ベトナム投資開発銀行 (BID)

BID
🏛️ ベトナム →
40,300.00
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
2021-12-31 35,600.00 37,700.00 35,500.00 37,100.00 4.9M
2021-12-30 35,400.00 35,700.00 35,200.00 35,400.00 1.0M
2021-12-29 35,550.00 35,550.00 35,100.00 35,200.00 1.6M
2021-12-28 35,500.00 35,500.00 34,900.00 35,200.00 1.4M
2021-12-27 35,200.00 35,500.00 35,000.00 35,300.00 1.2M
2021-12-24 34,500.00 35,400.00 34,500.00 35,000.00 1.5M
2021-12-23 34,800.00 34,900.00 33,700.00 34,500.00 2.3M
2021-12-22 34,822.90 35,020.80 33,991.90 34,268.90 3.6M
2021-12-21 35,218.60 35,337.30 34,664.60 34,664.60 3.5M
2021-12-20 35,456.00 35,574.80 35,218.60 35,297.80 1.5M
2021-12-17 35,535.20 36,010.00 34,902.00 35,535.20 2.3M
2021-12-16 35,614.30 35,614.30 34,822.90 35,535.20 2.1M
2021-12-15 35,772.60 36,010.00 35,416.50 35,535.20 1.8M
2021-12-14 36,168.30 36,168.30 35,772.60 35,851.80 2.2M
2021-12-13 36,010.00 36,247.50 35,693.50 36,010.00 3.1M
2021-12-10 35,060.30 35,772.60 35,060.30 35,297.80 2.6M
2021-12-09 34,783.30 34,941.60 34,466.80 34,822.90 1.2M
2021-12-08 34,585.50 35,060.30 34,387.60 34,822.90 1.4M
2021-12-07 33,279.60 34,625.00 33,279.60 34,506.30 2.1M
2021-12-06 34,031.50 34,031.50 32,963.00 33,200.50 3.6M
2021-12-03 35,218.60 35,218.60 33,240.00 33,240.00 2.8M
2021-12-02 35,020.80 35,930.90 34,822.90 34,981.20 1.7M
2021-12-01 35,139.50 35,376.90 34,585.50 35,060.30 2.2M
2021-11-30 35,535.20 36,128.80 34,506.30 35,139.50 3.2M
2021-11-29 35,218.60 35,614.30 34,902.00 35,218.60 4.1M
2021-11-26 36,484.90 36,564.00 34,822.90 35,970.50 5.2M
2021-11-25 36,722.30 36,722.30 35,851.80 35,891.30 3.4M
2021-11-24 35,574.80 36,484.90 35,297.80 36,445.30 5.2M
2021-11-23 36,010.00 36,010.00 34,981.20 35,376.90 2.3M
2021-11-22 35,139.50 36,564.00 34,822.90 36,049.60 6.2M
2021-11-19 35,258.20 36,445.30 33,240.00 35,139.50 5.1M
2021-11-18 34,822.90 35,535.20 34,348.00 35,218.60 4.4M
2021-11-17 33,754.50 34,664.60 33,596.20 34,506.30 3.1M
2021-11-16 33,794.00 34,110.60 33,596.20 33,873.20 1.6M
2021-11-15 34,308.50 34,427.20 33,240.00 33,873.20 1.9M
2021-11-12 33,517.00 34,268.90 33,517.00 34,189.80 2.4M
2021-11-11 34,348.00 34,427.20 33,398.30 33,873.20 3.1M
2021-11-10 34,110.60 34,427.20 33,517.00 34,031.50 2.7M
2021-11-09 34,822.90 34,941.60 34,031.50 34,031.50 3.2M
2021-11-08 34,506.30 35,139.50 34,150.20 34,743.80 3.4M
2021-11-05 34,822.90 35,139.50 34,229.30 34,506.30 2.4M
2021-11-04 34,150.20 35,020.80 33,794.00 34,822.90 5.5M
2021-11-03 33,477.50 34,902.00 33,240.00 34,071.00 7.0M
2021-11-02 33,081.70 33,635.80 32,923.50 33,200.50 1.9M
2021-11-01 33,240.00 33,319.20 32,923.50 33,081.70 4.1M
2021-10-29 31,657.20 33,002.60 31,578.00 32,844.30 4.7M
2021-10-28 31,657.20 31,815.50 31,419.70 31,538.50 1.6M
2021-10-27 31,063.60 31,617.60 31,063.60 31,578.00 1.8M
2021-10-26 31,024.00 31,182.30 30,984.50 31,024.00 0.7M
