Viet Trung Nam Investment Development JSC

VHG
🏛️ vietnam →
2,300.00
Last Update: 2025-10-01
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 9,800.00 9,900.00 9,000.00 9,500.00 7.5M
2021-12-30 9,500.00 10,400.00 9,500.00 9,800.00 8.0M
2021-12-29 8,900.00 9,800.00 8,700.00 9,800.00 12.2M
2021-12-28 8,300.00 8,900.00 8,200.00 8,800.00 9.0M
2021-12-27 8,500.00 8,700.00 8,100.00 8,400.00 4.7M
2021-12-24 8,600.00 8,700.00 8,300.00 8,500.00 4.2M
2021-12-23 8,600.00 8,900.00 8,000.00 8,600.00 6.5M
2021-12-22 8,100.00 8,800.00 8,100.00 8,600.00 7.9M
2021-12-21 7,800.00 8,400.00 7,600.00 8,100.00 5.5M
2021-12-20 7,800.00 8,100.00 7,500.00 7,800.00 3.9M
2021-12-17 7,400.00 8,400.00 7,400.00 7,900.00 8.8M
2021-12-16 7,200.00 7,500.00 6,700.00 7,400.00 3.8M
2021-12-15 7,600.00 7,700.00 7,200.00 7,300.00 5.7M
2021-12-14 7,600.00 7,800.00 7,500.00 7,600.00 3.3M
2021-12-13 7,400.00 7,700.00 7,300.00 7,500.00 3.5M
2021-12-10 7,300.00 7,800.00 7,100.00 7,400.00 6.0M
2021-12-09 7,200.00 7,300.00 6,900.00 7,300.00 3.1M
2021-12-08 7,300.00 7,400.00 7,000.00 7,100.00 3.1M
2021-12-07 7,000.00 7,400.00 6,800.00 7,300.00 4.1M
2021-12-06 7,300.00 7,500.00 6,700.00 7,000.00 6.3M
2021-12-03 7,700.00 8,000.00 7,200.00 7,400.00 7.3M
2021-12-02 7,200.00 8,000.00 7,000.00 8,000.00 9.6M
2021-12-01 6,800.00 7,200.00 6,800.00 7,000.00 5.0M
2021-11-30 6,300.00 6,900.00 6,300.00 6,800.00 6.9M
2021-11-29 6,500.00 6,500.00 6,000.00 6,400.00 3.8M
2021-11-26 6,800.00 7,000.00 6,400.00 6,500.00 4.1M
2021-11-25 6,700.00 7,000.00 6,300.00 6,800.00 4.9M
2021-11-24 6,600.00 6,900.00 6,300.00 6,700.00 4.1M
2021-11-23 6,300.00 6,500.00 5,700.00 6,300.00 4.8M
2021-11-22 7,200.00 7,400.00 6,200.00 6,300.00 9.2M
2021-11-19 7,000.00 7,400.00 6,700.00 7,200.00 14.5M
2021-11-18 6,100.00 6,700.00 6,000.00 6,700.00 9.2M
2021-11-17 5,800.00 6,300.00 5,500.00 6,100.00 6.4M
2021-11-16 6,100.00 6,300.00 5,600.00 5,800.00 8.6M
2021-11-15 5,700.00 6,300.00 5,600.00 6,200.00 10.6M
2021-11-12 5,100.00 5,700.00 5,000.00 5,700.00 9.5M
2021-11-11 4,700.00 5,300.00 4,700.00 5,100.00 10.2M
2021-11-10 4,800.00 4,800.00 4,600.00 4,800.00 4.5M
2021-11-09 4,900.00 4,900.00 4,700.00 4,800.00 4.1M
2021-11-08 4,800.00 4,900.00 4,600.00 4,900.00 4.7M
2021-11-05 4,600.00 5,000.00 4,500.00 4,800.00 3.8M
2021-11-04 4,500.00 4,600.00 4,400.00 4,600.00 3.2M
2021-11-03 4,800.00 5,000.00 4,400.00 4,500.00 8.5M
2021-11-02 4,800.00 5,000.00 4,700.00 4,800.00 4.4M
2021-11-01 4,500.00 5,000.00 4,400.00 4,900.00 6.2M
2021-10-29 4,500.00 4,600.00 4,300.00 4,500.00 4.3M
2021-10-28 4,600.00 4,700.00 4,400.00 4,500.00 5.6M
2021-10-27 4,500.00 4,800.00 4,500.00 4,600.00 3.6M
