VINACONEX ITC (VCR)

VCR
🏛️ 베트남 →
39,000.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21,000.00 23,000.00 21,000.00 22,500.00 0.0M
2022-12-29 22,500.00 22,500.00 22,400.00 22,400.00 0.0M
2022-12-28 22,400.00 22,400.00 22,400.00 22,400.00 0.0M
2022-12-27 22,500.00 23,500.00 22,500.00 23,000.00 0.0M
2022-12-26 22,300.00 24,000.00 22,300.00 22,400.00 0.0M
2022-12-23 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2022-12-22 23,500.00 23,500.00 23,100.00 23,200.00 0.0M
2022-12-21 23,100.00 24,000.00 23,100.00 24,000.00 0.0M
2022-12-20 23,500.00 24,000.00 23,000.00 24,000.00 0.0M
2022-12-19 24,500.00 24,500.00 24,100.00 24,100.00 0.0M
2022-12-16 24,400.00 25,400.00 23,800.00 23,900.00 0.0M
2022-12-15 24,600.00 24,800.00 23,900.00 23,900.00 0.0M
2022-12-14 24,900.00 24,900.00 23,500.00 23,900.00 0.0M
2022-12-13 23,300.00 24,700.00 23,200.00 24,700.00 0.0M
2022-12-12 23,900.00 25,000.00 23,300.00 23,700.00 0.0M
2022-12-09 23,500.00 23,900.00 23,100.00 23,200.00 0.0M
2022-12-08 23,100.00 23,900.00 23,100.00 23,900.00 0.0M
2022-12-07 23,100.00 23,700.00 22,800.00 22,900.00 0.0M
2022-12-06 23,600.00 23,800.00 23,500.00 23,600.00 0.0M
2022-12-05 25,000.00 25,000.00 24,100.00 24,500.00 0.0M
2022-12-02 24,800.00 24,800.00 24,100.00 24,200.00 0.0M
2022-12-01 24,500.00 25,000.00 23,900.00 25,000.00 0.0M
2022-11-30 23,100.00 24,500.00 23,100.00 24,000.00 0.0M
2022-11-29 24,100.00 24,600.00 24,100.00 24,600.00 0.0M
2022-11-28 24,300.00 25,000.00 24,000.00 24,200.00 0.0M
2022-11-25 23,400.00 24,000.00 23,400.00 24,000.00 0.0M
2022-11-24 24,100.00 24,100.00 23,000.00 23,000.00 0.0M
2022-11-23 24,200.00 24,200.00 23,300.00 23,300.00 0.0M
2022-11-22 24,200.00 24,500.00 23,400.00 24,000.00 0.0M
2022-11-21 24,300.00 24,300.00 23,500.00 23,500.00 0.0M
2022-11-18 24,100.00 24,300.00 23,100.00 24,300.00 0.0M
2022-11-17 22,700.00 25,500.00 22,700.00 25,500.00 0.1M
2022-11-16 23,400.00 23,400.00 20,100.00 23,000.00 0.0M
2022-11-15 22,500.00 24,400.00 20,700.00 24,400.00 0.1M
2022-11-14 22,300.00 25,000.00 22,300.00 25,000.00 0.1M
2022-11-11 24,000.00 25,200.00 23,500.00 25,200.00 0.0M
2022-11-10 25,000.00 25,000.00 22,000.00 22,000.00 0.0M
2022-11-09 25,900.00 25,900.00 25,000.00 25,000.00 0.0M
2022-11-08 24,800.00 25,000.00 24,300.00 25,000.00 0.0M
2022-11-07 25,400.00 25,400.00 24,000.00 25,000.00 0.1M
2022-11-04 25,000.00 25,000.00 24,000.00 25,000.00 0.0M
2022-11-03 25,000.00 25,000.00 24,500.00 25,000.00 0.2M
2022-11-02 24,900.00 25,000.00 24,900.00 25,000.00 0.0M
2022-11-01 25,000.00 25,100.00 25,000.00 25,100.00 1.0M
2022-10-31 24,100.00 25,100.00 24,000.00 25,100.00 0.0M
2022-10-28 25,800.00 26,000.00 24,700.00 25,500.00 0.0M
2022-10-27 24,000.00 26,300.00 24,000.00 26,000.00 0.0M
2022-10-26 23,100.00 26,000.00 23,000.00 26,000.00 0.1M
