AMECC Mechanical Construction JSC (AMS)

AMS
🏛️ ベトナム →
7,800.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 9,814.15 10,202.83 9,716.98 10,008.49 0.1M
2023-12-28 9,814.15 10,105.66 9,716.98 10,008.49 0.1M
2023-12-27 9,911.32 10,202.83 9,716.98 9,911.32 0.2M
2023-12-26 9,911.32 10,105.66 9,814.15 9,911.32 0.0M
2023-12-25 9,814.15 10,008.49 9,814.15 10,008.49 0.1M
2023-12-22 9,814.15 10,008.49 9,814.15 9,911.32 0.1M
2023-12-21 9,814.15 10,008.49 9,814.15 9,911.32 0.0M
2023-12-20 9,814.15 10,105.66 9,814.15 9,814.15 0.0M
2023-12-19 9,716.98 10,105.66 9,716.98 10,008.49 0.0M
2023-12-18 9,911.32 10,202.83 9,716.98 9,911.32 0.0M
2023-12-15 9,911.32 10,105.66 9,814.15 10,008.49 0.0M
2023-12-14 9,911.32 10,202.83 9,814.15 10,008.49 0.1M
2023-12-13 10,008.49 10,105.66 9,814.15 10,008.49 0.1M
2023-12-12 9,911.32 10,202.83 9,911.32 10,202.83 0.1M
2023-12-11 10,105.66 10,202.83 9,911.32 10,105.66 0.1M
2023-12-08 10,008.49 10,300.00 9,814.15 10,202.83 0.3M
2023-12-07 10,105.66 10,494.34 9,911.32 10,105.66 0.2M
2023-12-06 10,008.49 10,397.17 9,911.32 10,202.83 0.3M
2023-12-05 9,911.32 10,300.00 9,911.32 10,105.66 0.1M
2023-12-04 9,814.15 10,202.83 9,814.15 10,202.83 0.4M
2023-12-01 9,716.98 9,911.32 9,716.98 9,911.32 0.1M
2023-11-30 9,716.98 9,911.32 9,716.98 9,814.15 0.1M
2023-11-29 9,716.98 10,008.49 9,619.81 9,814.15 0.1M
2023-11-28 9,716.98 9,911.32 9,619.81 9,814.15 0.1M
2023-11-27 9,814.15 9,814.15 9,619.81 9,716.98 0.0M
2023-11-24 9,814.15 9,911.32 9,716.98 9,814.15 0.0M
2023-11-23 9,716.98 10,008.49 9,716.98 9,716.98 0.0M
2023-11-22 10,008.49 10,008.49 9,814.15 9,911.32 0.0M
2023-11-21 9,814.15 10,008.49 9,814.15 10,008.49 0.0M
2023-11-20 9,716.98 10,105.66 9,716.98 10,008.49 0.1M
2023-11-17 9,911.32 10,105.66 9,716.98 10,008.49 0.2M
2023-11-16 9,911.32 10,008.49 9,814.15 10,008.49 0.2M
2023-11-15 9,814.15 10,008.49 9,814.15 10,008.49 0.5M
2023-11-14 10,008.49 10,008.49 9,814.15 10,008.49 0.2M
2023-11-13 9,911.32 10,008.49 9,716.98 10,008.49 0.3M
2023-11-10 9,814.15 10,008.49 9,716.98 9,911.32 0.3M
2023-11-09 9,911.32 10,008.49 9,716.98 10,008.49 0.3M
2023-11-08 9,814.15 10,105.66 9,522.64 10,008.49 0.3M
2023-11-07 9,716.98 10,008.49 9,716.98 9,911.32 0.1M
2023-11-06 9,814.15 10,008.49 9,716.98 9,911.32 0.1M
2023-11-03 9,911.32 10,494.34 9,716.98 9,911.32 0.1M
2023-11-02 9,716.98 10,202.83 9,716.98 10,105.66 0.4M
2023-11-01 9,619.81 9,814.15 9,522.64 9,716.98 0.0M
2023-10-31 9,716.98 9,911.32 9,522.64 9,716.98 0.1M
2023-10-30 9,814.15 10,202.83 9,716.98 9,716.98 0.1M
2023-10-27 9,619.81 10,202.83 9,619.81 10,008.49 0.1M
2023-10-26 10,008.49 10,300.00 9,425.47 9,814.15 0.1M
2023-10-25 10,008.49 10,494.34 9,814.15 10,008.49 0.1M
2023-10-24 10,008.49 10,202.83 9,814.15 10,008.49 0.1M
