Vinacomin Materials Trading

MTS
🏛️ vietnam →
9,400.00
Last Update: 2025-09-30
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
2022-12-12 10,882.16 11,054.89 10,882.16 11,054.89 0.0M
2022-12-05 11,141.26 11,227.63 10,795.80 11,227.63 0.0M
2022-12-01 10,363.96 10,363.96 10,363.96 10,363.96 0.0M
2022-11-30 11,141.26 11,141.26 11,141.26 11,141.26 0.0M
2022-11-29 10,968.53 11,400.36 10,968.53 11,313.99 0.0M
2022-11-25 9,845.77 11,054.89 8,463.90 8,463.90 0.0M
2022-11-22 9,932.13 10,968.53 8,377.54 8,377.54 0.0M
2022-11-18 9,673.03 10,968.53 8,291.17 8,291.17 0.0M
2022-11-16 8,118.44 10,882.16 8,118.44 10,882.16 0.0M
2022-11-01 9,500.30 9,500.30 9,500.30 9,500.30 0.0M
2022-10-27 9,068.47 9,068.47 9,068.47 9,068.47 0.0M
2022-10-18 8,550.27 8,550.27 8,550.27 8,550.27 0.0M
2022-09-22 8,723.00 8,723.00 8,723.00 8,723.00 0.0M
2022-09-21 8,723.00 8,723.00 8,550.27 8,550.27 0.0M
2022-09-15 8,636.64 9,154.83 8,636.64 9,154.83 0.0M
2022-08-19 9,068.47 9,068.47 9,068.47 9,068.47 0.0M
2022-06-30 8,723.00 8,723.00 8,723.00 8,723.00 0.0M
2022-06-29 8,636.64 8,636.64 8,636.64 8,636.64 0.0M
2022-06-28 9,068.47 9,068.47 9,068.47 9,068.47 0.0M
2022-06-27 8,636.64 8,636.64 8,636.64 8,636.64 0.0M
2022-06-24 7,772.97 7,772.97 7,772.97 7,772.97 0.0M
2022-06-21 8,291.17 9,241.20 7,945.71 9,241.20 0.0M
2022-06-17 8,636.64 8,723.00 8,636.64 8,723.00 0.0M
2022-06-16 8,118.44 8,118.44 7,427.51 7,427.51 0.0M
2022-06-13 8,636.64 8,636.64 8,636.64 8,636.64 0.0M
2022-06-08 8,636.64 8,636.64 8,636.64 8,636.64 0.0M
2022-06-07 9,068.47 9,068.47 8,291.17 8,291.17 0.0M
2022-06-06 9,068.47 9,068.47 9,068.47 9,068.47 0.0M
2022-05-27 10,191.23 10,191.23 10,191.23 10,191.23 0.0M
2022-05-25 9,932.13 9,932.13 8,636.64 8,636.64 0.0M
2022-05-24 9,068.47 9,068.47 9,068.47 9,068.47 0.0M
2022-05-23 8,895.74 8,895.74 8,895.74 8,895.74 0.0M
2022-05-19 8,895.74 8,895.74 8,895.74 8,895.74 0.0M
2022-05-18 8,895.74 8,895.74 8,895.74 8,895.74 0.0M
2022-05-17 8,895.74 8,895.74 8,895.74 8,895.74 0.0M
2022-05-12 9,380.96 9,380.96 9,300.09 9,300.09 0.0M
2022-05-09 9,947.05 9,947.05 9,947.05 9,947.05 0.0M
2022-04-29 10,513.15 10,513.15 10,513.15 10,513.15 0.0M
2022-04-28 10,917.50 10,917.50 10,917.50 10,917.50 0.0M
2022-04-27 9,785.31 9,785.31 9,704.44 9,704.44 0.0M
2022-04-22 10,755.76 11,483.59 10,755.76 11,483.59 0.0M
2022-04-21 10,917.50 11,483.59 9,704.44 9,704.44 0.0M
2022-04-20 10,189.66 10,189.66 10,108.79 10,108.79 0.0M
2022-04-19 10,917.50 10,917.50 10,917.50 10,917.50 0.0M
2022-04-15 10,917.50 10,917.50 9,380.96 10,270.53 0.0M