2021-10-25 31,340.60 31,340.60 31,024.00 31,024.00 1.1M
2021-10-22 31,261.50 31,419.70 31,103.20 31,103.20 1.3M
2021-10-21 31,459.30 31,578.00 31,261.50 31,261.50 0.8M
2021-10-20 31,696.70 31,815.50 31,103.20 31,459.30 1.4M
2021-10-19 31,103.20 32,092.50 30,865.70 31,696.70 2.8M
2021-10-18 31,261.50 31,696.70 30,865.70 31,103.20 2.3M
2021-10-15 31,301.00 31,538.50 31,261.50 31,261.50 1.4M
2021-10-14 31,578.00 31,617.60 31,301.00 31,301.00 1.3M
2021-10-13 31,894.60 32,013.30 31,340.60 31,578.00 1.8M
2021-10-12 31,815.50 32,250.70 31,696.70 31,855.00 2.5M
2021-10-11 31,340.60 31,657.20 31,182.30 31,657.20 2.2M
2021-10-08 30,984.50 31,182.30 30,984.50 31,024.00 1.2M
2021-10-07 31,182.30 31,261.50 30,984.50 30,984.50 1.3M
2021-10-06 31,261.50 31,657.20 31,103.20 31,182.30 1.0M
2021-10-05 30,865.70 31,301.00 30,865.70 31,103.20 0.9M
2021-10-04 30,747.00 31,340.60 30,470.00 30,786.60 1.3M
2021-10-01 31,103.20 31,221.90 30,707.50 30,707.50 2.1M
2021-09-30 31,538.50 31,657.20 31,142.70 31,221.90 1.4M
2021-09-29 31,696.70 31,696.70 31,103.20 31,578.00 1.5M
2021-09-28 31,182.30 31,934.20 31,024.00 31,736.30 2.8M
2021-09-27 31,419.70 31,736.30 31,024.00 31,182.30 1.5M
2021-09-24 31,261.50 31,498.90 31,221.90 31,419.70 1.2M
2021-09-23 31,498.90 31,578.00 31,221.90 31,221.90 1.4M
2021-09-22 31,340.60 31,578.00 30,944.90 31,340.60 1.6M
2021-09-21 31,261.50 31,498.90 31,024.00 31,380.20 1.9M
2021-09-20 31,696.70 31,894.60 31,578.00 31,578.00 2.5M
2021-09-17 31,340.60 32,013.30 31,340.60 31,657.20 2.2M
2021-09-16 30,944.90 31,261.50 30,905.30 31,182.30 1.8M
2021-09-15 30,549.20 30,865.70 30,549.20 30,707.50 1.3M
2021-09-14 30,944.90 30,984.50 30,549.20 30,628.30 1.8M
2021-09-13 31,380.20 31,380.20 30,865.70 30,984.50 2.2M
2021-09-10 31,657.20 31,657.20 31,340.60 31,380.20 1.0M
2021-09-09 31,340.60 31,498.90 31,301.00 31,498.90 1.1M
2021-09-08 31,815.50 31,973.70 31,261.50 31,340.60 1.8M
2021-09-07 31,103.20 31,815.50 30,984.50 31,419.70 2.2M
2021-09-06 30,905.30 31,261.50 30,826.20 30,944.90 1.7M
2021-09-01 30,707.50 30,944.90 30,588.70 30,865.70 1.7M
2021-08-31 31,340.60 31,340.60 30,826.20 30,826.20 2.3M
2021-08-30 30,865.70 31,261.50 30,707.50 31,221.90 1.8M
2021-08-27 30,470.00 30,865.70 29,916.00 30,628.30 2.4M
2021-08-26 31,380.20 31,380.20 30,074.30 30,549.20 2.6M
2021-08-25 31,261.50 31,301.00 30,865.70 31,221.90 1.4M
2021-08-24 31,103.20 31,419.70 30,786.60 31,182.30 3.2M
2021-08-23 32,052.90 32,290.30 31,103.20 31,103.20 3.4M
2021-08-20 33,714.90 33,952.30 31,657.20 32,052.90 5.5M
2021-08-19 33,714.90 33,714.90 33,358.80 33,635.80 2.3M
2021-08-18 33,952.30 34,031.50 33,635.80 33,754.50 1.9M
2021-08-17 34,506.30 34,506.30 33,873.20 33,991.90 2.0M
2021-08-16 33,517.00 34,427.20 33,240.00 34,268.90 4.1M
2021-08-13 33,754.50 34,031.50 33,081.70 33,675.30 2.9M