2021-10-26 4,400.00 4,600.00 4,400.00 4,600.00 3.6M
2021-10-25 4,600.00 4,700.00 4,300.00 4,500.00 4.1M
2021-10-22 4,800.00 4,900.00 4,200.00 4,600.00 6.9M
2021-10-21 5,200.00 5,200.00 4,700.00 4,800.00 6.9M
2021-10-20 4,100.00 4,700.00 3,900.00 4,700.00 14.2M
2021-10-19 4,200.00 4,300.00 3,900.00 4,100.00 4.2M
2021-10-18 4,000.00 4,400.00 4,000.00 4,300.00 8.2M
2021-10-15 3,600.00 4,000.00 3,500.00 4,000.00 16.6M
2021-10-14 3,500.00 3,600.00 3,400.00 3,600.00 2.3M
2021-10-13 3,500.00 3,600.00 3,400.00 3,500.00 2.1M
2021-10-12 3,500.00 3,600.00 3,400.00 3,600.00 3.0M
2021-10-11 3,600.00 3,600.00 3,400.00 3,600.00 2.9M
2021-10-08 3,600.00 3,800.00 3,500.00 3,600.00 3.4M
2021-10-07 3,400.00 3,800.00 3,300.00 3,600.00 6.1M
2021-10-06 3,400.00 3,500.00 3,300.00 3,400.00 4.0M
2021-10-05 3,400.00 3,500.00 3,300.00 3,400.00 2.3M
2021-10-04 3,400.00 3,600.00 3,200.00 3,400.00 4.3M
2021-10-01 3,600.00 3,600.00 3,300.00 3,400.00 2.4M
2021-09-30 3,600.00 3,800.00 3,400.00 3,500.00 2.0M
2021-09-29 3,300.00 3,600.00 3,300.00 3,600.00 3.8M
2021-09-28 3,000.00 3,500.00 2,900.00 3,400.00 4.9M
2021-09-27 3,600.00 3,800.00 3,200.00 3,300.00 3.6M
2021-09-24 3,800.00 3,900.00 3,400.00 3,800.00 6.5M
2021-09-23 4,400.00 4,500.00 3,600.00 3,800.00 11.3M
2021-09-22 3,900.00 4,200.00 3,800.00 4,200.00 7.8M
2021-09-21 3,500.00 4,000.00 3,300.00 3,800.00 7.0M
2021-09-20 3,300.00 3,600.00 3,200.00 3,600.00 5.6M
2021-09-17 3,400.00 3,400.00 3,100.00 3,300.00 5.0M
2021-09-16 3,800.00 3,900.00 3,200.00 3,400.00 6.5M
2021-09-15 3,600.00 3,600.00 3,400.00 3,600.00 8.2M
2021-09-14 2,900.00 3,300.00 2,900.00 3,300.00 9.3M
2021-09-13 2,900.00 3,000.00 2,800.00 3,000.00 3.4M
2021-09-10 2,900.00 3,000.00 2,800.00 2,900.00 2.9M
2021-09-09 2,800.00 2,900.00 2,700.00 2,800.00 2.2M
2021-09-08 2,700.00 2,800.00 2,600.00 2,800.00 2.7M
2021-09-07 3,100.00 3,100.00 2,700.00 2,800.00 3.5M
2021-09-06 2,800.00 3,100.00 2,800.00 3,100.00 4.2M
2021-09-01 2,700.00 2,900.00 2,700.00 2,900.00 3.0M
2021-08-31 2,700.00 2,800.00 2,600.00 2,800.00 2.1M
2021-08-30 2,600.00 2,700.00 2,500.00 2,700.00 1.8M
2021-08-27 2,700.00 2,700.00 2,400.00 2,600.00 2.6M
2021-08-26 2,600.00 2,700.00 2,500.00 2,600.00 1.6M
2021-08-25 2,800.00 2,800.00 2,600.00 2,600.00 4.6M
2021-08-24 3,400.00 3,400.00 2,700.00 2,900.00 4.6M
2021-08-23 2,900.00 3,100.00 2,700.00 3,100.00 6.3M
2021-08-20 2,400.00 2,700.00 2,400.00 2,700.00 7.2M
2021-08-19 2,400.00 2,500.00 2,300.00 2,500.00 1.5M
2021-08-18 2,400.00 2,400.00 2,300.00 2,400.00 0.5M
2021-08-17 2,500.00 2,500.00 2,300.00 2,400.00 1.2M
2021-08-16 2,500.00 2,500.00 2,300.00 2,400.00 2.0M
