Vinahud Urban Housing Development Investment JSC

VHD
🏛️ vietnam →
5,800.00
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
2022-12-27 17,100.00 17,100.00 17,100.00 17,100.00 0.0M
2022-12-21 14,900.00 14,900.00 14,900.00 14,900.00 0.0M
2022-12-20 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-12-19 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2022-12-16 12,000.00 13,600.00 12,000.00 13,600.00 0.0M
2022-12-15 15,500.00 15,500.00 13,500.00 13,500.00 0.0M
2022-12-14 11,200.00 14,600.00 11,200.00 14,600.00 0.0M
2022-12-12 13,000.00 13,000.00 12,500.00 12,500.00 0.0M
2022-12-09 12,000.00 12,500.00 12,000.00 12,500.00 0.0M
2022-12-08 16,000.00 16,000.00 11,900.00 11,900.00 0.0M
2022-12-07 14,000.00 14,100.00 13,700.00 13,700.00 0.0M
2022-12-06 17,300.00 17,300.00 14,000.00 14,000.00 0.0M
2022-12-05 15,100.00 15,100.00 15,100.00 15,100.00 0.0M
2022-12-02 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2022-12-01 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2022-11-30 9,800.00 10,000.00 9,800.00 10,000.00 0.0M
2022-11-29 8,200.00 8,700.00 8,200.00 8,700.00 0.0M
2022-11-28 7,600.00 9,600.00 7,600.00 9,600.00 0.0M
2022-11-25 8,600.00 8,700.00 8,600.00 8,700.00 0.0M
2022-11-24 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2022-11-23 9,000.00 9,000.00 8,700.00 8,800.00 0.0M
2022-11-22 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2022-11-18 10,700.00 10,700.00 8,800.00 8,900.00 0.0M
2022-11-17 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2022-11-16 10,400.00 10,400.00 9,000.00 9,000.00 0.0M
2022-11-15 9,300.00 9,300.00 9,300.00 9,300.00 0.0M
2022-11-14 9,600.00 9,700.00 7,300.00 9,700.00 0.0M
2022-11-11 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2022-11-10 8,500.00 8,700.00 8,500.00 8,500.00 0.0M
2022-11-09 13,200.00 13,200.00 9,800.00 9,800.00 0.0M
2022-11-08 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2022-11-07 11,200.00 11,200.00 8,800.00 8,800.00 0.0M
2022-11-04 9,600.00 12,800.00 9,600.00 12,800.00 0.0M
2022-11-03 14,300.00 14,300.00 10,900.00 14,300.00 0.0M
2022-11-02 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2022-11-01 14,800.00 14,800.00 14,800.00 14,800.00 0.0M
2022-10-31 17,400.00 17,400.00 17,400.00 17,400.00 0.0M
2022-10-28 16,400.00 16,400.00 16,400.00 16,400.00 0.0M
2022-10-27 15,400.00 15,400.00 15,400.00 15,400.00 0.0M
2022-10-26 14,400.00 14,400.00 14,400.00 14,400.00 0.0M
2022-10-25 13,900.00 13,900.00 13,900.00 13,900.00 0.0M
2022-10-24 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2022-10-20 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-10-19 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-10-18 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2022-10-17 14,000.00 14,000.00 14,000.00 14,000.00 0.0M
2022-10-11 17,300.00 17,300.00 15,300.00 15,300.00 0.0M
2022-10-10 15,300.00 15,300.00 15,300.00 15,300.00 0.0M
2022-09-29 19,000.00 19,000.00 18,000.00 18,000.00 0.0M
2022-09-20 18,400.00 18,400.00 18,400.00 18,400.00 0.0M
2022-09-16 16,600.00 17,900.00 16,600.00 17,900.00 0.0M
2022-09-13 17,000.00 19,400.00 16,600.00 19,400.00 0.0M
2022-09-07 19,500.00 19,500.00 19,500.00 19,500.00 0.0M
2022-09-06 16,600.00 19,000.00 16,600.00 19,000.00 0.0M
2022-09-05 19,000.00 19,000.00 19,000.00 19,000.00 0.0M
2022-08-29 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2022-08-26 20,600.00 20,600.00 20,600.00 20,600.00 0.0M
2022-08-23 18,000.00 18,000.00 18,000.00 18,000.00 0.0M
2022-08-19 19,400.00 19,400.00 19,400.00 19,400.00 0.0M
2022-08-18 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2022-08-17 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2022-08-16 18,000.00 18,000.00 17,900.00 17,900.00 0.0M