2022-10-25 23,000.00 24,000.00 23,000.00 23,000.00 0.1M
2022-10-24 25,000.00 25,000.00 23,500.00 24,000.00 0.1M
2022-10-21 25,000.00 25,100.00 24,500.00 25,100.00 0.1M
2022-10-20 25,000.00 25,200.00 24,900.00 25,000.00 0.0M
2022-10-19 25,000.00 25,500.00 24,700.00 25,000.00 0.0M
2022-10-18 25,200.00 25,500.00 24,600.00 25,000.00 0.0M
2022-10-17 24,900.00 25,200.00 23,200.00 25,100.00 0.0M
2022-10-14 24,900.00 25,300.00 24,900.00 25,200.00 0.0M
2022-10-13 24,900.00 25,000.00 24,400.00 24,900.00 0.0M
2022-10-12 24,800.00 25,500.00 24,800.00 25,300.00 0.0M
2022-10-11 25,600.00 25,600.00 24,000.00 25,000.00 0.0M
2022-10-10 26,800.00 26,800.00 25,400.00 26,500.00 0.0M
2022-10-07 28,500.00 29,400.00 26,800.00 26,800.00 0.0M
2022-10-06 29,400.00 30,100.00 29,100.00 29,800.00 0.0M
2022-10-05 32,100.00 32,100.00 29,300.00 30,900.00 0.0M
2022-10-04 29,300.00 30,400.00 29,000.00 29,000.00 0.0M
2022-10-03 30,200.00 30,200.00 29,000.00 29,800.00 0.0M
2022-09-30 30,900.00 31,000.00 30,000.00 30,800.00 0.0M
2022-09-29 31,500.00 31,500.00 30,500.00 30,500.00 0.0M
2022-09-28 31,400.00 32,100.00 31,000.00 31,700.00 0.0M
2022-09-27 33,300.00 33,300.00 31,600.00 31,900.00 0.0M
2022-09-26 33,300.00 33,300.00 31,500.00 32,200.00 0.0M
2022-09-23 33,400.00 34,000.00 33,300.00 34,000.00 0.0M
2022-09-22 34,100.00 34,100.00 33,500.00 33,900.00 0.0M
2022-09-21 34,300.00 34,500.00 33,000.00 34,300.00 0.0M
2022-09-20 34,500.00 34,500.00 34,100.00 34,500.00 0.0M
2022-09-19 35,000.00 35,300.00 31,000.00 34,500.00 0.0M
2022-09-16 35,100.00 35,600.00 35,000.00 35,600.00 0.0M
2022-09-15 35,400.00 35,600.00 35,400.00 35,500.00 0.0M
2022-09-14 35,000.00 36,500.00 35,000.00 35,800.00 0.1M
2022-09-13 35,000.00 35,500.00 35,000.00 35,500.00 0.0M
2022-09-12 35,000.00 35,100.00 35,000.00 35,000.00 0.0M
2022-09-09 35,000.00 35,200.00 34,500.00 35,200.00 0.0M
2022-09-08 35,100.00 35,100.00 35,000.00 35,000.00 0.1M
2022-09-07 35,800.00 35,800.00 35,000.00 35,000.00 0.0M
2022-09-06 35,100.00 36,000.00 35,000.00 35,900.00 0.0M
2022-09-05 35,000.00 35,200.00 35,000.00 35,200.00 0.0M
2022-08-31 35,000.00 36,000.00 35,000.00 36,000.00 0.0M
2022-08-30 35,500.00 36,500.00 35,000.00 35,000.00 0.0M
2022-08-29 34,800.00 36,000.00 34,300.00 36,000.00 0.0M
2022-08-26 35,500.00 36,000.00 35,500.00 35,500.00 0.0M
2022-08-25 35,600.00 36,000.00 35,600.00 36,000.00 0.0M
2022-08-24 35,000.00 36,100.00 35,000.00 35,800.00 0.0M
2022-08-23 35,000.00 35,400.00 35,000.00 35,400.00 0.0M
2022-08-22 35,000.00 35,200.00 35,000.00 35,200.00 0.0M
2022-08-19 35,000.00 35,100.00 34,900.00 35,000.00 0.0M
2022-08-18 35,500.00 35,500.00 34,100.00 35,400.00 0.0M
2022-08-17 34,800.00 35,200.00 34,800.00 35,100.00 0.0M
2022-08-16 33,700.00 35,000.00 33,700.00 34,800.00 0.0M
2022-08-15 33,700.00 34,300.00 33,700.00 34,300.00 0.0M
2022-08-12 35,000.00 35,000.00 33,600.00 33,800.00 0.0M