2021-08-12 34,308.50 34,348.00 33,873.20 33,873.20 2.1M
2021-08-11 34,268.90 34,902.00 33,952.30 34,110.60 3.4M
2021-08-10 34,229.30 34,427.20 34,071.00 34,268.90 2.3M
2021-08-09 33,675.30 34,150.20 33,517.00 34,150.20 2.2M
2021-08-06 33,991.90 34,348.00 33,714.90 33,952.30 2.3M
2021-08-05 33,714.90 34,427.20 33,477.50 33,991.90 2.7M
2021-08-04 34,348.00 34,427.20 33,794.00 34,031.50 2.7M
2021-08-03 33,477.50 34,308.50 33,319.20 34,308.50 3.5M
2021-08-02 33,240.00 33,991.90 33,240.00 33,675.30 5.0M
2021-07-30 32,686.00 32,725.60 32,409.00 32,527.70 2.6M
2021-07-29 32,290.30 32,448.60 32,132.00 32,448.60 1.5M
2021-07-28 31,815.50 32,052.90 31,657.20 32,052.90 1.6M
2021-07-27 31,973.70 32,290.30 31,775.90 31,815.50 1.8M
2021-07-26 31,657.20 31,934.20 31,261.50 31,657.20 1.8M
2021-07-23 32,369.50 32,844.30 31,815.50 31,815.50 2.3M
2021-07-22 32,132.00 32,527.70 32,132.00 32,448.60 2.1M
2021-07-21 32,765.20 32,765.20 32,052.90 32,211.20 1.5M
2021-07-20 31,419.70 32,448.60 30,786.60 32,448.60 3.4M
2021-07-19 32,527.70 33,160.90 31,380.20 31,380.20 3.7M
2021-07-16 33,873.20 34,031.50 33,635.80 33,635.80 1.8M
2021-07-15 33,279.60 34,150.20 33,240.00 33,794.00 2.3M
2021-07-14 33,635.80 33,794.00 32,448.60 33,714.90 2.2M
2021-07-13 33,635.80 33,833.60 32,883.90 33,556.60 2.5M
2021-07-12 35,297.80 35,297.80 33,081.70 33,240.00 7.6M
2021-07-09 35,772.60 36,405.80 34,822.90 35,535.20 4.5M
2021-07-08 36,010.00 36,524.50 35,574.80 36,247.50 2.7M
2021-07-07 35,218.60 36,128.80 34,506.30 36,010.00 5.0M
2021-07-06 37,118.00 38,463.50 34,822.90 34,822.90 8.7M
2021-07-05 37,236.80 37,236.80 35,772.60 36,920.20 4.4M
2021-07-02 37,592.90 37,790.80 37,118.00 37,236.80 5.3M
2021-07-01 37,592.90 37,711.60 37,078.50 37,434.60 5.8M
2021-06-30 37,118.00 37,553.30 37,078.50 37,395.00 5.0M
2021-06-29 37,197.20 37,909.50 36,880.60 37,118.00 5.0M
2021-06-28 36,405.80 37,276.30 36,128.80 37,118.00 8.4M
2021-06-25 35,693.50 36,405.80 35,376.90 36,049.60 3.2M
2021-06-24 35,930.90 36,326.60 35,614.30 35,772.60 2.7M
2021-06-23 35,535.20 36,722.30 35,535.20 35,930.90 3.2M
2021-06-22 35,851.80 35,970.50 35,535.20 35,614.30 3.5M
2021-06-21 36,326.60 36,405.80 35,495.60 35,614.30 5.3M
2021-06-18 36,603.60 36,801.50 36,168.30 36,524.50 4.0M
2021-06-17 35,297.80 36,682.80 35,297.80 36,326.60 4.5M
2021-06-16 35,376.90 36,959.80 34,981.20 35,851.80 5.3M
2021-06-15 35,416.50 35,733.00 34,822.90 35,535.20 4.1M
2021-06-14 36,010.00 36,089.20 35,337.30 35,535.20 4.3M
2021-06-11 34,822.90 35,812.20 34,427.20 35,772.60 8.0M
2021-06-10 35,970.50 36,089.20 34,743.80 34,743.80 5.6M
2021-06-09 35,614.30 36,168.30 34,822.90 35,970.50 5.6M
2021-06-08 37,118.00 37,355.50 35,376.90 35,456.00 7.2M
2021-06-07 38,384.30 38,463.50 36,089.20 37,038.90 6.6M
2021-06-04 38,542.60 39,175.80 37,988.60 38,780.00 7.5M
