,534.30 0.0M
2022-08-02 17,975.20 17,975.20 17,670.00 17,805.60 0.0M
2022-08-01 17,975.20 18,483.90 17,636.00 18,144.80 0.0M
2022-07-29 18,043.00 18,076.90 17,636.00 17,975.20 0.0M
2022-07-27 18,992.70 19,060.50 18,992.70 19,060.50 0.0M
2022-07-26 19,331.80 19,331.80 18,992.70 18,992.70 0.0M
2022-07-25 19,331.80 19,671.00 19,331.80 19,671.00 0.0M
2022-07-22 20,010.10 20,010.10 18,687.40 19,331.80 0.0M
2022-07-21 18,755.30 19,942.30 18,755.30 19,671.00 0.0M
2022-07-20 17,805.60 18,789.20 17,805.60 18,789.20 0.0M
2022-07-19 17,975.20 17,975.20 17,636.00 17,941.30 0.0M
2022-07-18 17,568.20 17,568.20 17,568.20 17,568.20 0.0M
2022-07-15 17,670.00 17,670.00 17,296.90 17,364.70 0.0M
2022-07-14 17,636.00 17,941.30 17,636.00 17,941.30 0.0M
2022-07-12 17,330.80 17,636.00 17,330.80 17,636.00 0.0M
2022-07-11 17,296.90 17,432.50 17,296.90 17,296.90 0.0M
2022-07-08 17,296.90 17,296.90 17,127.30 17,127.30 0.0M
2022-07-07 17,296.90 17,296.90 17,296.90 17,296.90 0.0M
2022-07-06 16,991.60 17,432.50 16,957.70 17,432.50 0.0M
2022-07-05 17,602.10 17,670.00 17,330.80 17,330.80 0.0M
2022-07-04 17,364.70 17,466.50 17,330.80 17,466.50 0.0M
2022-07-01 17,296.90 17,364.70 17,296.90 17,364.70 0.0M
2022-06-30 17,296.90 17,364.70 17,296.90 17,364.70 0.0M
2022-06-29 17,296.90 17,330.80 17,296.90 17,330.80 0.0M
2022-06-28 17,296.90 17,466.50 17,296.90 17,330.80 0.0M
2022-06-27 17,296.90 17,330.80 17,296.90 17,330.80 0.0M
2022-06-24 17,568.20 17,602.10 17,296.90 17,296.90 0.1M
2022-06-23 17,636.00 17,636.00 17,296.90 17,568.20 0.0M
2022-06-22 17,330.80 17,364.70 17,296.90 17,296.90 0.0M
2022-06-21 17,568.20 17,975.20 17,568.20 17,805.60 0.0M
2022-06-20 17,975.20 17,975.20 17,805.60 17,907.40 0.0M
2022-06-17 18,585.70 18,585.70 17,636.00 18,212.60 0.0M
2022-06-16 17,576.70 18,236.20 17,576.70 17,873.50 0.0M
2022-06-15 17,807.50 18,302.20 17,510.70 17,576.70 0.0M
2022-06-14 17,807.50 18,467.00 17,807.50 18,401.10 0.0M
2022-06-13 18,631.90 18,730.90 18,071.30 18,071.30 0.1M
2022-06-10 18,566.00 18,895.70 18,566.00 18,730.90 0.0M
2022-06-09 18,335.10 19,225.50 18,335.10 19,192.50 0.0M
2022-06-08 18,961.70 19,390.40 18,434.10 18,994.70 0.0M
2022-06-07 19,159.60 19,555.30 18,335.10 19,060.60 0.0M
2022-06-06 18,763.80 19,390.40 18,763.80 19,192.50 0.1M
2022-06-03 18,137.30 18,631.90 18,137.30 18,598.90 0.0M
2022-06-02 18,631.90 18,664.90 18,137.30 18,137.30 0.0M
2022-06-01 18,928.70 18,928.70 18,137.30 18,664.90 0.0M
2022-05-31 18,170.20 18,763.80 18,104.30 18,697.90 0.1M
2022-05-30 19,126.60 19,423.40 18,203.20 18,697.90 0.0M
2022-05-27 18,203.20 18,796.80 18,203.20 18,763.80 0.0M