2022-08-11 33,600.00 33,900.00 33,500.00 33,900.00 0.0M
2022-08-10 33,800.00 34,000.00 33,500.00 33,500.00 0.0M
2022-08-09 33,400.00 33,700.00 33,300.00 33,600.00 0.1M
2022-08-08 33,400.00 33,600.00 33,200.00 33,200.00 0.0M
2022-08-05 33,100.00 33,600.00 33,100.00 33,600.00 0.0M
2022-08-04 33,100.00 33,900.00 33,100.00 33,400.00 0.0M
2022-08-03 33,300.00 33,300.00 33,000.00 33,200.00 0.0M
2022-08-02 33,100.00 33,200.00 33,100.00 33,200.00 0.0M
2022-08-01 33,100.00 33,600.00 33,000.00 33,300.00 0.1M
2022-07-29 28,500.00 33,500.00 28,500.00 33,000.00 0.0M
2022-07-28 35,000.00 35,000.00 33,300.00 33,300.00 0.0M
2022-07-27 32,500.00 33,100.00 32,500.00 33,100.00 0.0M
2022-07-26 33,000.00 33,200.00 33,000.00 33,100.00 0.0M
2022-07-25 33,100.00 33,300.00 32,900.00 33,000.00 0.0M
2022-07-22 33,500.00 33,500.00 32,900.00 33,000.00 0.1M
2022-07-21 34,400.00 34,400.00 32,900.00 33,000.00 0.1M
2022-07-20 33,400.00 33,400.00 32,600.00 33,200.00 0.0M
2022-07-19 32,200.00 32,900.00 32,000.00 32,500.00 0.1M
2022-07-18 31,800.00 32,400.00 31,700.00 32,300.00 0.1M
2022-07-15 31,500.00 31,900.00 31,500.00 31,600.00 0.0M
2022-07-14 31,300.00 31,900.00 31,200.00 31,900.00 0.1M
2022-07-13 31,300.00 31,400.00 31,200.00 31,200.00 0.0M
2022-07-12 31,200.00 31,400.00 31,000.00 31,200.00 0.0M
2022-07-11 31,100.00 31,500.00 31,100.00 31,100.00 0.0M
2022-07-08 31,000.00 32,000.00 31,000.00 31,100.00 0.0M
2022-07-07 31,100.00 31,200.00 30,800.00 31,100.00 0.1M
2022-07-06 31,300.00 31,300.00 31,000.00 31,000.00 0.1M
2022-07-05 31,300.00 31,500.00 31,200.00 31,300.00 0.0M
2022-07-04 31,200.00 31,200.00 31,200.00 31,200.00 0.0M
2022-07-01 31,100.00 31,500.00 30,900.00 31,500.00 0.0M
2022-06-30 31,000.00 31,100.00 30,900.00 31,100.00 0.0M
2022-06-29 32,400.00 32,400.00 31,400.00 31,600.00 0.0M
2022-06-28 31,500.00 32,200.00 31,500.00 32,200.00 0.1M
2022-06-27 31,900.00 32,800.00 31,500.00 31,900.00 0.0M
2022-06-24 31,200.00 31,500.00 31,200.00 31,200.00 0.1M
2022-06-23 31,900.00 31,900.00 30,900.00 31,400.00 0.0M
2022-06-22 30,000.00 31,900.00 29,900.00 30,200.00 0.1M
2022-06-21 29,800.00 30,400.00 29,700.00 29,900.00 0.2M
2022-06-20 30,000.00 30,500.00 29,700.00 29,900.00 0.1M
2022-06-17 30,100.00 30,700.00 29,800.00 30,300.00 0.4M
2022-06-16 30,700.00 31,000.00 30,500.00 30,500.00 0.1M
2022-06-15 30,200.00 30,900.00 29,900.00 30,800.00 0.1M
2022-06-14 30,000.00 31,200.00 29,800.00 30,500.00 0.1M
2022-06-13 30,500.00 31,100.00 29,800.00 30,100.00 0.1M
2022-06-10 31,700.00 31,900.00 30,700.00 31,000.00 0.1M
2022-06-09 31,900.00 32,000.00 31,400.00 31,800.00 0.0M
2022-06-08 31,100.00 31,700.00 31,100.00 31,600.00 0.1M
2022-06-07 30,600.00 31,600.00 30,500.00 31,000.00 0.1M
2022-06-06 31,300.00 31,500.00 30,500.00 31,500.00 0.0M
2022-06-03 30,600.00 31,900.00 30,600.00 31,900.00 0.0M
