MDF VRG Quang Tri Wood JSC (MDF)

MDF
🏛️ 베트남 →
6,000.00
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2021-12-30 23,900.00 24,000.00 23,900.00 24,000.00 0.0M
2021-12-29 23,500.00 23,900.00 23,500.00 23,900.00 0.0M
2021-12-28 23,400.00 24,000.00 23,400.00 23,900.00 0.0M
2021-12-27 23,500.00 24,700.00 23,500.00 24,600.00 0.0M
2021-12-24 24,000.00 24,000.00 23,000.00 23,800.00 0.0M
2021-12-23 23,900.00 24,300.00 23,200.00 24,300.00 0.0M
2021-12-22 26,400.00 26,400.00 23,600.00 23,800.00 0.0M
2021-12-21 25,900.00 25,900.00 24,300.00 24,700.00 0.0M
2021-12-20 26,400.00 26,500.00 25,000.00 25,500.00 0.0M
2021-12-17 28,200.00 28,300.00 26,000.00 26,400.00 0.0M
2021-12-16 23,600.00 25,300.00 23,600.00 25,000.00 0.0M
2021-12-15 22,800.00 23,500.00 22,800.00 23,300.00 0.0M
2021-12-14 22,800.00 23,100.00 22,800.00 23,000.00 0.0M
2021-12-13 22,800.00 22,800.00 22,800.00 22,800.00 0.0M
2021-12-10 24,400.00 24,400.00 22,000.00 23,300.00 0.0M
2021-12-09 25,000.00 25,000.00 23,200.00 23,200.00 0.0M
2021-12-08 23,200.00 24,200.00 23,200.00 24,200.00 0.0M
2021-12-07 24,300.00 24,300.00 24,000.00 24,100.00 0.0M
2021-12-06 24,200.00 24,400.00 23,000.00 23,700.00 0.0M
2021-12-03 24,300.00 24,500.00 23,500.00 23,800.00 0.0M
2021-12-02 23,600.00 24,700.00 23,600.00 24,500.00 0.0M
2021-12-01 23,500.00 25,000.00 23,500.00 24,900.00 0.0M
2021-11-30 23,500.00 25,000.00 23,500.00 24,900.00 0.0M
2021-11-29 25,000.00 25,000.00 23,900.00 25,000.00 0.0M
2021-11-26 25,500.00 27,000.00 25,200.00 25,600.00 0.0M
2021-11-25 24,900.00 26,500.00 24,500.00 26,000.00 0.0M
2021-11-24 22,500.00 25,100.00 22,500.00 25,100.00 0.0M
2021-11-23 21,500.00 23,100.00 21,500.00 23,000.00 0.0M
2021-11-22 21,500.00 24,000.00 19,600.00 23,100.00 0.0M
2021-11-19 24,400.00 24,400.00 21,100.00 23,000.00 0.0M
2021-11-18 23,900.00 25,300.00 23,900.00 24,300.00 0.0M
2021-11-17 26,500.00 26,500.00 23,800.00 25,000.00 0.0M
2021-11-16 25,800.00 25,800.00 22,800.00 25,500.00 0.0M
2021-11-15 26,400.00 26,400.00 25,000.00 25,500.00 0.0M
2021-11-12 25,600.00 27,400.00 25,600.00 26,900.00 0.0M
2021-11-11 28,100.00 28,200.00 26,000.00 27,000.00 0.0M
2021-11-10 31,500.00 31,500.00 28,000.00 28,500.00 0.0M
2021-11-09 30,900.00 30,900.00 28,000.00 28,500.00 0.0M
2021-11-08 32,200.00 32,200.00 30,200.00 30,200.00 0.0M
2021-11-05 32,000.00 32,000.00 28,600.00 31,500.00 0.0M
2021-11-04 30,000.00 30,000.00 28,200.00 30,000.00 0.0M
2021-11-03 34,000.00 34,000.00 29,100.00 30,100.00 0.0M
2021-11-02 39,000.00 39,000.00 33,500.00 34,700.00 0.0M
2021-11-01 34,000.00 34,800.00 34,000.00 34,800.00 0.1M
2021-10-29 30,300.00 30,300.00 30,000.00 30,300.00 0.2M
2021-10-28 26,400.00 26,400.00 26,400.00 26,400.00 0.0M
2021-10-27 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2021-10-26 19,000.00 20,900.00 19,000.00 20,900.00 0.0M
2021-10-25 17,500.00 19,300.00 17,000.00 18,800.00 0.1M
2021-10-22 17,000.00 17,400.00 17,000.00 17,400.00 0.0M
2021-10-21 17,000.00 17,600.00 17,000.00 17,000.00 0.0M
2021-10-20 18,000.00 18,200.00 17,500.00 17,500.00 0.0M
2021-10-19 17,000.00 18,200.00 17,000.00 17,800.00 0.0M
