Vinahud Urban Housing Development Investment JSC

VHD
🏛️ vietnam →
5,200.00
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
2021-12-31 46,000.00 46,000.00 42,000.00 45,500.00 0.0M
2021-12-30 38,600.00 46,900.00 38,600.00 45,800.00 0.0M
2021-12-29 45,700.00 45,700.00 43,600.00 43,600.00 0.0M
2021-12-28 44,000.00 48,000.00 44,000.00 45,200.00 0.0M
2021-12-27 43,000.00 44,800.00 43,000.00 44,800.00 0.0M
2021-12-24 44,000.00 45,000.00 42,500.00 42,500.00 0.0M
2021-12-23 43,300.00 43,500.00 41,000.00 42,500.00 0.0M
2021-12-22 44,000.00 45,000.00 43,000.00 44,000.00 0.0M
2021-12-21 42,300.00 45,000.00 42,300.00 44,100.00 0.0M
2021-12-20 42,600.00 42,600.00 42,000.00 42,300.00 0.0M
2021-12-17 42,900.00 43,000.00 42,000.00 42,800.00 0.0M
2021-12-16 44,800.00 45,000.00 44,000.00 44,000.00 0.0M
2021-12-15 47,000.00 47,000.00 44,100.00 44,500.00 0.0M
2021-12-14 44,000.00 47,000.00 43,000.00 46,800.00 0.0M
2021-12-13 46,000.00 47,800.00 43,000.00 47,800.00 0.1M
2021-12-10 48,000.00 48,100.00 47,500.00 47,800.00 0.0M
2021-12-09 52,200.00 52,200.00 46,000.00 47,500.00 0.0M
2021-12-08 42,000.00 45,700.00 42,000.00 45,700.00 0.1M
2021-12-07 42,000.00 42,000.00 39,000.00 42,000.00 0.1M
2021-12-06 45,200.00 45,200.00 39,000.00 42,000.00 0.1M
2021-12-03 46,100.00 49,500.00 45,000.00 45,200.00 0.1M
2021-12-02 51,800.00 51,800.00 45,000.00 48,000.00 0.1M
2021-12-01 47,200.00 47,200.00 35,000.00 47,200.00 0.3M
2021-11-30 41,100.00 41,100.00 41,100.00 41,100.00 0.1M
2021-11-29 35,800.00 35,800.00 35,000.00 35,800.00 0.0M
2021-11-26 31,300.00 31,300.00 29,500.00 31,300.00 0.2M
2021-11-25 24,600.00 27,700.00 24,600.00 27,700.00 0.1M
2021-11-24 23,900.00 25,900.00 21,500.00 25,900.00 0.1M
2021-11-23 23,800.00 23,900.00 21,600.00 23,900.00 0.1M
2021-11-22 20,800.00 20,800.00 20,800.00 20,800.00 0.0M
2021-11-19 16,600.00 18,900.00 16,400.00 18,900.00 0.1M
2021-11-18 17,000.00 17,000.00 16,100.00 16,500.00 0.0M
2021-11-17 17,000.00 17,000.00 16,900.00 17,000.00 0.0M
2021-11-16 17,000.00 17,100.00 16,800.00 16,800.00 0.0M
2021-11-15 16,900.00 17,300.00 16,900.00 17,200.00 0.0M
2021-11-12 16,300.00 17,800.00 16,300.00 17,800.00 0.0M
2021-11-11 16,100.00 17,000.00 16,100.00 16,800.00 0.0M
2021-11-10 16,000.00 16,200.00 15,400.00 16,200.00 0.0M
2021-11-09 16,000.00 16,000.00 15,300.00 16,000.00 0.0M
2021-11-08 16,400.00 16,400.00 15,600.00 16,000.00 0.0M
2021-11-05 16,500.00 16,500.00 16,400.00 16,400.00 0.0M
2021-11-04 16,000.00 17,000.00 15,900.00 16,500.00 0.0M
2021-11-03 17,300.00 17,300.00 15,600.00 16,000.00 0.1M
2021-11-02 15,300.00 16,100.00 15,000.00 15,500.00 0.0M
2021-11-01 14,300.00 15,500.00 14,300.00 15,400.00 0.0M
2021-10-29 15,500.00 15,500.00 15,000.00 15,100.00 0.0M
2021-10-28 16,000.00 16,200.00 15,100.00 15,100.00 0.0M
2021-10-27 16,400.00 16,400.00 15,400.00 16,000.00 0.0M
2021-10-26 15,000.00 15,900.00 15,000.00 15,800.00 0.0M
2021-10-25 13,700.00 15,000.00 13,700.00 14,600.00 0.1M
2021-10-22 13,400.00 14,000.00 13,400.00 13,900.00 0.1M
2021-10-21 13,500.00 13,500.00 12,500.00 13,200.00 0.0M
2021-10-20 11,500.00 13,100.00 11,500.00 13,100.00 0.0M
2021-10-19 12,200.00 12,500.00 12,200.00 12,500.00 0.0M