2022-08-15 18,000.00 21,700.00 17,500.00 17,900.00 0.0M
2022-08-12 22,000.00 22,000.00 19,200.00 19,200.00 0.0M
2022-08-11 19,200.00 19,200.00 19,200.00 19,200.00 0.0M
2022-08-10 22,500.00 22,500.00 22,500.00 22,500.00 0.0M
2022-08-09 19,700.00 19,700.00 19,700.00 19,700.00 0.0M
2022-08-08 20,700.00 20,700.00 20,000.00 20,000.00 0.0M
2022-08-05 18,000.00 18,000.00 18,000.00 18,000.00 0.0M
2022-08-04 18,100.00 18,100.00 18,000.00 18,000.00 0.0M
2022-08-03 19,800.00 19,800.00 18,000.00 19,000.00 0.0M
2022-08-02 18,000.00 18,000.00 18,000.00 18,000.00 0.0M
2022-08-01 22,800.00 22,800.00 18,000.00 18,100.00 0.0M
2022-07-29 20,300.00 20,300.00 20,300.00 20,300.00 0.0M
2022-07-27 23,800.00 23,800.00 23,800.00 23,800.00 0.0M
2022-07-22 21,200.00 21,200.00 21,200.00 21,200.00 0.0M
2022-07-20 20,600.00 20,600.00 20,600.00 20,600.00 0.0M
2022-07-19 19,000.00 19,000.00 18,000.00 18,000.00 0.0M
2022-07-15 23,900.00 23,900.00 19,000.00 19,000.00 0.0M
2022-07-14 21,500.00 21,600.00 21,100.00 21,100.00 0.0M
2022-07-13 21,000.00 26,800.00 21,000.00 26,600.00 0.0M
2022-07-08 24,500.00 24,500.00 24,500.00 24,500.00 0.0M
2022-07-07 21,900.00 21,900.00 21,900.00 21,900.00 0.0M
2022-07-06 20,000.00 20,000.00 19,000.00 19,000.00 0.0M
2022-07-05 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2022-06-30 26,100.00 26,100.00 26,100.00 26,100.00 0.0M
2022-06-29 24,700.00 24,700.00 24,700.00 24,700.00 0.0M
2022-06-27 24,300.00 24,300.00 18,200.00 23,900.00 0.0M
2022-06-24 24,400.00 27,400.00 20,800.00 20,800.00 0.0M
2022-06-22 24,500.00 24,500.00 24,400.00 24,400.00 0.0M
2022-06-17 28,700.00 28,700.00 28,700.00 28,700.00 0.0M
2022-06-15 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2022-06-10 22,900.00 22,900.00 22,900.00 22,900.00 0.0M
2022-06-09 20,300.00 20,300.00 20,300.00 20,300.00 0.0M
2022-06-08 17,000.00 22,900.00 17,000.00 22,900.00 0.0M
2022-06-07 20,000.00 20,000.00 20,000.00 20,000.00 0.0M
2022-06-06 23,000.00 23,000.00 19,800.00 20,000.00 0.0M
2022-06-03 20,300.00 23,200.00 20,300.00 23,000.00 0.0M
2022-06-02 19,600.00 23,900.00 19,600.00 23,900.00 0.0M
2022-06-01 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2022-05-30 26,900.00 26,900.00 20,600.00 26,400.00 0.0M
2022-05-27 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2022-05-26 21,600.00 21,600.00 21,000.00 21,000.00 0.0M
2022-05-25 21,400.00 21,400.00 19,000.00 19,000.00 0.0M
2022-05-24 19,000.00 19,000.00 19,000.00 19,000.00 0.0M
2022-05-23 21,000.00 21,000.00 18,500.00 20,500.00 0.0M
2022-05-20 21,000.00 22,000.00 21,000.00 22,000.00 0.0M
2022-05-18 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2022-05-17 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2022-05-13 28,900.00 28,900.00 23,000.00 26,800.00 0.0M
2022-05-11 25,900.00 25,900.00 25,900.00 25,900.00 0.0M
2022-05-10 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2022-05-09 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2022-05-06 26,800.00 26,800.00 26,800.00 26,800.00 0.0M
2022-05-05 27,500.00 27,500.00 27,500.00 27,500.00 0.0M
2022-05-04 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2022-04-29 29,900.00 29,900.00 29,900.00 29,900.00 0.0M
2022-04-28 28,200.00 28,200.00 27,600.00 27,600.00 0.0M
2022-04-27 28,200.00 28,200.00 28,200.00 28,200.00 0.0M
2022-04-26 28,000.00 30,000.00 28,000.00 30,000.00 0.0M
2022-04-25 28,000.00 28,000.00 27,800.00 27,800.00 0.0M
2022-04-22 28,600.00 30,600.00 28,600.00 30,600.00 0.0M
2022-04-20 31,900.00 31,900.00 30,900.00 30,900.00 0.0M
2022-04-19 32,300.00 32,300.00 31,800.00 31,800.00 0.0M