2021-08-13 2,400.00 2,500.00 2,300.00 2,500.00 1.0M
2021-08-12 2,400.00 2,500.00 2,300.00 2,400.00 1.1M
2021-08-11 2,500.00 2,500.00 2,300.00 2,400.00 1.1M
2021-08-10 2,500.00 2,500.00 2,300.00 2,500.00 1.7M
2021-08-09 2,600.00 2,600.00 2,300.00 2,500.00 2.1M
2021-08-06 2,500.00 2,700.00 2,500.00 2,600.00 2.1M
2021-08-05 2,400.00 2,600.00 2,300.00 2,600.00 2.2M
2021-08-04 2,300.00 2,500.00 2,200.00 2,400.00 3.6M
2021-08-03 2,300.00 2,300.00 2,200.00 2,200.00 0.6M
2021-08-02 2,300.00 2,300.00 2,100.00 2,300.00 1.4M
2021-07-30 2,200.00 2,300.00 2,200.00 2,300.00 0.9M
2021-07-29 2,300.00 2,300.00 2,200.00 2,300.00 0.6M
2021-07-28 2,200.00 2,300.00 2,200.00 2,300.00 0.6M
2021-07-27 2,300.00 2,300.00 2,200.00 2,300.00 0.3M
2021-07-26 2,300.00 2,300.00 2,100.00 2,200.00 1.2M
2021-07-23 2,400.00 2,400.00 2,200.00 2,300.00 1.0M
2021-07-22 2,300.00 2,400.00 2,200.00 2,400.00 0.9M
2021-07-21 2,300.00 2,400.00 2,200.00 2,300.00 0.5M
2021-07-20 2,200.00 2,300.00 2,100.00 2,300.00 1.2M
2021-07-19 2,500.00 2,500.00 2,200.00 2,200.00 3.7M
2021-07-16 2,500.00 2,600.00 2,400.00 2,500.00 0.8M
2021-07-15 2,500.00 2,600.00 2,400.00 2,600.00 0.8M
2021-07-14 2,600.00 2,700.00 2,500.00 2,600.00 0.7M
2021-07-13 2,400.00 2,700.00 2,300.00 2,700.00 2.1M
2021-07-12 2,700.00 2,700.00 2,300.00 2,400.00 3.1M
2021-07-09 2,900.00 2,900.00 2,600.00 2,700.00 1.2M
2021-07-08 2,500.00 2,800.00 2,500.00 2,800.00 2.6M
2021-07-07 2,600.00 2,700.00 2,400.00 2,500.00 2.5M
2021-07-06 2,900.00 2,900.00 2,600.00 2,600.00 2.4M
2021-07-05 2,900.00 2,900.00 2,700.00 2,900.00 2.3M
2021-07-02 3,000.00 3,000.00 2,800.00 2,900.00 1.8M
2021-07-01 3,000.00 3,000.00 2,800.00 3,000.00 1.6M
2021-06-30 2,900.00 3,000.00 2,800.00 3,000.00 2.5M
2021-06-29 3,000.00 3,000.00 2,900.00 3,000.00 0.6M
2021-06-28 3,100.00 3,100.00 2,900.00 3,000.00 1.8M
2021-06-25 3,000.00 3,100.00 3,000.00 3,100.00 1.1M
2021-06-24 2,900.00 3,100.00 2,900.00 3,100.00 1.3M
2021-06-23 3,100.00 3,100.00 2,900.00 3,100.00 1.8M
2021-06-22 3,100.00 3,200.00 3,000.00 3,100.00 2.1M
2021-06-21 3,200.00 3,200.00 3,000.00 3,200.00 1.6M
2021-06-18 3,300.00 3,300.00 3,100.00 3,200.00 1.8M
2021-06-17 3,100.00 3,300.00 2,900.00 3,300.00 3.7M
2021-06-16 3,000.00 3,100.00 2,900.00 3,100.00 1.4M
2021-06-15 3,100.00 3,100.00 2,900.00 3,100.00 2.3M
2021-06-14 3,100.00 3,100.00 3,000.00 3,100.00 1.8M
2021-06-11 3,100.00 3,200.00 3,000.00 3,100.00 1.8M
2021-06-10 3,100.00 3,200.00 3,000.00 3,100.00 2.2M
2021-06-09 3,000.00 3,200.00 2,900.00 3,100.00 2.7M
2021-06-08 3,000.00 3,300.00 2,900.00 3,000.00 3.8M
2021-06-07 3,500.00 3,600.00 3,100.00 3,300.00 3.5M
2021-06-04 3,500.00 3,600.00 3,300.00 3,500.00 5.6M