2021-10-18 18,100.00 18,100.00 16,700.00 17,400.00 0.0M
2021-10-15 18,500.00 18,800.00 17,400.00 18,000.00 0.0M
2021-10-14 17,000.00 17,000.00 16,600.00 16,700.00 0.0M
2021-10-13 16,500.00 17,000.00 16,500.00 16,900.00 0.0M
2021-10-12 16,100.00 16,500.00 15,900.00 16,500.00 0.0M
2021-10-11 16,200.00 16,800.00 15,500.00 16,700.00 0.0M
2021-10-08 16,900.00 16,900.00 15,400.00 16,700.00 0.0M
2021-10-07 16,500.00 16,500.00 16,200.00 16,200.00 0.0M
2021-10-06 17,100.00 17,100.00 15,900.00 15,900.00 0.0M
2021-10-05 16,300.00 17,500.00 16,300.00 17,400.00 0.0M
2021-10-04 15,500.00 16,800.00 15,500.00 16,800.00 0.0M
2021-10-01 15,500.00 15,500.00 14,700.00 14,800.00 0.0M
2021-09-30 16,500.00 16,500.00 16,500.00 16,500.00 0.0M
2021-09-29 16,500.00 16,500.00 16,500.00 16,500.00 0.0M
2021-09-28 16,400.00 16,400.00 14,500.00 16,000.00 0.0M
2021-09-27 16,700.00 17,000.00 16,300.00 16,300.00 0.0M
2021-09-24 19,500.00 19,500.00 18,000.00 18,000.00 0.0M
2021-09-23 18,300.00 18,900.00 18,300.00 18,900.00 0.0M
2021-09-22 16,100.00 17,500.00 16,000.00 17,500.00 0.0M
2021-09-21 15,200.00 15,900.00 15,200.00 15,900.00 0.0M
2021-09-20 15,000.00 16,500.00 15,000.00 15,800.00 0.0M
2021-09-17 14,200.00 14,900.00 14,200.00 14,800.00 0.0M
2021-09-16 14,000.00 14,500.00 14,000.00 14,100.00 0.0M
2021-09-15 14,500.00 14,500.00 14,000.00 14,500.00 0.0M
2021-09-14 14,500.00 14,800.00 14,500.00 14,800.00 0.0M
2021-09-13 13,600.00 15,000.00 13,500.00 15,000.00 0.0M
2021-09-10 13,500.00 13,800.00 13,500.00 13,800.00 0.0M
2021-09-09 13,300.00 13,900.00 13,000.00 13,900.00 0.0M
2021-09-08 12,800.00 13,400.00 12,800.00 13,400.00 0.0M
2021-09-07 13,600.00 13,600.00 13,100.00 13,200.00 0.0M
2021-09-06 13,500.00 13,600.00 13,300.00 13,600.00 0.0M
2021-09-01 12,800.00 13,800.00 12,800.00 13,300.00 0.0M
2021-08-31 12,500.00 12,900.00 12,500.00 12,900.00 0.0M
2021-08-30 12,300.00 12,900.00 12,300.00 12,900.00 0.0M
2021-08-27 12,300.00 12,300.00 12,200.00 12,300.00 0.0M
2021-08-26 12,100.00 12,500.00 12,100.00 12,400.00 0.0M
2021-08-25 12,000.00 12,100.00 12,000.00 12,100.00 0.0M
2021-08-24 12,200.00 12,300.00 12,100.00 12,300.00 0.0M
2021-08-23 12,100.00 12,300.00 12,100.00 12,300.00 0.0M
2021-08-20 12,100.00 12,100.00 11,800.00 11,900.00 0.0M
2021-08-19 12,700.00 12,800.00 12,000.00 12,100.00 0.0M
2021-08-18 11,900.00 11,900.00 11,500.00 11,900.00 0.0M
2021-08-17 12,500.00 12,500.00 11,600.00 11,900.00 0.0M
2021-08-16 13,200.00 13,200.00 11,700.00 12,600.00 0.0M
2021-08-13 14,500.00 14,800.00 13,000.00 13,400.00 0.0M
2021-08-12 13,200.00 13,200.00 12,300.00 13,200.00 0.0M
2021-08-11 10,800.00 12,300.00 10,800.00 12,300.00 0.0M
2021-08-10 11,300.00 11,300.00 10,500.00 11,000.00 0.0M
2021-08-09 10,500.00 10,700.00 10,500.00 10,700.00 0.0M
2021-08-06 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2021-08-05 10,500.00 10,900.00 10,500.00 10,500.00 0.0M
2021-08-04 11,100.00 11,100.00 10,500.00 10,900.00 0.0M
2021-08-03 10,500.00 10,700.00 10,500.00 10,700.00 0.0M
2021-08-02 10,500.00 11,000.00 10,500.00 11,000.00 0.0M
2021-07-30 10,500.00 10,500.00 10,400.00 10,500.00 0.0M