2022-04-18 32,800.00 32,800.00 32,100.00 32,100.00 0.0M
2022-04-15 31,000.00 32,200.00 31,000.00 32,000.00 0.0M
2022-04-14 32,300.00 32,300.00 31,000.00 31,000.00 0.0M
2022-04-13 32,100.00 33,000.00 32,100.00 33,000.00 0.0M
2022-04-12 33,900.00 33,900.00 30,500.00 33,000.00 0.0M
2022-04-08 36,000.00 36,000.00 30,100.00 32,400.00 0.0M
2022-04-07 35,700.00 35,700.00 35,000.00 35,000.00 0.0M
2022-04-06 35,800.00 36,600.00 34,100.00 36,600.00 0.0M
2022-04-04 36,900.00 36,900.00 36,900.00 36,900.00 0.0M
2022-04-01 37,000.00 37,000.00 37,000.00 37,000.00 0.0M
2022-03-31 37,800.00 37,800.00 36,000.00 37,600.00 0.0M
2022-03-30 38,000.00 38,000.00 37,800.00 37,800.00 0.0M
2022-03-29 39,500.00 39,500.00 37,500.00 38,400.00 0.0M
2022-03-28 35,100.00 42,000.00 35,100.00 36,000.00 0.0M
2022-03-25 38,500.00 38,500.00 38,500.00 38,500.00 0.0M
2022-03-24 38,900.00 38,900.00 38,100.00 38,400.00 0.0M
2022-03-23 39,000.00 39,000.00 38,600.00 38,600.00 0.0M
2022-03-21 39,000.00 39,900.00 39,000.00 39,900.00 0.0M
2022-03-18 39,100.00 39,500.00 39,100.00 39,500.00 0.0M
2022-03-17 38,500.00 39,000.00 38,100.00 39,000.00 0.0M
2022-03-16 38,600.00 38,700.00 38,500.00 38,500.00 0.0M
2022-03-15 38,000.00 39,000.00 38,000.00 39,000.00 0.0M
2022-03-14 38,000.00 40,000.00 38,000.00 39,000.00 0.0M
2022-03-11 40,900.00 40,900.00 38,000.00 38,000.00 0.0M
2022-03-10 40,200.00 40,200.00 40,000.00 40,200.00 0.0M
2022-03-09 39,000.00 40,500.00 39,000.00 40,500.00 0.0M
2022-03-08 39,000.00 39,000.00 38,800.00 39,000.00 0.0M
2022-03-07 39,000.00 39,200.00 39,000.00 39,100.00 0.0M
2022-03-04 39,900.00 41,000.00 39,000.00 41,000.00 0.0M
2022-03-03 39,000.00 39,500.00 39,000.00 39,500.00 0.0M
2022-03-02 40,000.00 40,000.00 38,300.00 40,000.00 0.0M
2022-03-01 44,000.00 44,000.00 44,000.00 44,000.00 0.0M
2022-02-25 46,000.00 46,000.00 45,500.00 45,500.00 0.0M
2022-02-24 43,000.00 44,000.00 42,000.00 42,000.00 0.0M
2022-02-23 43,300.00 43,300.00 42,800.00 42,800.00 0.0M
2022-02-22 44,000.00 44,000.00 42,800.00 42,800.00 0.0M
2022-02-21 42,100.00 45,800.00 42,100.00 42,500.00 0.0M
2022-02-18 41,100.00 43,500.00 41,100.00 41,500.00 0.0M
2022-02-17 42,000.00 42,200.00 41,000.00 41,100.00 0.0M
2022-02-16 35,000.00 39,000.00 35,000.00 39,000.00 0.0M
2022-02-15 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2022-02-14 39,000.00 39,000.00 34,100.00 34,100.00 0.0M
2022-02-11 32,300.00 37,200.00 32,300.00 37,000.00 0.0M
2022-02-10 32,500.00 32,500.00 31,100.00 31,100.00 0.0M
2022-02-09 32,700.00 32,700.00 32,700.00 32,700.00 0.0M
2022-02-08 33,100.00 33,100.00 32,800.00 32,800.00 0.0M
2022-02-07 33,300.00 33,300.00 33,300.00 33,300.00 0.0M
2022-01-28 30,300.00 31,000.00 30,300.00 30,500.00 0.0M
2022-01-27 33,400.00 33,400.00 30,300.00 30,300.00 0.0M
2022-01-25 33,000.00 33,700.00 33,000.00 33,700.00 0.0M
2022-01-24 34,300.00 35,900.00 32,100.00 35,900.00 0.0M
2022-01-21 34,400.00 34,400.00 34,400.00 34,400.00 0.0M
2022-01-20 31,000.00 31,000.00 30,900.00 31,000.00 0.0M
2022-01-19 30,000.00 31,800.00 29,000.00 31,000.00 0.0M
2022-01-18 31,500.00 33,400.00 31,500.00 33,400.00 0.0M
2022-01-17 36,000.00 36,000.00 31,000.00 31,000.00 0.0M
2022-01-14 37,900.00 37,900.00 32,000.00 36,000.00 0.0M
2022-01-13 36,900.00 38,000.00 31,600.00 34,500.00 0.0M
2022-01-12 34,000.00 39,000.00 34,000.00 38,000.00 0.0M
2022-01-11 34,100.00 39,900.00 34,100.00 39,800.00 0.0M
2022-01-10 38,600.00 42,800.00 38,600.00 41,900.00 0.0M
2022-01-07 40,000.00 40,500.00 39,000.00 40,000.00 0.0M
2022-01-06 41,000.00 41,000.00 39,200.00 40,000.00 0.0M
2022-01-05 43,200.00 45,000.00 41,000.00 42,000.00 0.0M
2022-01-04 43,100.00 43,100.00 43,100.00 43,100.00 0.0M