2021-10-18 12,300.00 12,500.00 12,300.00 12,500.00 0.0M
2021-10-15 12,500.00 13,000.00 12,500.00 12,700.00 0.0M
2021-10-14 12,700.00 12,700.00 12,300.00 12,300.00 0.0M
2021-10-13 13,500.00 13,500.00 12,100.00 12,700.00 0.0M
2021-10-12 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-10-11 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-10-08 12,100.00 12,300.00 12,100.00 12,300.00 0.0M
2021-10-07 12,100.00 12,100.00 12,000.00 12,100.00 0.0M
2021-10-06 11,600.00 12,000.00 11,600.00 12,000.00 0.0M
2021-10-05 13,000.00 13,000.00 11,200.00 11,200.00 0.0M
2021-10-04 13,000.00 13,000.00 11,100.00 11,100.00 0.0M
2021-10-01 12,600.00 12,700.00 12,600.00 12,700.00 0.0M
2021-09-30 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2021-09-29 12,400.00 12,800.00 12,400.00 12,800.00 0.0M
2021-09-28 11,500.00 12,500.00 11,500.00 12,500.00 0.0M
2021-09-27 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2021-09-24 11,400.00 11,400.00 11,400.00 11,400.00 0.0M
2021-09-23 11,800.00 12,900.00 11,800.00 12,900.00 0.0M
2021-09-21 11,000.00 11,700.00 11,000.00 11,300.00 0.0M
2021-09-20 12,300.00 12,300.00 12,100.00 12,100.00 0.0M
2021-09-17 11,100.00 12,600.00 11,100.00 12,600.00 0.0M
2021-09-16 11,100.00 11,100.00 11,000.00 11,000.00 0.0M
2021-09-15 11,200.00 11,200.00 11,000.00 11,200.00 0.0M
2021-09-14 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2021-09-13 13,000.00 13,000.00 12,100.00 12,100.00 0.0M
2021-09-10 13,000.00 13,000.00 12,000.00 12,000.00 0.0M
2021-09-09 13,000.00 13,900.00 12,500.00 12,500.00 0.0M
2021-09-08 13,500.00 13,500.00 12,000.00 12,000.00 0.0M
2021-09-07 15,000.00 15,000.00 12,800.00 12,900.00 0.0M
2021-09-06 13,900.00 13,900.00 12,900.00 12,900.00 0.0M
2021-09-01 12,000.00 13,000.00 12,000.00 13,000.00 0.0M
2021-08-31 14,000.00 14,000.00 12,800.00 13,000.00 0.0M
2021-08-30 12,300.00 14,400.00 12,300.00 13,500.00 0.0M
2021-08-27 14,500.00 14,500.00 11,100.00 11,200.00 0.0M
2021-08-26 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2021-08-25 12,000.00 13,000.00 12,000.00 13,000.00 0.0M
2021-08-24 13,000.00 13,000.00 10,800.00 12,000.00 0.0M
2021-08-23 11,000.00 12,000.00 11,000.00 11,500.00 0.0M
2021-08-20 10,400.00 10,900.00 10,400.00 10,500.00 0.0M
2021-08-19 10,500.00 11,000.00 10,500.00 10,500.00 0.0M
2021-08-18 10,600.00 10,600.00 9,500.00 10,600.00 0.0M
2021-08-17 9,200.00 10,700.00 9,200.00 10,700.00 0.0M
2021-08-16 10,800.00 10,800.00 8,900.00 10,400.00 0.0M
2021-08-13 10,700.00 10,700.00 10,000.00 10,000.00 0.0M
2021-08-12 10,300.00 10,800.00 10,000.00 10,400.00 0.0M
2021-08-11 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2021-08-10 10,800.00 10,800.00 10,300.00 10,300.00 0.0M
2021-08-09 10,600.00 10,800.00 10,000.00 10,200.00 0.0M
2021-08-06 10,200.00 10,800.00 10,200.00 10,800.00 0.0M
2021-08-05 10,800.00 10,800.00 10,800.00 10,800.00 0.0M
2021-08-04 10,400.00 10,400.00 10,400.00 10,400.00 0.0M
2021-08-03 10,200.00 10,500.00 10,000.00 10,000.00 0.0M
2021-08-02 10,200.00 10,300.00 10,200.00 10,300.00 0.0M
2021-07-30 10,500.00 10,500.00 10,000.00 10,000.00 0.0M
2021-07-27 9,900.00 9,900.00 9,900.00 9,900.00 0.0M
