Hugging Face's logo

Datasets:
Trung2710
/
vn-stock-ohlcv

Modalities:
Tabular
Text
Formats:
parquet
Size:
100K - 1M
Libraries:
Datasets
Dask
Polars
Dataset card Data Studio Files
xet
 Community
Dataset Viewer
Auto-converted to Parquet Duplicate
symbol
large_string
date
timestamp[us]
open_adj
float64
high_adj
float64
low_adj
float64
close_adj
float64
volume
int64
ACB
2014-01-02T00:00:00
1,978.8705
1,978.8705
1,966.2663
1,978.8705
146,982
ACB
2014-01-03T00:00:00
1,978.8705
1,991.4747
1,966.2663
1,991.4747
98,656
ACB
2014-01-06T00:00:00
1,966.2663
1,991.4747
1,966.2663
1,978.8705
190,009
ACB
2014-01-07T00:00:00
1,991.4747
2,029.2876
1,978.8705
2,004.079
152,905
ACB
2014-01-08T00:00:00
2,004.079
2,004.079
1,978.8705
1,991.4747
58,852
ACB
2014-01-09T00:00:00
1,978.8705
2,004.079
1,978.8705
2,004.079
72,432
ACB
2014-01-10T00:00:00
2,004.079
2,041.8918
1,991.4747
2,016.6833
160,305
ACB
2014-01-13T00:00:00
2,004.079
2,016.6833
1,991.4747
2,004.079
27,243
ACB
2014-01-14T00:00:00
2,004.079
2,041.8918
1,991.4747
2,041.8918
198,230
ACB
2014-01-15T00:00:00
1,991.4747
2,054.496
1,991.4747
2,041.8918
140,117
ACB
2014-01-16T00:00:00
2,041.8918
2,054.496
2,016.6833
2,029.2876
102,763
ACB
2014-01-17T00:00:00
2,029.2876
2,092.309
2,016.6833
2,079.7048
339,893
ACB
2014-01-20T00:00:00
2,079.7048
2,092.309
2,054.496
2,067.1005
258,622
ACB
2014-01-21T00:00:00
2,054.496
2,067.1005
2,029.2876
2,029.2876
144,669
ACB
2014-01-22T00:00:00
2,029.2876
2,041.8918
2,029.2876
2,029.2876
173,860
ACB
2014-01-23T00:00:00
2,041.8918
2,054.496
2,029.2876
2,029.2876
45,473
ACB
2014-01-24T00:00:00
2,029.2876
2,054.496
2,029.2876
2,041.8918
79,711
ACB
2014-01-27T00:00:00
2,041.8918
2,041.8918
2,029.2876
2,041.8918
61,108
ACB
2014-02-06T00:00:00
2,041.8918
2,041.8918
2,029.2876
2,041.8918
39,130
ACB
2014-02-07T00:00:00
2,041.8918
2,054.496
2,029.2876
2,041.8918
80,742
ACB
2014-02-10T00:00:00
2,041.8918
2,054.496
2,029.2876
2,041.8918
551,546
ACB
2014-02-11T00:00:00
2,041.8918
2,054.496
2,029.2876
2,054.496
472,956
ACB
2014-02-12T00:00:00
2,041.8918
2,079.7048
2,041.8918
2,067.1005
149,504
ACB
2014-02-13T00:00:00
2,079.7048
2,092.309
2,041.8918
2,079.7048
159,044
ACB
2014-02-14T00:00:00
2,079.7048
2,092.309
2,067.1005
2,079.7048
178,059
ACB
2014-02-17T00:00:00
2,067.1005
2,067.1005
2,016.6833
2,029.2876
533,459
ACB
2014-02-18T00:00:00
2,029.2876
2,041.8918
2,016.6833
2,029.2876
576,724
ACB
2014-02-19T00:00:00
2,029.2876
2,041.8918
2,016.6833
2,029.2876
443,485
ACB
2014-02-20T00:00:00
2,029.2876
2,054.496
2,016.6833
2,016.6833
292,230
ACB
2014-02-21T00:00:00
2,029.2876
2,029.2876
2,016.6833
2,029.2876
138,041
ACB
2014-02-24T00:00:00
2,016.6833
2,029.2876