2022-06-02 32,400.00 32,500.00 31,300.00 31,300.00 0.1M
2022-06-01 31,700.00 32,000.00 30,500.00 32,000.00 0.1M
2022-05-31 31,600.00 31,600.00 31,000.00 31,400.00 0.0M
2022-05-30 34,900.00 34,900.00 31,000.00 32,000.00 0.0M
2022-05-27 30,900.00 32,000.00 30,900.00 32,000.00 0.1M
2022-05-26 31,400.00 32,000.00 30,700.00 30,800.00 0.0M
2022-05-25 30,300.00 31,500.00 30,000.00 31,000.00 0.1M
2022-05-24 30,300.00 30,500.00 29,500.00 30,200.00 0.0M
2022-05-23 32,300.00 32,300.00 30,000.00 30,300.00 0.0M
2022-05-20 30,000.00 31,300.00 30,000.00 30,800.00 0.0M
2022-05-19 29,500.00 30,500.00 29,500.00 30,500.00 0.0M
2022-05-18 31,100.00 31,400.00 30,200.00 30,500.00 0.0M
2022-05-17 26,900.00 31,300.00 26,900.00 31,300.00 0.1M
2022-05-16 30,400.00 31,900.00 28,900.00 28,900.00 0.1M
2022-05-13 30,700.00 32,000.00 28,200.00 29,000.00 0.1M
2022-05-12 32,300.00 32,300.00 30,100.00 30,200.00 0.0M
2022-05-11 32,000.00 32,900.00 31,200.00 32,200.00 0.0M
2022-05-10 31,000.00 31,800.00 29,500.00 31,800.00 0.1M
2022-05-09 33,500.00 33,500.00 30,300.00 30,900.00 0.1M
2022-05-06 36,100.00 36,100.00 33,500.00 35,700.00 0.1M
2022-05-05 36,200.00 37,500.00 35,600.00 36,500.00 0.1M
2022-05-04 35,700.00 36,400.00 34,800.00 35,600.00 0.1M
2022-04-29 34,000.00 35,700.00 33,800.00 35,700.00 0.1M
2022-04-28 32,400.00 34,500.00 32,400.00 34,100.00 0.1M
2022-04-27 33,100.00 33,100.00 31,900.00 32,300.00 0.1M
2022-04-26 29,500.00 32,800.00 29,000.00 32,000.00 0.1M
2022-04-25 33,800.00 35,000.00 30,000.00 30,800.00 0.1M
2022-04-22 34,000.00 35,200.00 33,500.00 34,000.00 0.1M
2022-04-21 36,400.00 36,400.00 33,000.00 35,500.00 0.2M
2022-04-20 37,000.00 37,000.00 35,100.00 36,400.00 0.2M
2022-04-19 39,500.00 39,500.00 35,100.00 37,000.00 0.1M
2022-04-18 42,000.00 42,000.00 36,000.00 39,900.00 0.2M
2022-04-15 42,100.00 42,900.00 42,000.00 42,500.00 0.1M
2022-04-14 46,300.00 46,300.00 40,000.00 43,000.00 0.5M
2022-04-13 43,400.00 44,700.00 43,100.00 44,300.00 0.1M
2022-04-12 45,000.00 45,800.00 43,300.00 43,300.00 0.2M
2022-04-08 46,600.00 46,700.00 44,900.00 45,000.00 0.2M
2022-04-07 47,000.00 47,000.00 46,400.00 47,000.00 0.3M
2022-04-06 47,100.00 47,800.00 46,900.00 47,000.00 0.2M
2022-04-05 47,100.00 48,600.00 46,900.00 47,600.00 0.1M
2022-04-04 48,200.00 48,200.00 46,600.00 47,200.00 0.4M
2022-04-01 48,900.00 49,100.00 47,600.00 49,000.00 0.1M
2022-03-31 50,000.00 51,600.00 49,000.00 49,200.00 0.2M
2022-03-30 47,700.00 52,000.00 47,000.00 50,000.00 1.1M
2022-03-29 46,600.00 47,700.00 46,500.00 47,700.00 0.2M
2022-03-28 47,600.00 47,600.00 46,300.00 46,700.00 0.2M
2022-03-25 46,700.00 48,400.00 46,700.00 47,500.00 0.2M
2022-03-24 46,700.00 47,200.00 46,100.00 46,800.00 0.1M
2022-03-23 47,100.00 47,100.00 46,500.00 46,900.00 0.1M
2022-03-22 47,100.00 47,500.00 46,600.00 46,900.00 0.2M