2023-10-23 9,911.32 10,202.83 9,716.98 10,008.49 0.1M
2023-10-20 9,911.32 10,008.49 9,619.81 9,911.32 0.0M
2023-10-19 9,814.15 9,911.32 9,619.81 9,911.32 0.0M
2023-10-18 10,008.49 10,202.83 9,619.81 10,105.66 0.1M
2023-10-17 10,202.83 10,591.51 10,008.49 10,105.66 0.1M
2023-10-16 10,300.00 10,494.34 10,008.49 10,202.83 0.0M
2023-10-13 10,105.66 10,688.68 10,008.49 10,300.00 0.0M
2023-10-12 10,105.66 10,494.34 10,008.49 10,300.00 0.1M
2023-10-11 10,494.34 10,883.02 10,105.66 10,300.00 0.1M
2023-10-10 10,300.00 10,494.34 10,008.49 10,300.00 0.1M
2023-10-09 10,105.66 10,300.00 9,911.32 10,300.00 0.3M
2023-10-06 10,008.49 10,397.17 9,911.32 10,105.66 0.2M
2023-10-05 9,911.32 10,494.34 9,814.15 10,008.49 0.2M
2023-10-04 9,716.98 9,911.32 9,522.64 9,911.32 0.2M
2023-10-03 9,716.98 9,716.98 9,328.30 9,619.81 0.1M
2023-10-02 9,716.98 10,008.49 9,716.98 9,911.32 0.2M
2023-09-29 9,522.64 9,814.15 9,425.47 9,814.15 0.3M
2023-09-28 9,231.13 9,619.81 9,231.13 9,619.81 0.1M
2023-09-27 9,133.96 9,522.64 8,842.45 9,522.64 0.1M
2023-09-26 9,133.96 9,425.47 8,745.28 9,231.13 0.2M
2023-09-25 9,911.32 9,911.32 8,745.28 9,133.96 0.2M
2023-09-22 10,008.49 10,008.49 9,716.98 9,911.32 0.3M
2023-09-21 10,105.66 10,202.83 9,911.32 10,105.66 0.3M
2023-09-20 10,105.66 10,202.83 9,911.32 10,202.83 0.2M
2023-09-19 9,911.32 10,202.83 9,911.32 10,105.66 0.1M
2023-09-18 10,300.00 10,397.17 9,814.15 9,911.32 0.1M
2023-09-15 10,202.83 10,397.17 10,105.66 10,202.83 0.1M
2023-09-14 10,397.17 10,397.17 10,105.66 10,202.83 0.1M
2023-09-13 9,911.32 10,494.34 9,911.32 10,397.17 0.3M
2023-09-12 10,300.00 10,397.17 10,202.83 10,300.00 0.1M
2023-09-11 10,591.51 10,591.51 10,300.00 10,397.17 0.2M
2023-09-08 10,785.85 10,883.02 10,591.51 10,688.68 0.3M
2023-09-07 10,785.85 10,785.85 10,591.51 10,688.68 0.1M
2023-09-06 10,883.02 10,980.19 10,591.51 10,785.85 0.4M
2023-09-05 10,980.19 11,466.04 10,785.85 10,980.19 0.3M
2023-08-31 10,883.02 11,466.04 10,688.68 11,077.36 0.7M
2023-08-30 10,883.02 10,980.19 10,688.68 10,980.19 0.2M
2023-08-29 10,980.19 11,077.36 10,688.68 10,883.02 0.5M
2023-08-28 10,980.19 11,174.53 10,785.85 11,077.36 0.2M
2023-08-25 11,174.53 11,174.53 10,785.85 10,980.19 0.1M
2023-08-24 10,980.19 11,271.70 10,688.68 11,174.53 0.3M
2023-08-23 11,174.53 11,466.04 10,883.02 10,980.19 0.3M
2023-08-22 10,980.19 11,174.53 10,397.17 11,174.53 0.5M
2023-08-21 11,174.53 11,174.53 10,494.34 10,980.19 0.2M
2023-08-18 12,049.06 12,340.56 10,300.00 10,980.19 0.9M
2023-08-17 11,854.72 12,146.23 11,563.21 12,146.23 0.7M
2023-08-16 11,271.70 11,854.72 11,271.70 11,854.72 1.4M
2023-08-15 10,980.19 11,368.87 10,980.19 11,271.70 0.4M
2023-08-14 11,077.36 11,174.53 10,883.02 11,077.36 0.2M
