Vietnam Constr

CMS
🏛️ vietnam →
8,400.00
Last Update: 2025-09-29
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
2023-12-29 19,300.00 19,600.00 19,000.00 19,100.00 0.2M
2023-12-28 19,900.00 20,000.00 19,100.00 19,300.00 0.1M
2023-12-27 18,800.00 20,000.00 18,800.00 19,700.00 0.3M
2023-12-26 19,000.00 19,100.00 18,600.00 18,800.00 0.1M
2023-12-25 19,300.00 19,300.00 18,600.00 18,600.00 0.2M
2023-12-22 19,800.00 19,800.00 18,800.00 19,300.00 0.1M
2023-12-21 19,500.00 19,800.00 18,700.00 19,500.00 0.2M
2023-12-20 20,300.00 20,300.00 18,500.00 19,000.00 0.3M
2023-12-19 21,100.00 21,100.00 19,700.00 20,100.00 0.3M
2023-12-18 21,500.00 21,500.00 20,000.00 21,100.00 0.6M
2023-12-15 18,000.00 19,600.00 18,000.00 19,600.00 0.3M
2023-12-14 18,200.00 18,500.00 17,600.00 17,900.00 0.2M
2023-12-13 19,400.00 19,500.00 17,500.00 18,200.00 0.3M
2023-12-12 19,500.00 19,800.00 19,200.00 19,200.00 0.1M
2023-12-11 20,000.00 20,000.00 19,500.00 19,700.00 0.2M
2023-12-08 20,000.00 20,300.00 19,600.00 20,200.00 0.2M
2023-12-07 19,800.00 21,300.00 19,800.00 20,200.00 0.4M
2023-12-06 20,000.00 20,000.00 19,700.00 19,800.00 0.2M
2023-12-05 20,600.00 20,600.00 19,800.00 19,900.00 0.3M
2023-12-04 20,400.00 20,800.00 20,100.00 20,600.00 0.4M
2023-12-01 20,900.00 20,900.00 19,700.00 20,300.00 0.2M
2023-11-30 21,100.00 21,400.00 20,600.00 20,700.00 0.2M
2023-11-29 21,100.00 21,200.00 20,800.00 21,100.00 0.2M
2023-11-28 20,800.00 21,300.00 20,400.00 20,800.00 0.3M
2023-11-27 20,800.00 22,100.00 20,800.00 20,900.00 0.4M
2023-11-24 20,700.00 21,200.00 20,100.00 20,500.00 0.4M
2023-11-23 20,200.00 21,400.00 20,200.00 20,600.00 0.6M
2023-11-22 20,300.00 20,500.00 20,000.00 20,300.00 0.3M
2023-11-21 20,700.00 20,900.00 20,200.00 20,300.00 0.2M
2023-11-20 20,600.00 20,800.00 19,900.00 20,700.00 0.2M
2023-11-17 21,700.00 22,000.00 20,000.00 20,600.00 0.5M
2023-11-16 18,800.00 20,600.00 18,800.00 20,600.00 0.5M
2023-11-15 19,400.00 19,900.00 18,800.00 18,800.00 0.3M
2023-11-14 19,100.00 19,700.00 18,100.00 18,700.00 0.4M
2023-11-13 21,000.00 21,000.00 19,100.00 19,100.00 0.5M
2023-11-10 20,700.00 22,200.00 20,100.00 20,500.00 0.5M
2023-11-09 22,000.00 22,500.00 20,300.00 20,300.00 0.7M
2023-11-08 20,800.00 22,300.00 20,800.00 22,000.00 0.5M
2023-11-07 22,400.00 22,900.00 20,800.00 20,800.00 0.5M
2023-11-06 23,300.00 23,900.00 21,100.00 22,900.00 0.3M
2023-11-03 20,800.00 22,200.00 20,800.00 22,200.00 0.7M
2023-11-02 18,400.00 20,200.00 18,400.00 20,200.00 0.2M
2023-11-01 17,000.00 18,500.00 16,500.00 18,400.00 0.5M
2023-10-31 19,100.00 19,100.00 17,200.00 17,200.00 0.7M
2023-10-30 21,200.00 21,200.00 19,100.00 19,100.00 0.4M
2023-10-27 20,900.00 21,200.00 19,600.00 21,200.00 0.5M