2021-06-03 37,830.30 39,175.80 37,513.80 38,621.80 8.4M
2021-06-02 37,434.60 37,949.00 37,355.50 37,513.80 7.6M
2021-06-01 38,661.30 38,780.00 37,988.60 37,988.60 5.2M
2021-05-31 37,830.30 38,621.80 37,592.90 38,542.60 7.0M
2021-05-28 36,089.20 37,751.20 35,535.20 37,315.90 9.9M
2021-05-27 37,038.90 37,038.90 35,653.90 35,930.90 7.4M
2021-05-26 36,959.80 37,276.30 36,564.00 36,920.20 9.3M
2021-05-25 36,405.80 37,078.50 35,970.50 36,959.80 8.0M
2021-05-24 36,010.00 36,722.30 36,010.00 36,405.80 8.8M
2021-05-21 33,240.00 35,416.50 33,121.30 35,416.50 16.4M
2021-05-20 32,369.50 33,160.90 31,657.20 33,121.30 4.4M
2021-05-19 32,448.60 32,765.20 32,132.00 32,369.50 3.6M
2021-05-18 33,002.60 33,002.60 32,290.30 32,369.50 4.9M
2021-05-17 33,635.80 34,031.50 33,002.60 33,081.70 3.8M
2021-05-14 33,873.20 34,031.50 33,477.50 33,517.00 3.4M
2021-05-13 33,635.80 34,348.00 33,240.00 33,714.90 4.4M
2021-05-12 33,240.00 33,794.00 33,081.70 33,754.50 4.2M
2021-05-11 33,240.00 34,427.20 33,081.70 33,319.20 6.7M
2021-05-10 32,052.90 32,844.30 31,934.20 32,765.20 3.8M
2021-05-07 32,132.00 32,606.90 32,052.90 32,171.60 4.7M
2021-05-06 33,160.90 33,160.90 32,606.90 32,646.50 2.8M
2021-05-05 33,002.60 33,517.00 32,844.30 33,160.90 3.4M
2021-05-04 31,657.20 33,081.70 31,657.20 32,686.00 2.7M
2021-04-29 32,132.00 33,160.90 32,132.00 32,448.60 2.5M
2021-04-28 31,934.20 32,369.50 31,934.20 32,132.00 1.7M
2021-04-27 32,052.90 32,290.30 31,815.50 31,934.20 2.5M
2021-04-26 33,042.20 33,240.00 32,052.90 32,052.90 4.2M
2021-04-23 32,448.60 33,358.80 32,329.90 33,240.00 3.9M
2021-04-22 34,189.80 34,189.80 32,448.60 32,448.60 3.7M
2021-04-20 34,110.60 34,822.90 33,991.90 34,189.80 3.4M
2021-04-19 33,240.00 34,110.60 33,081.70 34,031.50 4.0M
2021-04-16 33,912.80 34,427.20 33,121.30 33,240.00 5.9M
2021-04-15 34,902.00 34,981.20 34,031.50 34,071.00 4.7M
2021-04-14 34,427.20 35,060.30 34,031.50 34,822.90 3.6M
2021-04-13 35,614.30 35,693.50 34,427.20 34,545.90 5.0M
2021-04-12 35,218.60 35,851.80 34,902.00 35,416.50 6.5M
2021-04-09 35,376.90 35,456.00 34,862.50 35,060.30 5.6M
2021-04-08 36,168.30 36,247.50 35,376.90 35,456.00 5.5M
2021-04-07 36,168.30 36,207.90 35,891.30 36,049.60 3.3M
2021-04-06 35,930.90 36,603.60 35,653.90 36,207.90 5.2M
2021-04-05 36,168.30 36,326.60 35,693.50 36,049.60 7.5M
2021-04-02 35,139.50 36,010.00 34,862.50 35,614.30 7.3M
2021-04-01 34,031.50 34,822.90 34,031.50 34,783.30 4.7M
2021-03-31 33,991.90 34,387.60 33,873.20 33,991.90 2.7M
2021-03-30 34,031.50 34,071.00 33,477.50 33,912.80 2.9M
2021-03-29 33,635.80 33,754.50 33,358.80 33,675.30 1.7M
2021-03-26 33,200.50 33,556.60 32,052.90 33,319.20 3.1M
2021-03-25 33,635.80 33,991.90 33,200.50 33,437.90 3.0M
2021-03-24 34,031.50 34,268.90 33,160.90 33,358.80 4.2M
2021-03-23 35,218.60 35,258.20 34,110.60 34,585.50 5.7M
2021-03-22 35,614.30 35,614.30 35,218.60 35,337.30 3.2M