2021-07-29 10,600.00 11,400.00 10,600.00 11,300.00 0.0M
2021-07-28 10,800.00 10,800.00 10,500.00 10,500.00 0.0M
2021-07-27 11,500.00 11,700.00 10,800.00 11,500.00 0.0M
2021-07-26 12,000.00 12,500.00 11,500.00 11,500.00 0.0M
2021-07-23 12,000.00 12,000.00 11,600.00 11,600.00 0.0M
2021-07-22 11,600.00 11,800.00 11,500.00 11,800.00 0.0M
2021-07-21 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2021-07-19 11,500.00 12,000.00 11,500.00 12,000.00 0.0M
2021-07-16 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2021-07-15 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2021-07-14 15,000.00 15,000.00 12,700.00 12,700.00 0.0M
2021-07-13 14,000.00 14,000.00 14,000.00 14,000.00 0.0M
2021-07-08 12,500.00 12,700.00 12,000.00 12,200.00 0.0M
2021-07-07 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2021-07-06 12,800.00 12,800.00 12,400.00 12,500.00 0.0M
2021-07-05 13,400.00 13,400.00 12,000.00 12,000.00 0.0M
2021-07-02 13,500.00 13,900.00 12,800.00 12,800.00 0.0M
2021-06-29 12,500.00 12,500.00 12,000.00 12,200.00 0.0M
2021-06-22 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2021-06-21 13,000.00 13,000.00 12,700.00 12,700.00 0.0M
2021-06-18 13,100.00 13,100.00 13,000.00 13,000.00 0.0M
2021-06-17 12,500.00 13,300.00 12,500.00 13,000.00 0.0M
2021-06-16 12,400.00 12,500.00 12,400.00 12,500.00 0.0M
2021-06-15 12,000.00 12,500.00 12,000.00 12,400.00 0.0M
2021-06-14 11,200.00 12,400.00 11,200.00 12,400.00 0.0M
2021-06-11 10,900.00 11,500.00 10,900.00 11,400.00 0.0M
2021-06-10 10,900.00 11,000.00 10,900.00 11,000.00 0.0M
2021-06-09 10,900.00 10,900.00 10,700.00 10,700.00 0.0M
2021-06-08 10,000.00 10,800.00 10,000.00 10,800.00 0.0M
2021-06-07 11,000.00 11,000.00 10,700.00 11,000.00 0.0M
2021-06-04 10,600.00 11,200.00 10,600.00 10,700.00 0.0M
2021-06-03 10,300.00 11,000.00 10,000.00 10,500.00 0.0M
2021-06-02 10,800.00 11,800.00 10,500.00 10,500.00 0.0M
2021-06-01 10,900.00 10,900.00 9,800.00 9,900.00 0.0M
2021-05-31 10,700.00 11,200.00 9,900.00 10,100.00 0.0M
2021-05-28 10,800.00 10,800.00 9,800.00 9,800.00 0.0M
2021-05-27 10,900.00 10,900.00 9,800.00 10,800.00 0.0M
2021-05-26 10,900.00 10,900.00 9,400.00 9,800.00 0.0M
2021-05-25 10,800.00 10,800.00 10,300.00 10,800.00 0.0M
2021-05-24 11,000.00 11,000.00 10,300.00 11,000.00 0.0M
2021-05-21 11,600.00 11,600.00 10,500.00 10,600.00 0.0M
2021-05-20 11,400.00 11,400.00 10,500.00 10,500.00 0.0M
2021-05-19 11,000.00 11,000.00 10,500.00 11,000.00 0.0M
2021-05-18 10,500.00 11,000.00 10,500.00 11,000.00 0.0M
2021-05-17 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2021-05-14 12,000.00 12,000.00 10,600.00 10,600.00 0.0M
2021-05-13 10,600.00 10,800.00 10,300.00 10,800.00 0.0M
2021-05-12 10,700.00 10,900.00 10,300.00 10,800.00 0.0M
2021-05-11 11,000.00 11,000.00 10,600.00 10,800.00 0.0M
2021-05-10 10,800.00 10,800.00 10,200.00 10,800.00 0.0M
2021-05-07 10,400.00 10,900.00 10,400.00 10,900.00 0.0M
2021-05-06 12,000.00 12,000.00 10,100.00 10,400.00 0.0M
2021-05-05 11,800.00 11,800.00 11,000.00 11,100.00 0.0M
2021-05-04 10,500.00 12,900.00 10,500.00 11,700.00 0.0M