2023-10-26 21,600.00 21,800.00 19,500.00 20,900.00 0.6M
2023-10-25 20,000.00 21,500.00 18,000.00 21,500.00 1.3M
2023-10-24 20,600.00 21,500.00 19,600.00 20,000.00 0.4M
2023-10-23 22,500.00 22,500.00 20,300.00 20,600.00 1.3M
2023-10-20 24,500.00 24,500.00 22,500.00 22,500.00 1.0M
2023-10-19 27,100.00 27,100.00 24,900.00 25,000.00 0.9M
2023-10-18 26,500.00 27,000.00 24,900.00 27,000.00 0.7M
2023-10-17 24,300.00 26,500.00 24,300.00 26,000.00 0.5M
2023-10-16 23,000.00 25,700.00 22,500.00 24,200.00 1.2M
2023-10-13 27,000.00 27,700.00 25,000.00 25,000.00 0.7M
2023-10-12 29,900.00 30,000.00 27,700.00 27,700.00 0.4M
2023-10-11 30,000.00 30,200.00 29,000.00 29,600.00 0.3M
2023-10-10 30,900.00 31,000.00 29,000.00 30,000.00 0.2M
2023-10-09 30,500.00 31,000.00 29,000.00 29,800.00 0.2M
2023-10-06 29,000.00 29,400.00 27,600.00 29,300.00 0.2M
2023-10-05 29,000.00 29,200.00 27,000.00 28,600.00 0.5M
2023-10-04 28,400.00 29,500.00 27,000.00 28,700.00 0.3M
2023-10-03 30,500.00 31,000.00 27,300.00 28,700.00 0.6M
2023-10-02 24,700.00 29,400.00 24,200.00 29,100.00 1.0M
2023-09-29 27,000.00 29,000.00 26,800.00 26,800.00 0.9M
2023-09-28 33,000.00 33,100.00 29,700.00 29,700.00 0.9M
2023-09-27 36,000.00 37,500.00 31,100.00 33,000.00 1.4M
2023-09-26 32,000.00 34,500.00 32,000.00 34,500.00 0.9M
2023-09-25 27,000.00 31,500.00 26,000.00 31,400.00 1.5M
2023-09-22 28,800.00 30,500.00 28,800.00 28,800.00 0.6M
2023-09-21 36,000.00 38,100.00 31,300.00 32,000.00 1.7M
2023-09-20 33,000.00 34,700.00 33,000.00 34,700.00 1.4M
2023-09-19 28,800.00 31,600.00 28,600.00 31,600.00 1.3M
2023-09-18 26,800.00 28,900.00 26,000.00 28,800.00 1.4M
2023-09-15 25,100.00 27,000.00 25,100.00 26,700.00 0.9M
2023-09-14 24,700.00 24,700.00 22,000.00 24,700.00 1.7M
2023-09-13 21,700.00 22,500.00 21,700.00 22,500.00 0.7M
2023-09-12 18,700.00 20,500.00 18,700.00 20,500.00 0.7M
2023-09-11 21,800.00 21,800.00 18,000.00 18,700.00 1.9M
2023-09-08 19,400.00 19,900.00 19,400.00 19,900.00 0.7M
2023-09-07 17,800.00 18,100.00 17,000.00 18,100.00 1.6M
2023-09-06 16,500.00 16,500.00 16,000.00 16,500.00 1.2M
2023-09-05 14,000.00 15,000.00 13,800.00 15,000.00 1.2M
2023-08-31 12,600.00 13,700.00 12,600.00 13,700.00 1.1M
2023-08-30 12,000.00 12,500.00 11,800.00 12,500.00 0.4M
2023-08-29 12,100.00 12,200.00 11,800.00 12,000.00 0.2M
2023-08-28 12,000.00 12,200.00 11,800.00 12,000.00 0.2M
2023-08-25 12,000.00 12,100.00 11,900.00 12,100.00 0.2M
2023-08-24 11,500.00 11,900.00 11,500.00 11,900.00 0.1M
2023-08-23 11,100.00 12,000.00 11,100.00 11,500.00 0.3M
2023-08-22 11,300.00 11,300.00 10,500.00 11,100.00 0.2M
2023-08-21 11,600.00 11,600.00 10,900.00 11,500.00 0.2M
2023-08-18 13,800.00 13,800.00 11,600.00 11,600.00 0.3M
