An Giang Mechanical (CKA)

CKA
🏛️ ベトナム →
49,600.00
最終更新: 2025-09-26
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
2021-12-21 27,014.56 27,014.56 27,014.56 27,014.56 0.0M
2021-12-20 23,501.83 23,501.83 23,501.83 23,501.83 0.0M
2021-12-16 26,763.65 26,763.65 25,927.29 25,927.29 0.0M
2021-12-14 23,334.56 23,334.56 23,334.56 23,334.56 0.0M
2021-12-10 24,421.83 24,421.83 24,421.83 24,421.83 0.0M
2021-12-09 24,421.83 27,850.93 24,421.83 27,850.93 0.0M
2021-12-07 28,436.38 28,854.56 27,265.47 28,854.56 0.0M
2021-12-06 25,174.56 29,272.75 25,174.56 29,272.75 0.0M
2021-12-01 27,683.65 28,436.38 27,683.65 28,436.38 0.0M
2021-11-30 27,600.02 27,600.02 27,600.02 27,600.02 0.0M
2021-11-29 24,756.38 24,756.38 24,756.38 24,756.38 0.0M
2021-11-17 29,690.93 30,109.11 26,094.56 30,109.11 0.0M
2021-11-16 27,850.93 27,850.93 27,850.93 27,850.93 0.0M
2021-11-15 27,683.65 28,018.20 27,683.65 28,018.20 0.0M
2021-11-12 29,690.93 30,109.11 25,258.20 28,185.47 0.0M
2021-11-11 28,018.20 28,352.75 28,018.20 28,352.75 0.0M
2021-11-10 28,269.11 28,352.75 28,269.11 28,352.75 0.0M
2021-11-09 28,269.11 28,269.11 28,269.11 28,269.11 0.0M
2021-11-08 28,018.20 28,436.38 28,018.20 28,436.38 0.0M
2021-11-05 27,516.38 28,854.56 27,516.38 28,854.56 0.0M
2021-11-04 25,341.84 25,341.84 25,341.84 25,341.84 0.0M
2021-11-01 28,854.56 28,854.56 28,854.56 28,854.56 0.0M
2021-10-28 26,010.93 28,854.56 26,010.93 28,854.56 0.0M
2021-10-26 28,436.38 28,436.38 28,436.38 28,436.38 0.0M
2021-10-21 27,600.02 27,600.02 27,600.02 27,600.02 0.0M
2021-10-18 24,756.38 29,690.93 24,672.74 29,690.93 0.0M
2021-10-15 28,854.56 28,854.56 25,927.29 25,927.29 0.0M
2021-10-13 21,912.74 29,272.75 21,912.74 29,272.75 0.0M
2021-10-12 24,421.83 29,272.75 24,421.83 29,272.75 0.0M
2021-10-11 28,436.38 28,854.56 28,436.38 28,854.56 0.0M
2021-10-07 27,349.11 27,349.11 23,418.20 23,418.20 0.0M
2021-10-06 27,600.02 28,018.20 26,847.29 26,847.29 0.0M
2021-10-05 26,763.65 26,763.65 25,927.29 25,927.29 0.0M
2021-10-04 26,763.65 26,763.65 26,763.65 26,763.65 0.0M
2021-10-01 26,429.11 30,109.11 23,083.65 30,109.11 0.0M
2021-09-30 26,512.74 26,512.74 26,512.74 26,512.74 0.0M
2021-09-29 23,083.65 23,083.65 23,083.65 23,083.65 0.0M
2021-09-28 18,985.47 25,676.38 18,985.47 25,676.38 0.0M
2021-09-27 21,912.74 24,254.56 21,912.74 24,254.56 0.0M
2021-09-24 28,854.56 28,854.56 25,258.20 25,258.20 0.0M
2021-09-23 25,927.29 25,927.29 25,927.29 25,927.29 0.0M
2021-09-22 27,934.56 28,101.84 27,934.56 28,101.84 0.0M
2021-09-17 28,018.20 28,185.47 28,018.20 28,185.47 0.0M
2021-09-16 28,854.56 28,854.56 28,854.56 28,854.56 0.0M
2021-09-15 25,090.93 25,090.93 25,090.93 25,090.93 0.0M
2021-09-14 28,185.47 29,272.75 28,018.20 29,272.75 0.0M
2021-09-13 27,600.02 28,185.47 27,600.02 28,185.47 0.0M
2021-09-09 27,600.02 27,600.02 27,600.02 27,600.02 0.0M
2021-09-06 27,600.02 27,600.02 27,600.02 27,600.02 0.0M
2021-08-30 26,345.47 27,600.02 26,345.47 27,600.02 0.0M
2021-08-26 26,763.65 27,600.02 26,763.65 27,600.02 0.0M
2021-08-23 26,763.65 26,763.65 26,763.65 26,763.65 0.0M
2021-08-20 26,345.47 26,345.47 26,345.47 26,345.47 0.0M
2021-08-19 26,512.74 26,763.65 26,512.74 26,763.65 0.0M
2021-08-18 26,345.47 26,763.65 26,345.47 26,763.65 0.0M
2021-08-17 25,090.93 25,090.93 25,090.93 25,090.93 0.0M
2021-08-16 28,018.20 28,018.20 28,018.20 28,018.20 0.0M
2021-08-13 26,763.65 26,763.65 26,763.65 26,763.65 0.0M