2021-03-19 35,614.30 35,930.90 35,376.90 35,614.30 3.6M
2021-03-18 34,822.90 35,851.80 34,466.80 35,614.30 7.1M
2021-03-17 33,635.80 34,348.00 33,200.50 34,268.90 5.5M
2021-03-16 34,031.50 34,189.80 33,477.50 33,556.60 2.8M
2021-03-15 34,427.20 34,506.30 33,873.20 34,031.50 3.5M
2021-03-12 34,427.20 34,585.50 34,110.60 34,308.50 3.2M
2021-03-11 33,794.00 34,506.30 33,675.30 34,268.90 2.1M
2021-03-10 33,240.00 33,398.30 32,765.20 33,240.00 2.6M
2021-03-09 33,556.60 33,556.60 32,844.30 33,121.30 3.1M
2021-03-08 34,348.00 34,348.00 33,477.50 33,596.20 2.0M
2021-03-05 33,833.60 34,268.90 33,240.00 33,556.60 2.3M
2021-03-04 34,822.90 35,020.80 33,477.50 33,833.60 2.6M
2021-03-03 34,862.50 34,981.20 34,585.50 34,664.60 2.0M
2021-03-02 35,218.60 35,297.80 34,704.20 34,862.50 2.7M
2021-03-01 34,506.30 35,139.50 34,506.30 34,902.00 2.8M
2021-02-26 33,873.20 34,585.50 33,477.50 34,506.30 1.7M
2021-02-25 34,150.20 34,664.60 33,398.30 33,991.90 2.2M
2021-02-24 34,743.80 34,981.20 33,714.90 34,071.00 2.1M
2021-02-23 34,625.00 34,902.00 34,189.80 34,822.90 1.9M
2021-02-22 34,902.00 35,218.60 34,585.50 34,625.00 1.9M
2021-02-19 34,031.50 35,218.60 33,912.80 34,902.00 2.5M
2021-02-18 33,398.30 34,427.20 33,002.60 34,348.00 2.9M
2021-02-17 32,329.90 33,319.20 32,329.90 33,319.20 1.8M
2021-02-09 32,052.90 32,606.90 31,419.70 32,290.30 1.8M
2021-02-08 33,081.70 33,240.00 30,905.30 31,736.30 2.4M
2021-02-05 32,844.30 33,319.20 32,686.00 33,081.70 1.6M
2021-02-04 32,765.20 32,923.50 32,369.50 32,844.30 1.7M
2021-02-03 31,736.30 32,844.30 31,419.70 32,725.60 2.3M
2021-02-02 30,786.60 31,617.60 30,509.60 31,142.70 3.1M
2021-02-01 31,578.00 32,448.60 30,588.70 30,944.90 1.9M
2021-01-29 28,887.20 32,329.90 28,887.20 31,578.00 2.5M
2021-01-28 30,865.70 31,657.20 30,430.50 30,430.50 3.4M
2021-01-27 33,675.30 34,348.00 32,132.00 32,686.00 2.6M
2021-01-26 35,099.90 35,099.90 33,081.70 33,675.30 2.3M
2021-01-25 35,614.30 35,772.60 35,139.50 35,297.80 1.7M
2021-01-22 36,801.50 36,841.00 35,693.50 35,812.20 2.8M
2021-01-21 36,089.20 36,801.50 35,772.60 36,801.50 1.7M
2021-01-20 35,812.20 36,801.50 33,635.80 36,010.00 2.9M
2021-01-19 38,463.50 38,463.50 35,812.20 35,812.20 3.4M
2021-01-18 38,700.90 38,780.00 38,463.50 38,503.00 2.1M
2021-01-15 39,017.50 39,175.80 38,661.30 38,661.30 3.0M
2021-01-14 38,384.30 38,780.00 37,988.60 38,661.30 2.4M
2021-01-13 38,621.80 38,938.30 38,305.20 38,344.80 2.1M
2021-01-12 38,186.50 38,780.00 37,909.50 38,582.20 2.8M
2021-01-11 38,384.30 38,463.50 37,909.50 38,186.50 3.5M
2021-01-08 39,017.50 39,017.50 38,146.90 38,384.30 2.6M
2021-01-07 38,621.80 39,492.30 38,384.30 38,700.90 2.1M
2021-01-06 38,226.00 40,046.30 37,632.50 38,621.80 4.6M
2021-01-05 37,909.50 38,067.80 37,711.60 37,909.50 2.7M
2021-01-04 37,790.80 38,344.80 37,790.80 38,186.50 2.5M