2,016.6833
2,029.2876
141,679
ACB
2014-02-25T00:00:00
2,029.2876
2,041.8918
2,016.6833
2,029.2876
237,673
ACB
2014-02-26T00:00:00
2,016.6833
2,054.496
2,016.6833
2,054.496
653,738
ACB
2014-02-27T00:00:00
2,054.496
2,256.1646
2,041.8918
2,180.539
1,517,007
ACB
2014-02-28T00:00:00
2,180.539
2,218.3516
2,130.1217
2,155.3304
377,052
ACB
2014-03-03T00:00:00
2,155.3304
2,155.3304
2,104.9132
2,104.9132
305,876
ACB
2014-03-04T00:00:00
2,079.7048
2,104.9132
2,054.496
2,092.309
269,216
ACB
2014-03-05T00:00:00
2,092.309
2,117.5175
2,079.7048
2,092.309
209,310
ACB
2014-03-06T00:00:00
2,230.9558
2,243.5603
2,079.7048
2,092.309
481,079
ACB
2014-03-07T00:00:00
2,092.309
2,104.9132
2,079.7048
2,092.309
214,785
ACB
2014-03-10T00:00:00
2,079.7048
2,104.9132
2,079.7048
2,079.7048
213,819
ACB
2014-03-11T00:00:00
2,067.1005
2,092.309
2,067.1005
2,079.7048
322,067
ACB
2014-03-12T00:00:00
2,079.7048
2,092.309
2,067.1005
2,067.1005
212,082
ACB
2014-03-13T00:00:00
2,067.1005
2,079.7048
2,067.1005
2,079.7048
310,883
ACB
2014-03-14T00:00:00
2,079.7048
2,079.7048
2,067.1005
2,079.7048
494,631
ACB
2014-03-17T00:00:00
2,079.7048
2,092.309
2,067.1005
2,092.309
728,589
ACB
2014-03-18T00:00:00
2,092.309
2,167.9347
2,092.309
2,155.3304
652,345
ACB
2014-03-19T00:00:00
2,167.9347
2,205.7474
2,117.5175
2,205.7474
612,020
ACB
2014-03-20T00:00:00
2,167.9347
2,205.7474
2,167.9347
2,193.1431
452,237
ACB
2014-03-21T00:00:00
2,167.9347
2,205.7474
2,167.9347
2,180.539
405,430
ACB
2014-03-24T00:00:00
2,193.1431
2,205.7474
2,167.9347
2,205.7474
565,578
ACB
2014-03-25T00:00:00
2,205.7474
2,205.7474
2,167.9347
2,180.539
502,703
ACB
2014-03-26T00:00:00
2,180.539
2,180.539
2,142.726
2,142.726
583,854
ACB
2014-03-27T00:00:00
2,104.9132
2,155.3304
2,104.9132
2,142.726
296,773
ACB
2014-03-28T00:00:00
2,155.3304
2,155.3304
2,130.1217
2,155.3304
115,058
ACB
2014-03-31T00:00:00
2,155.3304
2,155.3304
2,142.726
2,155.3304
199,778
ACB
2014-04-01T00:00:00
2,142.726
2,155.3304
2,130.1217
2,130.1217
521,973
ACB
2014-04-02T00:00:00
2,117.5175
2,130.1217
2,104.9132
2,117.5175
340,174
ACB
2014-04-03T00:00:00
2,130.1217
2,167.9347
2,117.5175
2,167.9347
261,047
ACB
2014-04-04T00:00:00
2,142.726
2,167.9347
2,142.726
2,155.3304
151,083
ACB
2014-04-07T00:00:00
2,092.309
2,155.3304
2,092.309
2,130.1217
47,730
ACB
2014-04-08T00:00:00
2,142.726
2,142.726
2,117.5175
2,117.5175
51,025
ACB
2014-04-10T00:00:00
2,142.726
2,142.726
2,117.5175
2,130.1217
67,181
ACB
2014-04-11T00:00:00
2,130.1217
2,142.726
2,117.5175
2,130.1217
435,510
ACB
2014-04-14T00:00:00
2,142.726
2,155.3304
2,117.5175
2,155.3304
225,754
ACB
2014-04-15T00:00:00
2,155.3304
2,155.3304
2,104.9132
2,104.9132
310,269
ACB