2021-04-29 11,500.00 11,600.00 11,500.00 11,600.00 0.0M
2021-04-28 14,000.00 14,000.00 11,500.00 12,000.00 0.0M
2021-04-27 13,000.00 13,000.00 12,800.00 12,900.00 0.0M
2021-04-26 12,000.00 13,000.00 11,500.00 13,000.00 0.0M
2021-04-23 10,600.00 13,500.00 10,600.00 13,400.00 0.0M
2021-04-22 13,500.00 13,500.00 12,200.00 12,200.00 0.1M
2021-04-20 13,300.00 15,100.00 13,200.00 14,000.00 0.0M
2021-04-19 13,100.00 13,200.00 13,100.00 13,200.00 0.0M
2021-04-16 10,500.00 11,900.00 10,400.00 11,900.00 0.1M
2021-04-15 9,900.00 10,600.00 9,900.00 10,500.00 0.0M
2021-04-14 9,800.00 10,100.00 9,800.00 10,100.00 0.0M
2021-04-13 11,000.00 11,000.00 9,800.00 10,000.00 0.0M
2021-04-12 11,200.00 11,400.00 11,000.00 11,000.00 0.0M
2021-04-09 10,100.00 11,600.00 10,100.00 11,200.00 0.0M
2021-04-08 9,600.00 10,600.00 9,600.00 10,000.00 0.0M
2021-04-07 9,600.00 9,600.00 9,400.00 9,400.00 0.0M
2021-04-06 9,800.00 9,800.00 9,400.00 9,500.00 0.0M
2021-04-05 9,500.00 10,000.00 9,500.00 10,000.00 0.0M
2021-04-02 9,800.00 9,800.00 9,200.00 9,200.00 0.0M
2021-04-01 11,000.00 11,000.00 9,500.00 9,900.00 0.0M
2021-03-31 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2021-03-30 7,700.00 8,800.00 7,700.00 8,800.00 0.0M
2021-03-29 8,900.00 8,900.00 7,600.00 7,600.00 0.0M
2021-03-26 11,500.00 11,500.00 8,700.00 8,700.00 0.0M
2021-03-25 10,200.00 10,300.00 10,000.00 10,000.00 0.0M
2021-03-24 8,900.00 9,300.00 8,800.00 9,300.00 0.0M
2021-03-23 8,800.00 8,900.00 8,000.00 8,400.00 0.0M
2021-03-22 8,000.00 8,300.00 7,000.00 8,300.00 0.0M
2021-03-19 7,400.00 7,900.00 7,400.00 7,900.00 0.0M
2021-03-18 6,900.00 6,900.00 6,900.00 6,900.00 0.0M
2021-03-17 7,000.00 7,000.00 6,900.00 6,900.00 0.0M
2021-03-16 7,900.00 7,900.00 6,800.00 7,200.00 0.0M
2021-03-15 7,400.00 7,400.00 6,800.00 7,000.00 0.0M
2021-03-12 7,600.00 7,600.00 6,900.00 7,400.00 0.0M
2021-03-11 7,400.00 8,300.00 7,400.00 8,000.00 0.0M
2021-03-10 7,400.00 7,400.00 7,300.00 7,400.00 0.0M
2021-03-09 6,900.00 7,400.00 6,900.00 7,400.00 0.0M
2021-03-08 6,700.00 6,700.00 6,300.00 6,700.00 0.0M
2021-03-05 6,200.00 7,100.00 6,200.00 6,500.00 0.0M
2021-03-04 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-03-03 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-03-02 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-03-01 6,200.00 6,300.00 6,200.00 6,200.00 0.0M
2021-02-26 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-02-25 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-02-24 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-02-23 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-02-22 6,200.00 6,300.00 6,200.00 6,200.00 0.0M
2021-02-19 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-02-05 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-01-25 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-01-22 5,500.00 5,500.00 5,200.00 5,200.00 0.0M
2021-01-21 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-01-19 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-01-18 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-01-12 5,700.00 6,000.00 5,700.00 6,000.00 0.0M