2023-08-11 11,077.36 11,271.70 10,883.02 11,174.53 0.3M
2023-08-10 11,077.36 11,174.53 10,980.19 11,174.53 0.3M
2023-08-09 10,688.68 11,174.53 10,688.68 11,174.53 0.9M
2023-08-08 10,980.19 11,077.36 10,688.68 10,883.02 0.1M
2023-08-07 10,980.19 11,368.87 10,785.85 10,980.19 0.2M
2023-08-04 10,883.02 10,980.19 10,688.68 10,980.19 0.3M
2023-08-03 10,980.19 11,077.36 10,688.68 11,077.36 0.2M
2023-08-02 10,980.19 11,077.36 10,688.68 11,077.36 0.3M
2023-08-01 11,077.36 11,368.87 10,883.02 11,077.36 0.6M
2023-07-31 11,077.36 11,368.87 10,883.02 11,174.53 0.5M
2023-07-28 10,883.02 11,174.53 10,883.02 11,174.53 0.8M
2023-07-27 10,883.02 10,980.19 10,494.34 10,980.19 0.6M
2023-07-26 10,688.68 11,077.36 10,688.68 10,980.19 0.5M
2023-07-25 10,397.17 11,174.53 10,202.83 10,883.02 1.5M
2023-07-24 10,397.17 10,591.51 10,202.83 10,397.17 0.2M
2023-07-21 10,397.17 10,494.34 10,202.83 10,397.17 0.2M
2023-07-20 10,105.66 10,397.17 10,105.66 10,397.17 0.3M
2023-07-19 10,202.83 10,397.17 10,105.66 10,202.83 0.2M
2023-07-18 10,300.00 10,300.00 10,105.66 10,202.83 0.1M
2023-07-17 10,494.34 10,591.51 10,105.66 10,105.66 0.4M
2023-07-14 10,688.68 10,688.68 10,397.17 10,494.34 0.4M
2023-07-13 10,591.51 10,883.02 10,494.34 10,688.68 0.5M
2023-07-12 10,494.34 10,688.68 10,397.17 10,591.51 0.5M
2023-07-11 10,300.00 10,494.34 10,202.83 10,494.34 0.4M
2023-07-10 10,300.00 10,397.17 10,105.66 10,300.00 0.2M
2023-07-07 10,008.49 10,397.17 9,716.98 10,397.17 0.8M
2023-07-06 10,105.66 10,105.66 9,814.15 10,008.49 0.2M
2023-07-05 10,105.66 10,202.83 9,911.32 10,105.66 0.1M
2023-07-04 10,008.49 10,202.83 10,008.49 10,202.83 0.2M
2023-07-03 10,008.49 10,105.66 9,911.32 10,008.49 0.1M
2023-06-30 10,105.66 10,202.83 9,911.32 10,008.49 0.1M
2023-06-29 10,008.49 10,202.83 9,911.32 10,105.66 0.2M
2023-06-28 10,008.49 10,105.66 9,911.32 10,008.49 0.2M
2023-06-27 10,105.66 10,300.00 9,911.32 10,105.66 0.2M
2023-06-26 10,397.17 10,397.17 9,911.32 10,008.49 0.3M
2023-06-23 10,494.34 10,591.51 10,300.00 10,300.00 0.1M
2023-06-22 10,494.34 10,494.34 10,300.00 10,494.34 0.2M
2023-06-21 10,591.51 10,688.68 10,300.00 10,494.34 0.2M
2023-06-20 10,591.51 10,688.68 10,300.00 10,591.51 0.1M
2023-06-19 10,494.34 11,174.53 10,397.17 10,688.68 0.2M
2023-06-16 10,300.00 11,174.53 10,105.66 10,883.02 1.6M
2023-06-15 10,494.34 10,688.68 10,105.66 10,300.00 0.2M
2023-06-14 10,300.00 10,494.34 10,105.66 10,494.34 0.2M
2023-06-13 10,300.00 10,591.51 10,105.66 10,300.00 0.3M
2023-06-12 10,785.85 10,785.85 10,202.83 10,494.34 0.6M
2023-06-09 11,271.70 11,660.38 10,688.68 10,980.19 0.4M
2023-06-08 11,466.04 11,660.38 10,980.19 11,271.70 0.7M
2023-06-07 11,271.70 11,660.38 11,174.53 11,368.87 0.6M
2023-06-06 11,271.70 11,563.21 11,077.36 11,174.53 0.4M
