VVMI Quantrieu Cement

CQT
🏛️ vietnam →
8,400.00
Last Update: 2025-10-08
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 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2023-12-22 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2023-12-19 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2023-12-18 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2023-12-15 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2023-12-14 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2023-12-11 10,400.00 10,400.00 10,400.00 10,400.00 0.0M
2023-12-08 10,000.00 10,400.00 10,000.00 10,400.00 0.0M
2023-12-07 10,100.00 10,200.00 10,000.00 10,000.00 0.0M
2023-12-01 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2023-11-29 10,100.00 10,100.00 10,000.00 10,100.00 0.0M
2023-11-17 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2023-11-13 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2023-11-07 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2023-11-02 10,400.00 10,400.00 10,400.00 10,400.00 0.0M
2023-10-31 10,100.00 10,500.00 10,100.00 10,500.00 0.0M
2023-10-30 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2023-10-25 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2023-10-23 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2023-10-20 10,700.00 10,700.00 10,700.00 10,700.00 0.0M
2023-10-19 10,700.00 11,000.00 10,700.00 10,700.00 0.0M
2023-10-18 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2023-10-17 11,000.00 11,500.00 11,000.00 11,000.00 0.0M
2023-10-13 11,300.00 11,300.00 11,100.00 11,100.00 0.0M
2023-10-12 11,200.00 11,200.00 11,100.00 11,100.00 0.0M
2023-10-06 11,300.00 11,300.00 11,300.00 11,300.00 0.0M
2023-10-04 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-10-03 11,100.00 11,100.00 11,000.00 11,000.00 0.0M
2023-09-29 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2023-09-28 11,000.00 11,000.00 10,900.00 10,900.00 0.0M
2023-09-27 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2023-09-26 10,800.00 10,800.00 10,800.00 10,800.00 0.0M
2023-09-25 11,000.00 11,000.00 10,900.00 11,000.00 0.0M
2023-09-22 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2023-09-21 12,400.00 12,400.00 11,300.00 11,300.00 0.0M
2023-09-20 11,000.00 11,700.00 11,000.00 11,200.00 0.0M
2023-09-19 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2023-09-15 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2023-09-14 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2023-09-13 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2023-09-12 11,100.00 11,100.00 11,000.00 11,000.00 0.0M
2023-09-11 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2023-09-08 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2023-09-07 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2023-09-05 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2023-08-31 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2023-08-29 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2023-08-28 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2023-08-25 10,600.00 11,500.00 10,600.00 11,500.00 0.0M
2023-08-24 11,100.00 11,100.00 11,000.00 11,000.00 0.0M
2023-08-22 11,700.00 11,700.00 11,500.00 11,500.00 0.0M
2023-08-18 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-08-17 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-08-15 11,500.00 11,500.00 11,300.00 11,500.00 0.0M
2023-08-14 11,400.00 11,400.00 11,400.00 11,400.00 0.0M
2023-08-11 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-08-08 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-08-07 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-08-04 11,600.00 11,600.00 11,500.00 11,500.00 0.0M
2023-08-03 11,600.00 11,600.00 11,500.00 11,600.00 0.0M
2023-08-01 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2023-07-31 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2023-07-27 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-07-26 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-07-19 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-07-17 12,000.00 12,500.00 12,000.00 12,500.00 0.0M
2023-07-14 11,800.00 12,000.00 11,800.00 12,000.00 0.0M
2023-07-04 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2023-07-03 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2023-06-26 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2023-06-23 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2023-06-21 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2023-06-20 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-06-19 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-06-16 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2023-06-14 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2023-06-09 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2023-06-07 11,500.00 11,600.00 11,500.00 11,500.00 0.0M
2023-06-06 11,500.00 11,500.00 11,100.00 11,100.00 0.0M
2023-06-02 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2023-05-30 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-05-29 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-05-26 11,500.00 11,600.00 11,500.00 11,500.00 0.0M
2023-05-25 10,100.00 11,700.00 10,100.00 11,700.00 0.0M
2023-05-24 11,900.00 12,000.00 11,600.00 11,700.00 0.0M
2023-05-22 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2023-05-18 11,700.00 11,700.00 11,600.00 11,600.00 0.0M
2023-05-16 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2023-05-15 11,600.00 11,600.00 11,500.00 11,500.00 0.0M
2023-05-12 11,600.00 11,800.00 11,600.00 11,800.00 0.0M
2023-05-11 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2023-05-10 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2023-05-09 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2023-05-08 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-05-04 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-04-27 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-04-26 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-04-20 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-04-19 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-04-18 12,000.00 12,000.00 11,900.00 11,900.00 0.0M
2023-04-17 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2023-04-12 12,400.00 12,400.00 11,900.00 11,900.00 0.0M
2023-04-06 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2023-04-05 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2023-04-04 12,500.00 12,900.00 12,500.00 12,900.00 0.0M
2023-04-03 11,700.00 11,900.00 11,700.00 11,900.00 0.0M
2023-03-31 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-03-30 13,000.00 13,000.00 11,900.00 11,900.00 0.0M
2023-03-29 11,900.00 12,000.00 11,900.00 12,000.00 0.0M
2023-03-27 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2023-03-24 11,900.00 11,900.00 11,600.00 11,700.00 0.0M
2023-03-23 11,900.00 12,000.00 11,900.00 12,000.00 0.0M
2023-03-22 11,900.00 12,000.00 11,900.00 12,000.00 0.0M
2023-03-17 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2023-03-16 11,500.00 11,900.00 11,500.00 11,900.00 0.0M
2023-03-15 12,000.00 12,000.00 11,500.00 11,500.00 0.0M
2023-03-13 11,700.00 11,900.00 11,700.00 11,900.00 0.0M
2023-03-10 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2023-03-08 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-03-01 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-02-23 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2023-02-22 11,800.00 11,800.00 11,500.00 11,800.00 0.0M
2023-02-20 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-02-16 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-02-14 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2023-02-08 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-02-07 11,600.00 11,600.00 11,000.00 11,100.00 0.0M
2023-02-06 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2023-02-02 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2023-02-01 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2023-01-31 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-01-30 12,100.00 12,100.00 11,500.00 11,500.00 0.0M
2023-01-19 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2023-01-18 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2023-01-16 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2023-01-12 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2023-01-10 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2023-01-09 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2023-01-05 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2023-01-04 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2023-01-03 12,300.00 12,300.00 12,300.00 12,300.00 0.0M