2023-08-17 11,700.00 12,800.00 11,700.00 12,800.00 0.6M
2023-08-16 12,000.00 12,000.00 11,600.00 11,700.00 0.1M
2023-08-15 12,200.00 12,400.00 12,000.00 12,000.00 0.1M
2023-08-14 13,000.00 13,000.00 12,100.00 12,100.00 0.3M
2023-08-11 12,600.00 13,300.00 11,500.00 13,000.00 0.2M
2023-08-10 14,500.00 14,500.00 12,100.00 12,600.00 0.3M
2023-08-09 13,100.00 13,300.00 12,600.00 13,300.00 0.9M
2023-08-08 12,100.00 12,100.00 12,000.00 12,100.00 0.7M
2023-08-07 10,800.00 11,000.00 10,500.00 11,000.00 0.1M
2023-08-04 9,600.00 10,200.00 9,400.00 10,000.00 0.3M
2023-08-03 9,400.00 9,700.00 9,300.00 9,400.00 0.1M
2023-08-02 8,500.00 9,400.00 8,500.00 9,400.00 0.0M
2023-08-01 9,000.00 9,200.00 8,600.00 8,600.00 0.0M
2023-07-31 9,600.00 9,600.00 8,700.00 9,200.00 0.0M
2023-07-28 9,300.00 9,700.00 8,900.00 9,600.00 0.1M
2023-07-27 8,100.00 8,900.00 7,900.00 8,900.00 0.2M
2023-07-26 7,900.00 8,100.00 7,600.00 8,100.00 0.0M
2023-07-25 7,800.00 8,000.00 7,500.00 8,000.00 0.0M
2023-07-24 7,800.00 7,800.00 7,500.00 7,800.00 0.0M
2023-07-21 8,000.00 8,000.00 7,500.00 7,800.00 0.0M
2023-07-20 7,600.00 7,600.00 7,300.00 7,500.00 0.0M
2023-07-19 8,100.00 8,100.00 7,600.00 7,600.00 0.0M
2023-07-18 8,000.00 8,000.00 7,600.00 8,000.00 0.0M
2023-07-17 7,800.00 8,000.00 7,800.00 7,900.00 0.0M
2023-07-14 7,800.00 7,900.00 7,500.00 7,800.00 0.0M
2023-07-13 7,600.00 7,800.00 7,600.00 7,800.00 0.0M
2023-07-12 7,900.00 7,900.00 7,600.00 7,800.00 0.0M
2023-07-11 7,600.00 8,100.00 7,300.00 7,800.00 0.0M
2023-07-10 8,100.00 8,300.00 7,500.00 8,000.00 0.0M
2023-07-07 7,500.00 8,000.00 7,500.00 7,900.00 0.0M
2023-07-06 8,000.00 8,000.00 7,500.00 7,500.00 0.0M
2023-07-05 7,900.00 8,000.00 7,500.00 8,000.00 0.0M
2023-07-04 7,800.00 8,100.00 7,400.00 7,400.00 0.0M
2023-07-03 7,800.00 7,900.00 7,200.00 7,600.00 0.0M
2023-06-30 7,200.00 7,800.00 7,200.00 7,700.00 0.0M
2023-06-29 7,700.00 7,800.00 7,000.00 7,800.00 0.1M
2023-06-28 7,900.00 7,900.00 7,400.00 7,700.00 0.0M
2023-06-27 7,600.00 7,900.00 7,400.00 7,900.00 0.0M
2023-06-26 7,800.00 8,100.00 7,500.00 7,600.00 0.0M
2023-06-23 8,100.00 8,300.00 7,800.00 7,900.00 0.0M
2023-06-22 8,100.00 8,300.00 7,900.00 8,000.00 0.0M
2023-06-21 8,500.00 8,500.00 7,500.00 8,200.00 0.0M
2023-06-20 7,400.00 8,000.00 7,000.00 8,000.00 0.0M
2023-06-19 8,300.00 8,300.00 7,400.00 7,400.00 0.0M
2023-06-16 8,000.00 8,900.00 8,000.00 8,000.00 0.1M
2023-06-15 8,400.00 8,500.00 8,000.00 8,100.00 0.0M
2023-06-14 9,300.00 9,300.00 8,400.00 8,700.00 0.0M
2023-06-13 10,000.00 10,200.00 8,600.00 8,800.00 0.0M
2023-06-12 8,700.00 9,300.00 8,700.00 9,300.00 0.1M
2023-06-09 9,400.00 9,400.00 8,500.00 8,500.00 0.1M
2023-06-08 10,300.00 10,300.00 9,400.00 9,400.00 0.2M