2021-06-03 2,900.00 3,300.00 2,900.00 3,300.00 7.8M
2021-06-02 2,900.00 3,000.00 2,800.00 3,000.00 2.4M
2021-06-01 2,900.00 3,000.00 2,800.00 3,000.00 2.0M
2021-05-31 3,000.00 3,000.00 2,800.00 2,900.00 1.8M
2021-05-28 2,800.00 3,000.00 2,800.00 3,000.00 2.2M
2021-05-27 3,000.00 3,000.00 2,800.00 2,900.00 2.7M
2021-05-26 3,000.00 3,000.00 2,800.00 3,000.00 2.1M
2021-05-25 3,100.00 3,100.00 2,900.00 3,000.00 2.0M
2021-05-24 3,000.00 3,100.00 2,900.00 3,100.00 2.3M
2021-05-21 2,900.00 3,000.00 2,800.00 3,000.00 3.2M
2021-05-20 3,200.00 3,200.00 2,900.00 2,900.00 2.3M
2021-05-19 3,400.00 3,500.00 3,100.00 3,200.00 1.6M
2021-05-18 2,900.00 3,200.00 2,700.00 3,200.00 6.5M
2021-05-17 2,900.00 3,000.00 2,700.00 2,900.00 4.1M
2021-05-14 3,000.00 3,000.00 2,800.00 2,900.00 1.7M
2021-05-13 3,100.00 3,100.00 2,900.00 3,000.00 2.3M
2021-05-12 3,200.00 3,300.00 2,900.00 3,100.00 1.2M
2021-05-11 3,000.00 3,100.00 2,900.00 3,100.00 1.7M
2021-05-10 2,900.00 3,000.00 2,700.00 3,000.00 1.6M
2021-05-07 3,000.00 3,100.00 2,800.00 3,000.00 2.3M
2021-05-06 3,300.00 3,400.00 3,000.00 3,100.00 1.9M
2021-05-05 3,100.00 3,400.00 2,900.00 3,300.00 2.0M
2021-05-04 3,300.00 3,300.00 2,900.00 3,100.00 2.4M
2021-04-29 3,200.00 3,300.00 3,200.00 3,300.00 4.5M
2021-04-28 2,600.00 2,900.00 2,500.00 2,900.00 1.3M
2021-04-27 2,700.00 2,700.00 2,500.00 2,700.00 3.1M
2021-04-26 3,200.00 3,300.00 2,800.00 2,800.00 5.7M
2021-04-23 3,500.00 3,500.00 3,100.00 3,200.00 2.6M
2021-04-22 3,400.00 3,600.00 3,300.00 3,500.00 3.1M
2021-04-20 3,300.00 3,800.00 3,200.00 3,400.00 7.1M
2021-04-19 4,200.00 4,200.00 3,600.00 3,600.00 6.3M
2021-04-16 4,300.00 4,500.00 3,900.00 4,100.00 8.4M
2021-04-15 4,000.00 4,300.00 3,800.00 4,300.00 10.4M
2021-04-14 3,800.00 4,100.00 3,400.00 4,000.00 7.1M
2021-04-13 3,600.00 3,900.00 3,400.00 3,800.00 11.6M
2021-04-12 3,100.00 3,400.00 3,000.00 3,400.00 6.1M
2021-04-09 3,100.00 3,100.00 2,800.00 3,100.00 5.4M
2021-04-08 3,200.00 3,200.00 2,900.00 3,100.00 7.8M
2021-04-07 2,700.00 3,100.00 2,700.00 3,100.00 6.0M
2021-04-06 2,700.00 2,800.00 2,600.00 2,800.00 6.4M
2021-04-05 2,400.00 2,700.00 2,400.00 2,700.00 8.0M
2021-04-02 2,400.00 2,500.00 2,300.00 2,400.00 2.2M
2021-04-01 2,400.00 2,400.00 2,200.00 2,400.00 2.8M
2021-03-31 2,600.00 2,600.00 2,300.00 2,400.00 1.6M
2021-03-30 2,500.00 2,600.00 2,400.00 2,500.00 2.7M
2021-03-29 2,300.00 2,400.00 2,200.00 2,400.00 2.2M
2021-03-26 2,300.00 2,300.00 2,100.00 2,300.00 2.0M
2021-03-25 2,300.00 2,300.00 2,100.00 2,300.00 1.3M
2021-03-24 2,300.00 2,400.00 2,100.00 2,300.00 1.8M
2021-03-23 2,300.00 2,500.00 2,200.00 2,400.00 1.7M