2022-05-26 20,082.90 20,082.90 18,170.20 18,796.80 0.0M
2022-05-25 18,170.20 19,126.60 18,071.30 19,126.60 0.0M
2022-05-24 18,928.70 18,928.70 17,807.50 18,170.20 0.0M
2022-05-23 18,170.20 18,928.70 17,972.40 18,928.70 0.0M
2022-05-20 17,840.50 18,961.70 17,840.50 18,631.90 0.0M
2022-05-19 18,467.00 18,467.00 17,840.50 17,840.50 0.0M
2022-05-18 20,874.30 20,874.30 19,126.60 19,126.60 0.0M
2022-05-17 17,807.50 19,423.40 17,741.50 19,423.40 0.0M
2022-05-16 18,763.80 18,763.80 17,807.50 17,807.50 0.0M
2022-05-13 19,192.50 19,192.50 17,543.70 17,543.70 0.0M
2022-05-12 19,885.00 20,412.70 19,192.50 19,192.50 0.0M
2022-05-11 19,786.10 19,918.00 19,423.40 19,918.00 0.0M
2022-05-10 18,467.00 20,115.90 18,467.00 20,082.90 0.0M
2022-05-09 19,786.10 21,072.20 19,522.30 20,412.70 0.0M
2022-05-06 21,105.20 21,105.20 20,775.40 21,105.20 0.0M
2022-05-05 21,435.00 21,435.00 20,445.60 21,105.20 0.1M
2022-05-04 20,775.40 21,731.70 20,775.40 21,599.80 0.1M
2022-04-29 21,731.70 21,731.70 20,775.40 20,775.40 0.0M
2022-04-28 21,105.20 21,105.20 20,610.50 20,742.40 0.0M
2022-04-27 20,775.40 20,775.40 20,412.70 20,775.40 0.0M
2022-04-26 20,808.40 21,665.80 19,885.00 20,775.40 0.1M
2022-04-25 21,797.70 22,094.50 20,775.40 22,094.50 0.0M
2022-04-22 24,238.00 24,238.00 22,094.50 23,083.80 0.1M
2022-04-21 23,050.80 24,732.60 23,050.80 24,238.00 0.1M
2022-04-20 22,951.90 23,413.60 22,094.50 23,248.70 0.0M
2022-04-19 21,830.70 23,116.80 21,764.70 22,918.90 0.1M
2022-04-18 23,083.80 23,116.80 21,435.00 21,632.80 0.0M
2022-04-15 23,380.60 23,380.60 22,787.00 23,116.80 0.0M
2022-04-14 23,710.40 23,710.40 22,424.30 23,446.50 0.0M
2022-04-13 21,303.00 22,424.30 21,237.10 22,424.30 0.1M
2022-04-12 21,533.90 22,721.10 21,435.00 22,391.30 0.0M
2022-04-08 21,599.80 22,754.00 21,303.00 22,754.00 0.0M
2022-04-07 22,754.00 22,754.00 21,599.80 22,754.00 0.0M
2022-04-06 22,754.00 23,182.70 21,599.80 22,820.00 0.0M
2022-04-05 22,424.30 22,754.00 22,061.50 22,754.00 0.0M
2022-04-04 23,347.60 23,578.40 22,094.50 22,424.30 0.0M
2022-04-01 22,721.10 23,347.60 22,457.20 23,347.60 0.0M
2022-03-31 21,105.20 22,754.00 21,105.20 22,523.20 0.0M
2022-03-30 22,688.10 22,721.10 21,698.80 22,094.50 0.1M
2022-03-29 23,083.80 24,073.10 23,083.80 23,710.40 0.0M
2022-03-28 23,413.60 24,402.90 22,754.00 24,073.10 0.0M
2022-03-25 23,083.80 23,578.40 23,050.80 23,413.60 0.1M
2022-03-24 24,831.60 24,831.60 23,083.80 23,743.30 0.1M
2022-03-23 23,512.50 25,656.00 23,083.80 24,732.60 0.1M
2022-03-22 21,435.00 23,347.60 21,435.00 23,347.60 0.1M
2022-03-21 21,105.20 22,754.00 20,445.60 21,237.10 0.2M
2022-03-18 21,204.10 22,094.50 20,643.50 21,171.10 0.0M