2023-06-07 9,400.00 9,400.00 9,400.00 9,400.00 0.1M
2023-06-06 8,600.00 8,600.00 8,100.00 8,600.00 0.1M
2023-06-05 7,300.00 7,900.00 7,300.00 7,900.00 0.0M
2023-06-02 7,200.00 7,200.00 6,900.00 7,200.00 0.1M
2023-06-01 6,500.00 6,600.00 6,500.00 6,600.00 0.0M
2023-05-31 5,500.00 6,000.00 5,500.00 6,000.00 0.1M
2023-05-30 5,400.00 5,700.00 5,400.00 5,500.00 0.0M
2023-05-29 5,200.00 5,500.00 5,200.00 5,500.00 0.0M
2023-05-26 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2023-05-25 5,400.00 5,400.00 5,100.00 5,200.00 0.0M
2023-05-24 5,300.00 5,300.00 5,200.00 5,300.00 0.0M
2023-05-23 5,300.00 5,400.00 5,200.00 5,400.00 0.0M
2023-05-22 5,100.00 5,400.00 5,100.00 5,300.00 0.0M
2023-05-19 5,200.00 5,200.00 5,100.00 5,100.00 0.0M
2023-05-18 5,300.00 5,300.00 5,100.00 5,200.00 0.0M
2023-05-17 5,300.00 5,300.00 5,300.00 5,300.00 0.0M
2023-05-16 5,200.00 5,300.00 5,200.00 5,300.00 0.0M
2023-05-15 5,300.00 5,300.00 5,300.00 5,300.00 0.0M
2023-05-12 5,400.00 5,400.00 5,200.00 5,300.00 0.0M
2023-05-11 5,400.00 5,400.00 5,100.00 5,300.00 0.0M
2023-05-10 5,300.00 5,400.00 5,300.00 5,400.00 0.0M
2023-05-09 5,300.00 5,300.00 5,100.00 5,200.00 0.0M
2023-05-08 5,200.00 5,200.00 5,000.00 5,200.00 0.0M
2023-05-05 5,200.00 5,300.00 5,000.00 5,200.00 0.0M
2023-05-04 5,400.00 5,400.00 5,100.00 5,200.00 0.0M
2023-04-28 5,300.00 5,500.00 5,300.00 5,500.00 0.0M
2023-04-27 5,800.00 5,800.00 5,400.00 5,600.00 0.0M
2023-04-26 5,300.00 5,800.00 5,100.00 5,800.00 0.0M
2023-04-25 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2023-04-24 5,300.00 5,500.00 5,300.00 5,400.00 0.0M
2023-04-21 5,400.00 5,400.00 5,300.00 5,400.00 0.0M
2023-04-20 5,600.00 5,600.00 5,400.00 5,400.00 0.0M
2023-04-19 5,400.00 5,700.00 5,300.00 5,700.00 0.0M
2023-04-18 5,500.00 5,900.00 5,500.00 5,800.00 0.0M
2023-04-17 5,300.00 5,600.00 5,200.00 5,600.00 0.0M
2023-04-14 5,500.00 5,600.00 5,300.00 5,300.00 0.0M
2023-04-13 5,900.00 5,900.00 5,500.00 5,500.00 0.0M
2023-04-12 5,700.00 5,700.00 5,400.00 5,400.00 0.0M
2023-04-11 5,700.00 5,700.00 5,700.00 5,700.00 0.0M
2023-04-10 5,900.00 6,100.00 5,700.00 5,700.00 0.0M
2023-04-07 5,300.00 5,600.00 5,300.00 5,600.00 0.0M
2023-04-06 5,500.00 5,600.00 5,400.00 5,400.00 0.0M
2023-04-05 5,500.00 5,700.00 5,500.00 5,500.00 0.0M
2023-04-04 5,400.00 5,900.00 5,400.00 5,500.00 0.0M
2023-04-03 5,300.00 5,400.00 5,100.00 5,400.00 0.0M
2023-03-30 5,100.00 5,300.00 5,000.00 5,300.00 0.0M
2023-03-29 5,400.00 5,400.00 5,100.00 5,100.00 0.0M
2023-03-28 5,400.00 5,400.00 5,100.00 5,200.00 0.0M
2023-03-27 5,100.00 5,200.00 5,100.00 5,200.00 0.0M
2023-03-24 5,300.00 5,500.00 5,000.00 5,100.00 0.0M
2023-03-23 5,100.00 5,300.00 4,800.00 5,100.00 0.0M