2023-06-05 11,660.38 11,951.89 10,980.19 11,271.70 0.5M
2023-06-02 11,466.04 12,437.73 11,077.36 11,660.38 0.9M
2023-06-01 10,202.83 11,563.21 10,202.83 11,466.04 1.7M
2023-05-31 9,814.15 10,300.00 9,814.15 10,300.00 0.7M
2023-05-30 9,814.15 10,105.66 9,619.81 9,911.32 0.1M
2023-05-29 9,619.81 9,911.32 9,522.64 9,814.15 0.1M
2023-05-26 9,814.15 9,911.32 9,522.64 9,716.98 0.2M
2023-05-25 10,008.49 10,105.66 9,814.15 9,911.32 0.1M
2023-05-24 10,202.83 10,688.68 10,008.49 10,105.66 0.3M
2023-05-23 10,591.51 10,785.85 9,911.32 10,105.66 0.2M
2023-05-22 10,300.00 10,785.85 10,008.49 10,300.00 0.1M
2023-05-19 10,105.66 10,591.51 10,008.49 10,300.00 0.2M
2023-05-18 10,202.83 10,300.00 9,911.32 10,300.00 0.3M
2023-05-17 10,008.49 10,202.83 9,911.32 10,105.66 0.3M
2023-05-16 10,202.83 10,494.34 9,716.98 10,008.49 0.4M
2023-05-15 10,688.68 11,077.36 10,202.83 10,300.00 0.3M
2023-05-12 10,202.83 10,688.68 10,202.83 10,688.68 0.4M
2023-05-11 9,619.81 10,397.17 9,522.64 10,397.17 0.7M
2023-05-10 9,522.64 9,716.98 9,231.13 9,716.98 0.2M
2023-05-09 9,522.64 9,522.64 9,328.30 9,522.64 0.1M
2023-05-08 9,328.30 9,619.81 9,231.13 9,522.64 0.1M
2023-05-05 9,328.30 9,522.64 9,231.13 9,328.30 0.0M
2023-05-04 9,619.81 9,619.81 9,231.13 9,425.47 0.0M
2023-04-28 9,231.13 9,814.15 9,231.13 9,425.47 0.1M
2023-04-27 8,939.62 10,008.49 8,939.62 9,814.15 0.2M
2023-04-26 9,716.98 9,911.32 9,328.30 9,522.64 0.1M
2023-04-25 9,814.15 10,008.49 9,522.64 9,716.98 0.1M
2023-04-24 10,105.66 10,202.83 9,911.32 10,105.66 0.1M
2023-04-21 9,814.15 10,397.17 9,716.98 10,105.66 0.4M
2023-04-20 9,814.15 10,008.49 9,619.81 9,911.32 0.1M
2023-04-19 9,619.81 10,008.49 9,522.64 9,911.32 0.2M
2023-04-18 9,814.15 9,814.15 9,522.64 9,716.98 0.1M
2023-04-17 10,008.49 10,105.66 9,716.98 9,814.15 0.1M
2023-04-14 10,300.00 10,397.17 9,716.98 9,911.32 0.2M
2023-04-13 10,397.17 10,494.34 10,105.66 10,300.00 0.1M
2023-04-12 10,202.83 10,688.68 10,202.83 10,397.17 0.4M
2023-04-11 10,202.83 10,494.34 10,105.66 10,494.34 0.1M
2023-04-10 10,300.00 10,688.68 10,202.83 10,494.34 0.4M
2023-04-07 10,397.17 10,591.51 10,008.49 10,397.17 0.2M
2023-04-06 10,785.85 10,883.02 10,397.17 10,591.51 0.3M
2023-04-05 10,591.51 10,980.19 10,105.66 10,883.02 0.7M
2023-04-04 10,688.68 10,883.02 10,202.83 10,591.51 0.3M
2023-04-03 10,300.00 10,883.02 10,300.00 10,785.85 0.2M
2023-03-31 10,591.51 10,688.68 10,300.00 10,688.68 0.2M
2023-03-30 10,980.19 11,077.36 10,397.17 10,494.34 0.2M
2023-03-29 10,688.68 11,174.53 10,494.34 11,077.36 0.5M
2023-03-28 11,077.36 11,271.70 10,300.00 10,688.68 0.2M
2023-03-27 10,397.17 11,466.04 10,397.17 11,174.53 0.4M
2023-03-24 9,716.98 10,688.68 9,619.81 10,397.17 0.5M
2023-03-23 9,814.15 10,105.66 9,522.64 9,911.32 0.1M