2022-03-17 19,291.50 21,204.10 19,291.50 21,204.10 0.1M
2022-03-16 19,291.50 19,456.30 18,796.80 19,291.50 0.1M
2022-03-15 17,873.50 18,598.90 17,840.50 18,500.00 0.1M
2022-03-14 18,598.90 18,631.90 17,840.50 17,840.50 0.0M
2022-03-11 18,631.90 18,631.90 18,467.00 18,598.90 0.0M
2022-03-10 18,796.80 19,060.60 18,005.40 18,302.20 0.0M
2022-03-09 18,467.00 19,126.60 17,972.40 18,566.00 0.1M
2022-03-08 18,631.90 18,796.80 17,807.50 18,467.00 0.1M
2022-03-07 18,104.30 19,126.60 17,312.80 18,631.90 0.1M
2022-03-04 18,137.30 18,137.30 18,137.30 18,137.30 0.0M
2022-03-03 17,708.60 18,467.00 17,708.60 18,137.30 0.1M
2022-03-02 17,774.50 17,774.50 17,049.00 17,708.60 0.0M
2022-03-01 17,840.50 17,840.50 17,477.70 17,774.50 0.0M
2022-02-28 18,269.20 19,126.60 18,137.30 18,467.00 0.0M
2022-02-25 16,818.20 18,467.00 16,818.20 18,368.10 0.1M
2022-02-24 16,488.40 16,818.20 16,488.40 16,818.20 0.0M
2022-02-23 16,950.10 16,950.10 16,917.10 16,917.10 0.0M
2022-02-22 16,917.10 16,917.10 16,917.10 16,917.10 0.0M
2022-02-21 17,411.80 17,411.80 16,818.20 17,378.80 0.0M
2022-02-17 17,444.80 17,609.60 17,444.80 17,444.80 0.0M
2022-02-16 17,642.60 17,642.60 17,477.70 17,477.70 0.0M
2022-02-15 17,477.70 17,642.60 17,477.70 17,642.60 0.0M
2022-02-14 17,510.70 17,510.70 17,180.90 17,477.70 0.0M
2022-02-11 18,137.30 18,137.30 17,510.70 17,510.70 0.0M
2022-02-09 18,302.20 18,566.00 17,807.50 18,401.10 0.0M
2022-02-08 18,170.20 18,697.90 18,137.30 18,697.90 0.0M
2022-02-07 18,071.30 19,093.60 18,071.30 18,796.80 0.0M
2022-01-28 17,774.50 18,401.10 17,774.50 18,401.10 0.0M
2022-01-27 17,774.50 17,807.50 17,774.50 17,807.50 0.0M
2022-01-26 17,576.70 18,071.30 17,576.70 18,071.30 0.0M
2022-01-25 17,510.70 18,137.30 17,510.70 18,137.30 0.0M
2022-01-24 18,137.30 18,137.30 18,071.30 18,071.30 0.0M
2022-01-21 18,170.20 18,631.90 18,104.30 18,631.90 0.0M
2022-01-20 17,807.50 18,467.00 17,807.50 18,335.10 0.0M
2022-01-19 17,510.70 17,807.50 17,510.70 17,807.50 0.0M
2022-01-18 17,774.50 18,104.30 17,774.50 17,807.50 0.1M
2022-01-17 18,137.30 18,137.30 17,774.50 17,774.50 0.0M
2022-01-14 17,510.70 18,005.40 17,510.70 17,807.50 0.0M
2022-01-13 17,807.50 17,807.50 17,477.70 17,510.70 0.0M
2022-01-12 17,972.40 18,269.20 17,972.40 18,170.20 0.0M
2022-01-11 17,510.70 18,269.20 17,510.70 17,972.40 0.0M
2022-01-10 18,467.00 18,467.00 18,236.20 18,236.20 0.0M
2022-01-07 19,126.60 19,126.60 18,434.10 18,467.00 0.0M
2022-01-06 18,137.30 19,126.60 18,137.30 18,434.10 0.0M
2022-01-05 18,434.10 19,423.40 17,378.80 18,467.00 0.0M
2022-01-04 18,401.10 18,467.00 18,401.10 18,467.00 0.0M