2014-04-16T00:00:00
2,104.9132
2,142.726
2,092.309
2,117.5175
351,254
ACB
2014-04-17T00:00:00
2,117.5175
2,117.5175
2,092.309
2,104.9132
222,188
ACB
2014-04-18T00:00:00
2,104.9132
2,117.5175
2,092.309
2,104.9132
493,684
ACB
2014-04-21T00:00:00
2,092.309
2,104.9132
2,079.7048
2,092.309
105,128
ACB
2014-04-22T00:00:00
2,092.309
2,104.9132
2,092.309
2,104.9132
126,533
ACB
2014-04-23T00:00:00
2,079.7048
2,104.9132
2,079.7048
2,079.7048
70,037
ACB
2014-04-24T00:00:00
2,079.7048
2,079.7048
2,041.8918
2,041.8918
124,474
ACB
2014-04-25T00:00:00
2,041.8918
2,104.9132
2,041.8918
2,079.7048
124,699
ACB
2014-04-28T00:00:00
2,092.309
2,092.309
2,067.1005
2,067.1005
94,101
ACB
2014-04-29T00:00:00
2,079.7048
2,079.7048
2,067.1005
2,067.1005
44,670
ACB
2014-05-05T00:00:00
2,067.1005
2,079.7048
2,054.496
2,067.1005
246,411
ACB
2014-05-06T00:00:00
2,079.7048
2,079.7048
2,041.8918
2,054.496
231,759
ACB
2014-05-07T00:00:00
2,067.1005
2,067.1005
2,029.2876
2,067.1005
101,720
ACB
2014-05-08T00:00:00
2,054.496
2,054.496
1,953.662
1,991.4747
198,453
ACB
2014-05-09T00:00:00
2,016.6833
2,029.2876
1,966.2663
2,029.2876
252,229
ACB
2014-05-12T00:00:00
1,991.4747
2,004.079
1,966.2663
1,966.2663
160,743
ACB
2014-05-13T00:00:00
1,979.4626
2,005.8556
1,979.4626
1,979.4626
118,603
ACB
2014-05-14T00:00:00
1,992.6591
2,045.4447
1,979.4626
2,019.052
108,281
ACB
2014-05-15T00:00:00
2,005.8556
2,045.4447
2,005.8556
2,032.2483
81,150
ACB
2014-05-16T00:00:00
2,045.4447
2,045.4447
2,019.052
2,032.2483
152,398
ACB
2014-05-19T00:00:00
2,019.052
2,045.4447
2,005.8556
2,032.2483
55,680
ACB
2014-05-20T00:00:00
2,032.2483
2,045.4447
2,005.8556
2,032.2483
11,744
ACB
2014-05-21T00:00:00
2,045.4447
2,071.8377
2,019.052
2,071.8377
133,886
ACB
2014-05-22T00:00:00
2,071.8377
2,085.034
2,045.4447
2,058.6412
73,670
ACB
2014-05-23T00:00:00
2,019.052
2,058.6412
2,019.052
2,045.4447
14,386
ACB
2014-05-26T00:00:00
2,032.2483
2,045.4447
2,032.2483
2,045.4447
8,700
ACB
2014-05-27T00:00:00
2,032.2483
2,071.8377
2,032.2483
2,071.8377
48,647
ACB
2014-05-28T00:00:00
2,071.8377
2,085.034
2,045.4447
2,085.034
44,261
ACB
2014-05-29T00:00:00
2,058.6412
2,085.034
2,058.6412
2,071.8377
36,748
ACB
2014-05-30T00:00:00
2,058.6412
2,098.2304
2,058.6412
2,071.8377
156,903
ACB
2014-06-02T00:00:00
2,058.6412
2,071.8377
2,045.4447
2,045.4447
36,489
ACB
2014-06-03T00:00:00
2,098.2304
2,098.2304
2,019.052
2,019.052
89,839
ACB
2014-06-04T00:00:00
2,019.052
2,058.6412
2,019.052
2,045.4447
42,853
ACB
2014-06-05T00:00:00
2,045.4447
2,045.4447
2,019.052
2,045.4447
50,359
End of preview. Expand in Data Studio

No dataset card yet
Downloads last month
68
Number of rows:
552,854
Total file size:
24.4 MB