2023-03-22 9,911.32 10,202.83 9,716.98 10,008.49 0.2M
2023-03-21 9,814.15 10,105.66 9,425.47 10,008.49 0.2M
2023-03-20 10,105.66 10,202.83 9,231.13 9,814.15 0.2M
2023-03-17 10,105.66 10,591.51 9,911.32 10,300.00 0.2M
2023-03-16 10,688.68 10,688.68 10,008.49 10,202.83 0.1M
2023-03-15 10,397.17 11,077.36 10,397.17 10,883.02 0.3M
2023-03-14 10,688.68 10,688.68 9,911.32 10,591.51 0.4M
2023-03-13 10,591.51 11,174.53 10,300.00 10,883.02 0.3M
2023-03-10 10,397.17 11,174.53 9,716.98 11,174.53 0.7M
2023-03-09 9,619.81 10,008.49 9,619.81 10,008.49 0.4M
2023-03-08 8,065.09 9,133.96 7,870.75 9,133.96 0.7M
2023-03-07 8,065.09 8,065.09 7,967.92 8,065.09 0.0M
2023-03-06 7,676.41 8,259.43 7,676.41 8,259.43 0.3M
2023-03-03 7,870.75 7,870.75 7,676.41 7,773.58 0.0M
2023-03-02 7,773.58 7,967.92 7,579.25 7,967.92 0.0M
2023-03-01 7,384.91 7,967.92 7,287.74 7,967.92 0.3M
2023-02-28 7,384.91 7,384.91 7,287.74 7,287.74 0.0M
2023-02-27 7,287.74 7,482.08 7,190.57 7,482.08 0.0M
2023-02-24 7,482.08 7,482.08 7,384.91 7,384.91 0.0M
2023-02-23 7,676.41 7,773.58 7,384.91 7,773.58 0.0M
2023-02-22 7,773.58 7,967.92 7,482.08 7,870.75 0.1M
2023-02-21 7,773.58 8,162.26 7,676.41 8,065.09 0.2M
2023-02-20 7,482.08 8,356.60 7,287.74 8,356.60 0.2M
2023-02-17 7,482.08 7,579.25 7,287.74 7,579.25 0.1M
2023-02-16 7,676.41 7,676.41 7,482.08 7,676.41 0.0M
2023-02-15 7,482.08 7,676.41 7,287.74 7,676.41 0.1M
2023-02-14 7,190.57 7,773.58 6,996.23 7,773.58 0.2M
2023-02-13 7,093.40 7,190.57 6,996.23 7,190.57 0.0M
2023-02-10 6,801.89 7,482.08 6,801.89 7,482.08 0.1M
2023-02-09 6,899.06 7,093.40 6,899.06 7,093.40 0.0M
2023-02-08 6,801.89 7,093.40 6,801.89 7,093.40 0.0M
2023-02-07 6,899.06 7,093.40 6,704.72 7,093.40 0.1M
2023-02-06 6,801.89 6,899.06 6,704.72 6,899.06 0.0M
2023-02-03 6,899.06 7,093.40 6,510.38 6,801.89 0.1M
2023-02-02 7,384.91 7,384.91 6,801.89 7,190.57 0.1M
2023-02-01 7,287.74 7,579.25 7,093.40 7,482.08 0.1M
2023-01-31 6,413.21 7,190.57 6,413.21 7,190.57 0.2M
2023-01-30 6,218.87 6,413.21 6,218.87 6,413.21 0.1M
2023-01-27 6,510.38 6,510.38 6,218.87 6,218.87 0.0M
2023-01-19 6,024.53 6,607.55 6,024.53 6,607.55 0.0M
2023-01-18 5,830.19 6,121.70 5,733.02 6,024.53 0.1M
2023-01-17 6,024.53 6,121.70 5,830.19 6,024.53 0.0M
2023-01-16 6,024.53 6,024.53 5,733.02 6,024.53 0.0M
2023-01-13 6,024.53 6,024.53 5,830.19 5,927.36 0.0M
2023-01-12 6,024.53 6,024.53 5,830.19 5,927.36 0.0M
2023-01-11 6,024.53 6,121.70 5,830.19 6,121.70 0.0M
2023-01-10 5,927.36 6,121.70 5,927.36 5,927.36 0.0M
2023-01-09 6,024.53 6,024.53 5,927.36 5,927.36 0.0M
2023-01-06 6,024.53 6,024.53 5,927.36 6,024.53 0.0M
2023-01-05 5,927.36 6,121.70 5,927.36 6,024.53 0.0M
2023-01-04 5,927.36 6,024.53 5,830.19 6,024.53 0.0M
2023-01-03 5,830.19 6,024.53 5,733.02 5,830.19 0.0M