2022-03-21 46,500.00 47,300.00 46,000.00 47,100.00 0.2M
2022-03-18 47,300.00 47,400.00 46,600.00 46,800.00 0.1M
2022-03-17 49,000.00 49,000.00 47,300.00 47,300.00 0.1M
2022-03-16 46,700.00 49,100.00 46,500.00 48,000.00 0.3M
2022-03-15 46,100.00 46,500.00 45,700.00 46,400.00 0.1M
2022-03-14 46,700.00 46,800.00 46,000.00 46,300.00 0.1M
2022-03-11 47,100.00 47,300.00 46,200.00 47,000.00 0.1M
2022-03-10 46,000.00 47,700.00 46,000.00 47,300.00 0.2M
2022-03-09 45,800.00 46,000.00 45,500.00 45,800.00 0.2M
2022-03-08 47,000.00 47,000.00 45,500.00 46,000.00 0.2M
2022-03-07 46,600.00 46,700.00 46,000.00 46,100.00 0.2M
2022-03-04 46,100.00 47,000.00 46,100.00 46,600.00 0.1M
2022-03-03 46,100.00 46,500.00 46,000.00 46,100.00 0.2M
2022-03-02 47,000.00 47,200.00 45,800.00 46,000.00 0.2M
2022-03-01 46,100.00 47,000.00 45,600.00 46,700.00 0.2M
2022-02-28 47,000.00 47,300.00 46,200.00 46,600.00 0.1M
2022-02-25 46,300.00 48,900.00 46,200.00 46,700.00 0.2M
2022-02-24 48,400.00 48,400.00 44,500.00 46,300.00 0.4M
2022-02-23 49,700.00 49,700.00 48,100.00 48,500.00 0.1M
2022-02-22 49,400.00 50,000.00 47,500.00 48,900.00 0.2M
2022-02-21 46,800.00 51,000.00 46,800.00 49,600.00 0.7M
2022-02-18 47,000.00 47,000.00 46,200.00 46,800.00 0.1M
2022-02-17 46,700.00 46,900.00 46,200.00 46,500.00 0.2M
2022-02-16 46,000.00 47,500.00 46,000.00 46,500.00 0.3M
2022-02-15 45,100.00 46,100.00 45,000.00 45,900.00 0.1M
2022-02-14 46,600.00 46,600.00 44,900.00 45,000.00 0.1M
2022-02-11 46,100.00 47,200.00 46,100.00 46,900.00 0.1M
2022-02-10 47,500.00 47,500.00 46,500.00 46,500.00 0.1M
2022-02-09 45,900.00 48,000.00 45,300.00 47,400.00 0.2M
2022-02-08 45,000.00 46,000.00 45,000.00 45,900.00 0.1M
2022-02-07 45,000.00 46,500.00 44,500.00 45,300.00 0.0M
2022-01-28 42,500.00 45,000.00 42,500.00 45,000.00 0.1M
2022-01-27 45,100.00 45,100.00 42,100.00 43,500.00 0.1M
2022-01-26 46,500.00 46,500.00 44,500.00 44,700.00 0.1M
2022-01-25 44,800.00 45,800.00 44,500.00 45,500.00 0.1M
2022-01-24 46,800.00 47,400.00 44,900.00 45,000.00 0.2M
2022-01-21 47,900.00 47,900.00 46,800.00 46,800.00 0.1M
2022-01-20 44,100.00 48,000.00 44,100.00 46,600.00 0.1M
2022-01-19 46,000.00 46,300.00 44,000.00 44,400.00 0.4M
2022-01-18 46,100.00 46,500.00 45,300.00 45,800.00 0.4M
2022-01-17 48,000.00 48,000.00 45,800.00 46,900.00 0.4M
2022-01-14 46,500.00 48,100.00 45,100.00 47,300.00 0.2M
2022-01-13 47,000.00 48,200.00 46,800.00 46,900.00 0.3M
2022-01-12 48,400.00 48,700.00 45,000.00 48,000.00 0.6M
2022-01-11 48,500.00 50,000.00 47,400.00 48,600.00 0.5M
2022-01-10 50,100.00 50,100.00 46,800.00 47,300.00 0.7M
2022-01-07 50,800.00 51,000.00 49,800.00 49,900.00 0.5M
2022-01-06 52,000.00 52,400.00 50,300.00 50,500.00 0.3M
2022-01-05 51,300.00 53,300.00 50,000.00 51,100.00 0.5M
2022-01-04 50,400.00 51,500.00 48,000.00 50,500.00 0.4M