2021-08-12 25,090.93 27,600.02 25,090.93 27,600.02 0.0M
2021-08-11 28,436.38 28,436.38 28,436.38 28,436.38 0.0M
2021-08-10 28,436.38 28,436.38 28,018.20 28,436.38 0.0M
2021-08-05 28,436.38 28,436.38 28,436.38 28,436.38 0.0M
2021-08-03 27,098.20 27,098.20 27,098.20 27,098.20 0.0M
2021-07-27 30,945.48 30,945.48 30,945.48 30,945.48 0.0M
2021-07-23 29,272.75 29,272.75 29,272.75 29,272.75 0.0M
2021-07-21 28,018.20 28,018.20 28,018.20 28,018.20 0.0M
2021-07-16 27,181.84 27,181.84 27,181.84 27,181.84 0.0M
2021-07-09 26,763.65 26,763.65 26,763.65 26,763.65 0.0M
2021-07-07 25,174.56 25,174.56 25,174.56 25,174.56 0.0M
2021-07-06 25,090.93 25,341.84 25,090.93 25,341.84 0.0M
2021-07-05 24,840.02 24,840.02 24,840.02 24,840.02 0.0M
2021-07-02 25,090.93 26,010.93 24,254.56 26,010.93 0.0M
2021-07-01 25,090.93 26,345.47 23,836.38 26,345.47 0.0M
2021-06-29 26,596.38 26,680.02 26,596.38 26,680.02 0.0M
2021-06-22 26,512.74 26,596.38 26,512.74 26,596.38 0.0M
2021-06-21 26,763.65 26,763.65 26,178.20 26,178.20 0.0M
2021-06-18 25,927.29 26,763.65 25,927.29 26,763.65 0.0M
2021-06-17 26,763.65 27,098.20 23,167.29 23,167.29 0.0M
2021-06-16 31,447.29 31,447.29 26,680.02 26,680.02 0.0M
2021-06-10 30,629.28 32,200.01 30,629.28 32,200.01 0.0M
2021-06-02 30,629.28 30,629.28 30,629.28 30,629.28 0.0M
2021-05-05 26,702.45 26,702.45 26,702.45 26,702.45 0.0M
2021-05-04 25,917.08 25,917.08 25,917.08 25,917.08 0.0M
2021-04-23 25,131.71 25,131.71 25,131.71 25,131.71 0.0M
2021-04-20 23,560.98 23,560.98 23,560.98 23,560.98 0.0M
2021-04-16 25,131.71 25,131.71 25,131.71 25,131.71 0.0M
2021-04-13 22,540.01 22,540.01 22,540.01 22,540.01 0.0M
2021-04-08 19,634.15 19,634.15 19,634.15 19,634.15 0.0M
2021-04-01 21,990.25 21,990.25 21,990.25 21,990.25 0.0M
2021-03-30 24,346.35 24,346.35 24,346.35 24,346.35 0.0M
2021-03-29 26,702.45 26,702.45 26,702.45 26,702.45 0.0M
2021-03-26 26,702.45 26,702.45 26,702.45 26,702.45 0.0M
2021-03-24 29,843.91 29,843.91 29,843.91 29,843.91 0.0M
2021-03-19 26,702.45 26,702.45 26,702.45 26,702.45 0.0M
2021-03-16 23,560.98 23,560.98 23,560.98 23,560.98 0.0M
2021-03-15 23,560.98 23,560.98 23,560.98 23,560.98 0.0M
2021-03-12 21,990.25 21,990.25 21,990.25 21,990.25 0.0M
2021-03-11 20,105.37 21,990.25 20,105.37 21,990.25 0.0M
2021-03-09 20,105.37 20,105.37 20,105.37 20,105.37 0.0M
2021-03-08 16,100.00 18,848.79 16,100.00 18,848.79 0.0M
2021-03-05 18,848.79 18,848.79 18,848.79 18,848.79 0.0M
2021-03-04 16,492.69 16,492.69 16,492.69 16,492.69 0.0M
2021-03-02 18,063.42 18,063.42 18,063.42 18,063.42 0.0M
2021-03-01 18,063.42 18,063.42 18,063.42 18,063.42 0.0M
2021-02-24 18,063.42 18,063.42 18,063.42 18,063.42 0.0M
2021-02-19 18,063.42 18,063.42 16,492.69 16,492.69 0.0M
2021-02-05 16,492.69 18,063.42 16,492.69 18,063.42 0.0M
2021-02-02 18,848.79 18,848.79 18,848.79 18,848.79 0.0M
2021-02-01 18,456.10 18,456.10 18,456.10 18,456.10 0.0M
2021-01-29 18,456.10 18,456.10 18,456.10 18,456.10 0.0M
2021-01-28 17,278.05 18,063.42 17,278.05 18,063.42 0.0M
2021-01-27 15,707.32 18,063.42 15,707.32 18,063.42 0.0M
2021-01-26 15,707.32 17,749.27 15,707.32 17,749.27 0.0M
2021-01-25 19,634.15 19,634.15 15,864.39 15,864.39 0.0M
2021-01-18 17,670.74 17,670.74 17,670.74 17,670.74 0.0M
2021-01-15 18,063.42 18,063.42 15,707.32 15,707.32 0.0M
2021-01-07 17,670.74 17,670.74 17,670.74 17,670.74 0.0M
2021-01-06 17,278.05 17,278.05 17,278.05 17,278.05 0.0M