2022-04-12 10,998.37 10,998.37 10,998.37 10,998.37 0.0M
2022-04-08 10,917.50 12,696.65 10,755.76 10,998.37 0.0M
2022-04-07 11,160.11 11,160.11 11,160.11 11,160.11 0.0M
2022-04-06 11,645.33 12,777.52 11,645.33 12,130.55 0.0M
2022-04-05 11,564.46 11,564.46 11,079.24 11,564.46 0.0M
2022-04-04 10,836.63 12,130.55 10,836.63 12,049.68 0.0M
2022-04-01 12,292.29 12,292.29 12,292.29 12,292.29 0.0M
2022-03-31 11,726.20 12,777.52 10,270.53 10,755.76 0.0M
2022-03-29 12,049.68 12,049.68 12,049.68 12,049.68 0.0M
2022-03-28 12,777.52 12,777.52 10,674.89 12,534.90 0.0M
2022-03-25 12,777.52 12,777.52 12,130.55 12,130.55 0.0M
2022-03-24 13,667.09 13,667.09 11,402.72 11,726.20 0.0M
2022-03-23 11,645.33 12,130.55 11,645.33 12,130.55 0.0M
2022-03-22 11,160.11 11,726.20 11,160.11 11,726.20 0.0M
2022-03-21 11,483.59 11,564.46 11,483.59 11,564.46 0.0M
2022-03-18 11,564.46 11,564.46 11,564.46 11,564.46 0.0M
2022-03-16 11,807.07 11,807.07 11,807.07 11,807.07 0.0M
2022-03-14 12,130.55 12,130.55 12,049.68 12,130.55 0.0M
2022-03-11 11,726.20 11,726.20 11,321.85 11,483.59 0.0M
2022-03-10 11,402.72 11,807.07 11,079.24 11,079.24 0.0M
2022-03-09 11,807.07 11,807.07 11,807.07 11,807.07 0.0M
2022-03-07 12,454.03 12,534.90 12,454.03 12,534.90 0.0M
2022-03-04 12,534.90 12,534.90 12,534.90 12,534.90 0.0M
2022-03-03 12,534.90 12,534.90 12,534.90 12,534.90 0.0M
2022-03-02 11,321.85 11,321.85 11,079.24 11,079.24 0.0M
2022-03-01 11,240.98 12,534.90 11,240.98 12,534.90 0.0M
2022-02-28 11,887.94 12,777.52 11,887.94 12,534.90 0.0M
2022-02-25 11,726.20 11,887.94 11,726.20 11,887.94 0.0M
2022-02-24 12,130.55 12,130.55 11,726.20 11,726.20 0.0M
2022-02-23 12,777.52 12,777.52 12,454.03 12,454.03 0.0M
2022-02-22 11,321.85 11,321.85 10,917.50 10,917.50 0.0M
2022-02-21 12,858.39 13,909.70 10,594.02 12,534.90 0.0M
2022-02-18 12,130.55 12,130.55 12,130.55 12,130.55 0.0M
2022-02-17 12,130.55 12,130.55 12,130.55 12,130.55 0.0M
2022-02-16 12,130.55 12,130.55 10,917.50 10,917.50 0.0M
2022-02-11 12,211.42 12,211.42 10,836.63 11,240.98 0.0M
2022-02-08 12,454.03 12,454.03 12,454.03 12,454.03 0.0M
2022-02-07 10,674.89 13,828.83 10,594.02 13,828.83 0.0M
2022-01-19 12,454.03 12,534.90 12,454.03 12,534.90 0.0M
2022-01-14 12,939.26 12,939.26 12,939.26 12,939.26 0.0M
2022-01-12 13,181.87 13,343.61 11,807.07 11,807.07 0.0M
2022-01-10 13,505.35 13,505.35 12,615.77 12,615.77 0.0M
2022-01-07 13,747.96 13,747.96 13,747.96 13,747.96 0.0M
2022-01-06 14,556.66 14,637.53 14,556.66 14,637.53 0.0M
2022-01-05 15,850.59 15,850.59 12,939.26 13,101.00 0.0M