2021-03-22 2,200.00 2,500.00 2,100.00 2,400.00 1.9M
2021-03-19 2,300.00 2,300.00 2,200.00 2,300.00 2.7M
2021-03-18 2,500.00 2,700.00 2,300.00 2,300.00 1.3M
2021-03-17 2,300.00 2,500.00 2,300.00 2,500.00 3.9M
2021-03-16 2,000.00 2,300.00 2,000.00 2,300.00 4.3M
2021-03-15 2,100.00 2,100.00 1,900.00 2,000.00 1.4M
2021-03-12 2,100.00 2,100.00 1,900.00 2,100.00 1.6M
2021-03-11 2,000.00 2,100.00 1,900.00 2,100.00 1.2M
2021-03-10 1,900.00 2,100.00 1,900.00 2,100.00 1.1M
2021-03-09 2,300.00 2,300.00 1,900.00 2,100.00 2.9M
2021-03-08 2,200.00 2,300.00 2,100.00 2,300.00 3.5M
2021-03-05 1,900.00 2,000.00 1,900.00 2,000.00 2.4M
2021-03-04 1,800.00 1,800.00 1,700.00 1,800.00 2.4M
2021-03-03 1,500.00 1,700.00 1,500.00 1,700.00 2.4M
2021-03-02 1,600.00 1,600.00 1,500.00 1,600.00 0.6M
2021-03-01 1,500.00 1,600.00 1,500.00 1,500.00 0.6M
2021-02-26 1,500.00 1,600.00 1,500.00 1,500.00 0.2M
2021-02-25 1,500.00 1,600.00 1,400.00 1,600.00 1.1M
2021-02-24 1,600.00 1,600.00 1,500.00 1,500.00 0.7M
2021-02-23 1,600.00 1,600.00 1,500.00 1,600.00 0.7M
2021-02-22 1,600.00 1,700.00 1,500.00 1,600.00 0.6M
2021-02-19 1,600.00 1,700.00 1,500.00 1,700.00 0.6M
2021-02-18 1,600.00 1,800.00 1,600.00 1,700.00 0.9M
2021-02-17 1,600.00 1,700.00 1,500.00 1,700.00 0.4M
2021-02-09 1,500.00 1,600.00 1,400.00 1,600.00 0.6M
2021-02-08 1,600.00 1,600.00 1,300.00 1,500.00 0.9M
2021-02-05 1,500.00 1,600.00 1,500.00 1,600.00 0.6M
2021-02-04 1,700.00 1,700.00 1,500.00 1,500.00 0.5M
2021-02-03 1,700.00 1,800.00 1,600.00 1,800.00 1.1M
2021-02-02 1,600.00 1,800.00 1,500.00 1,800.00 0.7M
2021-02-01 1,400.00 1,600.00 1,400.00 1,600.00 1.4M
2021-01-29 1,400.00 1,700.00 1,400.00 1,600.00 6.5M
2021-01-28 1,600.00 1,600.00 1,600.00 1,600.00 0.1M
2021-01-27 1,800.00 1,800.00 1,800.00 1,800.00 0.4M
2021-01-26 2,100.00 2,100.00 2,100.00 2,100.00 0.6M
2021-01-25 3,000.00 3,000.00 2,400.00 2,400.00 1.6M
2021-01-22 2,700.00 2,800.00 2,700.00 2,800.00 4.3M
2021-01-21 2,500.00 2,500.00 2,300.00 2,500.00 3.3M
2021-01-20 2,100.00 2,300.00 1,900.00 2,300.00 2.2M
2021-01-19 2,000.00 2,100.00 1,700.00 2,100.00 2.5M
2021-01-18 1,800.00 2,000.00 1,800.00 2,000.00 2.5M
2021-01-15 1,800.00 1,900.00 1,700.00 1,900.00 1.3M
2021-01-14 1,800.00 1,900.00 1,700.00 1,900.00 0.6M
2021-01-13 2,000.00 2,000.00 1,700.00 1,900.00 1.2M
2021-01-12 1,900.00 2,000.00 1,800.00 2,000.00 2.2M
2021-01-11 1,700.00 1,800.00 1,600.00 1,800.00 1.1M
2021-01-08 1,500.00 1,600.00 1,500.00 1,600.00 1.7M
2021-01-07 1,500.00 1,500.00 1,300.00 1,500.00 0.9M
2021-01-06 1,500.00 1,500.00 1,300.00 1,500.00 1.1M
2021-01-05 1,400.00 1,500.00 1,300.00 1,500.00 0.9M
2021-01-04 1,500.00 1,500.00 1,300.00 1,500.00 1.2M