2023-03-22 5,500.00 5,600.00 5,300.00 5,300.00 0.0M
2023-03-21 5,500.00 5,500.00 5,000.00 5,500.00 0.0M
2023-03-20 5,400.00 5,500.00 5,300.00 5,500.00 0.0M
2023-03-17 5,500.00 5,700.00 5,200.00 5,400.00 0.0M
2023-03-16 5,500.00 5,600.00 5,300.00 5,600.00 0.0M
2023-03-15 5,600.00 5,600.00 5,400.00 5,600.00 0.0M
2023-03-14 5,300.00 5,600.00 5,200.00 5,600.00 0.0M
2023-03-13 5,500.00 5,600.00 5,200.00 5,600.00 0.0M
2023-03-10 5,500.00 5,700.00 5,500.00 5,700.00 0.0M
2023-03-09 5,800.00 5,800.00 5,700.00 5,800.00 0.0M
2023-03-08 5,700.00 5,800.00 5,400.00 5,800.00 0.0M
2023-03-07 5,800.00 5,900.00 5,700.00 5,900.00 0.0M
2023-03-06 5,900.00 6,000.00 5,900.00 5,900.00 0.0M
2023-03-03 5,900.00 6,000.00 5,900.00 5,900.00 0.0M
2023-03-02 6,000.00 6,100.00 5,600.00 6,100.00 0.0M
2023-03-01 5,900.00 6,100.00 5,700.00 6,100.00 0.0M
2023-02-28 6,500.00 6,500.00 5,900.00 6,000.00 0.0M
2023-02-27 5,900.00 6,500.00 5,900.00 6,400.00 0.1M
2023-02-24 6,300.00 6,600.00 6,100.00 6,300.00 0.0M
2023-02-23 6,600.00 6,700.00 6,300.00 6,700.00 0.0M
2023-02-22 6,600.00 6,600.00 6,300.00 6,600.00 0.0M
2023-02-21 6,900.00 6,900.00 6,700.00 6,700.00 0.0M
2023-02-20 6,500.00 6,900.00 6,500.00 6,700.00 0.0M
2023-02-17 6,500.00 6,500.00 6,300.00 6,500.00 0.0M
2023-02-16 6,400.00 6,500.00 6,400.00 6,500.00 0.0M
2023-02-15 7,000.00 7,000.00 6,500.00 6,500.00 0.0M
2023-02-14 6,800.00 7,100.00 6,800.00 6,900.00 0.0M
2023-02-13 7,000.00 7,000.00 6,300.00 6,700.00 0.0M
2023-02-10 7,100.00 7,100.00 7,000.00 7,000.00 0.0M
2023-02-09 7,400.00 7,400.00 7,200.00 7,400.00 0.0M
2023-02-08 7,200.00 7,400.00 6,800.00 7,300.00 0.0M
2023-02-07 7,400.00 7,600.00 7,200.00 7,400.00 0.0M
2023-02-06 7,200.00 7,700.00 7,200.00 7,300.00 0.0M
2023-02-03 6,400.00 7,000.00 6,000.00 7,000.00 0.0M
2023-02-02 6,500.00 6,500.00 6,500.00 6,500.00 0.0M
2023-02-01 6,300.00 7,000.00 6,300.00 6,600.00 0.0M
2023-01-31 6,200.00 6,500.00 6,200.00 6,500.00 0.0M
2023-01-30 6,500.00 6,700.00 6,200.00 6,200.00 0.0M
2023-01-27 6,500.00 6,500.00 6,500.00 6,500.00 0.0M
2023-01-19 6,300.00 6,700.00 6,300.00 6,500.00 0.0M
2023-01-18 6,900.00 6,900.00 6,300.00 6,500.00 0.0M
2023-01-17 6,200.00 6,600.00 6,200.00 6,600.00 0.0M
2023-01-16 6,400.00 6,400.00 6,100.00 6,200.00 0.0M
2023-01-13 6,200.00 6,900.00 6,200.00 6,300.00 0.0M
2023-01-12 6,300.00 6,400.00 5,900.00 6,300.00 0.0M
2023-01-11 6,100.00 6,300.00 5,700.00 6,300.00 0.0M
2023-01-10 6,200.00 6,500.00 6,200.00 6,300.00 0.0M
2023-01-09 6,500.00 6,500.00 6,200.00 6,200.00 0.0M
2023-01-06 6,500.00 6,700.00 6,500.00 6,700.00 0.0M
2023-01-05 6,900.00 6,900.00 6,300.00 6,300.00 0.0M
2023-01-04 7,000.00 7,000.00 6,700.00 6,700.00 0.0M
2023-01-03 6,900.00 7,200.00 6,000.00 6,900.00 0.0M