2021-07-26 9,900.00 9,900.00 9,900.00 9,900.00 0.0M
2021-07-23 9,900.00 9,900.00 9,900.00 9,900.00 0.0M
2021-07-22 10,000.00 11,000.00 8,500.00 11,000.00 0.0M
2021-07-20 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2021-07-19 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2021-07-15 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2021-07-14 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2021-07-13 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2021-07-09 10,300.00 10,300.00 10,100.00 10,100.00 0.0M
2021-07-08 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2021-07-07 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2021-07-06 11,500.00 11,500.00 10,100.00 11,100.00 0.0M
2021-07-02 10,000.00 10,500.00 10,000.00 10,500.00 0.0M
2021-06-30 10,100.00 10,100.00 10,000.00 10,000.00 0.0M
2021-06-29 10,000.00 11,300.00 10,000.00 11,000.00 0.0M
2021-06-24 10,000.00 10,100.00 10,000.00 10,100.00 0.0M
2021-06-23 11,500.00 11,600.00 11,500.00 11,600.00 0.0M
2021-06-22 11,500.00 11,500.00 11,200.00 11,200.00 0.0M
2021-06-21 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2021-06-18 12,000.00 12,000.00 10,900.00 11,100.00 0.0M
2021-06-17 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-06-16 10,700.00 10,900.00 10,700.00 10,800.00 0.0M
2021-06-15 10,400.00 10,400.00 10,400.00 10,400.00 0.0M
2021-06-14 10,400.00 10,400.00 10,400.00 10,400.00 0.0M
2021-06-11 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-06-10 11,700.00 12,900.00 11,700.00 12,900.00 0.0M
2021-06-08 17,700.00 17,700.00 13,100.00 13,100.00 0.0M
2021-06-07 15,400.00 15,400.00 15,400.00 15,400.00 0.0M
2021-06-04 14,400.00 14,400.00 13,000.00 13,000.00 0.0M
2021-06-03 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2021-06-02 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2021-05-31 11,500.00 13,000.00 9,900.00 13,000.00 0.0M
2021-05-24 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2021-05-21 11,300.00 11,600.00 11,300.00 11,600.00 0.0M
2021-05-20 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2021-05-19 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2021-05-18 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2021-05-17 11,500.00 12,000.00 11,500.00 11,500.00 0.0M
2021-05-14 13,500.00 13,700.00 13,500.00 13,500.00 0.0M
2021-05-13 14,000.00 14,000.00 14,000.00 14,000.00 0.0M
2021-05-12 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2021-05-11 12,000.00 13,500.00 12,000.00 12,500.00 0.0M
2021-05-10 12,000.00 12,500.00 12,000.00 12,500.00 0.0M
2021-05-07 12,500.00 13,000.00 12,500.00 13,000.00 0.0M
2021-05-06 13,100.00 13,100.00 13,000.00 13,000.00 0.0M
2021-05-05 13,600.00 13,600.00 13,200.00 13,200.00 0.0M
2021-05-04 14,800.00 14,800.00 13,500.00 13,500.00 0.0M
2021-04-29 16,000.00 16,000.00 14,100.00 14,100.00 0.0M
2021-04-28 14,600.00 14,600.00 14,400.00 14,400.00 0.0M
2021-04-27 13,000.00 13,200.00 13,000.00 13,200.00 0.0M
2021-04-26 13,100.00 13,200.00 13,000.00 13,000.00 0.0M
2021-04-23 13,100.00 13,200.00 12,800.00 13,000.00 0.0M
2021-04-22 13,800.00 13,800.00 12,500.00 12,900.00 0.0M
2021-04-20 13,000.00 13,400.00 12,500.00 13,400.00 0.0M
2021-04-19 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2021-04-16 14,000.00 14,000.00 13,000.00 13,900.00 0.0M
2021-04-15 13,800.00 14,400.00 13,500.00 14,000.00 0.0M
2021-04-14 14,100.00 14,100.00 13,500.00 13,500.00 0.0M
2021-04-13 14,500.00 14,500.00 14,200.00 14,200.00 0.0M
2021-04-12 16,000.00 16,000.00 14,300.00 15,000.00 0.0M
2021-04-09 15,000.00 15,600.00 14,100.00 15,000.00 0.0M
2021-04-08 14,700.00 15,000.00 14,000.00 15,000.00 0.0M
2021-04-07 14,100.00 15,800.00 14,100.00 15,200.00 0.0M
2021-04-06 14,800.00 15,600.00 14,100.00 15,600.00 0.0M
2021-04-05 16,200.00 16,200.00 15,000.00 15,700.00 0.0M
2021-04-02 17,800.00 17,800.00 16,000.00 16,400.00 0.0M
2021-04-01 14,100.00 15,600.00 14,100.00 15,600.00 0.2M
2021-03-31 13,500.00 13,600.00 13,500.00 13,600.00 0.0M
2021-03-30 11,700.00 12,000.00 11,700.00 12,000.00 0.0M
2021-03-29 12,500.00 12,500.00 11,400.00 12,000.00 0.0M
2021-03-26 13,500.00 13,800.00 12,200.00 12,200.00 0.1M
2021-03-25 14,000.00 14,500.00 14,000.00 14,300.00 0.0M
2021-03-24 14,000.00 14,200.00 14,000.00 14,200.00 0.0M
2021-03-23 16,000.00 16,000.00 13,400.00 14,100.00 0.1M
2021-03-22 15,000.00 15,800.00 13,900.00 15,800.00 0.2M
2021-03-19 13,800.00 13,800.00 13,800.00 13,800.00 0.1M
2021-03-18 12,000.00 12,000.00 11,500.00 12,000.00 0.1M
2021-03-17 10,000.00 10,900.00 10,000.00 10,900.00 0.2M
2021-03-16 9,400.00 9,500.00 9,400.00 9,500.00 0.0M
2021-03-15 9,000.00 9,500.00 9,000.00 9,200.00 0.0M
2021-03-12 9,900.00 9,900.00 9,500.00 9,500.00 0.0M
2021-03-11 10,000.00 10,000.00 9,000.00 9,000.00 0.0M
2021-03-10 10,200.00 10,300.00 8,000.00 10,100.00 0.0M
2021-03-09 8,200.00 9,000.00 8,200.00 9,000.00 0.0M
2021-03-08 7,300.00 8,100.00 7,300.00 8,100.00 0.0M
2021-03-04 7,100.00 7,300.00 7,100.00 7,300.00 0.0M
2021-03-02 6,000.00 7,400.00 6,000.00 7,400.00 0.0M
2021-02-26 6,500.00 6,500.00 6,500.00 6,500.00 0.0M
2021-02-25 6,000.00 6,700.00 6,000.00 6,700.00 0.0M
2021-02-24 5,500.00 6,000.00 5,500.00 6,000.00 0.0M
2021-02-23 5,300.00 5,300.00 5,300.00 5,300.00 0.0M
2021-02-19 5,300.00 5,300.00 5,300.00 5,300.00 0.0M
2021-02-18 5,000.00 5,500.00 5,000.00 5,300.00 0.0M
2021-02-08 5,600.00 5,600.00 5,500.00 5,500.00 0.0M
2021-02-05 5,600.00 5,700.00 5,600.00 5,700.00 0.0M
2021-02-04 5,300.00 5,600.00 5,300.00 5,600.00 0.0M
2021-02-03 5,200.00 5,300.00 5,200.00 5,300.00 0.0M
2021-02-02 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-02-01 4,500.00 5,300.00 4,300.00 4,700.00 0.0M
2021-01-29 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-01-28 4,500.00 4,500.00 4,400.00 4,400.00 0.0M
2021-01-27 5,100.00 5,200.00 4,700.00 4,700.00 0.0M
2021-01-25 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-01-21 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-01-20 6,300.00 6,300.00 4,800.00 4,800.00 0.0M
2021-01-19 5,600.00 5,600.00 5,300.00 5,300.00 0.0M
2021-01-18 4,900.00 5,700.00 4,800.00 5,600.00 0.0M
2021-01-15 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-01-14 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-01-13 5,000.00 6,000.00 5,000.00 5,600.00 0.0M
2021-01-07 5,600.00 5,600.00 5,500.00 5,600.00 0.0M