Bao Thu Industrial Development and Investment JSC (BII)

BII
🏛️ ベトナム →
800.00
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
2021-12-31 13,900.00 14,000.00 13,500.00 13,500.00 1.2M
2021-12-30 14,000.00 14,600.00 13,800.00 13,900.00 1.4M
2021-12-29 13,500.00 14,200.00 13,400.00 13,800.00 1.9M
2021-12-28 13,300.00 13,700.00 13,100.00 13,500.00 1.6M
2021-12-27 13,900.00 13,900.00 13,300.00 13,500.00 1.4M
2021-12-24 14,600.00 14,600.00 13,700.00 13,900.00 1.4M
2021-12-23 15,000.00 15,400.00 14,000.00 14,600.00 3.1M
2021-12-22 12,800.00 14,000.00 12,800.00 14,000.00 1.7M
2021-12-21 13,300.00 13,500.00 12,700.00 12,800.00 2.7M
2021-12-20 13,800.00 13,900.00 13,200.00 13,300.00 1.9M
2021-12-17 14,000.00 14,000.00 13,600.00 13,800.00 2.2M
2021-12-16 14,000.00 14,100.00 13,700.00 13,900.00 1.6M
2021-12-15 14,000.00 14,200.00 13,900.00 14,000.00 0.9M
2021-12-14 13,800.00 14,700.00 13,800.00 14,000.00 1.4M
2021-12-13 14,000.00 14,100.00 13,600.00 13,900.00 1.4M
2021-12-10 14,200.00 14,300.00 14,000.00 14,000.00 1.2M
2021-12-09 14,200.00 14,400.00 14,000.00 14,200.00 1.2M
2021-12-08 14,600.00 14,600.00 14,200.00 14,200.00 0.7M
2021-12-07 14,200.00 14,800.00 14,200.00 14,600.00 1.1M
2021-12-06 14,100.00 15,200.00 13,500.00 14,200.00 4.0M
2021-12-03 14,600.00 14,800.00 14,000.00 14,100.00 2.5M
2021-12-02 15,000.00 15,000.00 14,600.00 14,600.00 1.8M
2021-12-01 14,800.00 15,200.00 14,500.00 14,900.00 1.3M
2021-11-30 15,000.00 15,400.00 14,800.00 14,800.00 2.3M
2021-11-29 15,100.00 15,200.00 14,000.00 15,000.00 2.8M
2021-11-26 15,200.00 15,500.00 14,900.00 15,100.00 2.0M
2021-11-25 15,300.00 15,800.00 15,000.00 15,200.00 2.4M
2021-11-24 15,000.00 15,900.00 15,000.00 15,300.00 1.8M
2021-11-23 14,800.00 15,200.00 14,500.00 15,000.00 1.4M
2021-11-22 15,900.00 16,400.00 14,600.00 14,800.00 2.8M
2021-11-19 15,300.00 16,400.00 15,100.00 15,900.00 5.2M
2021-11-18 15,000.00 15,500.00 15,000.00 15,300.00 2.7M
2021-11-17 14,400.00 15,700.00 14,200.00 15,000.00 3.5M
2021-11-16 14,900.00 15,000.00 14,200.00 14,400.00 2.0M
2021-11-15 15,300.00 15,500.00 14,800.00 14,900.00 2.1M
2021-11-12 14,500.00 15,500.00 13,800.00 15,300.00 3.8M
2021-11-11 15,100.00 15,300.00 14,200.00 14,200.00 5.0M
2021-11-10 15,000.00 15,500.00 15,000.00 15,100.00 1.5M
2021-11-09 15,000.00 15,500.00 14,900.00 15,000.00 1.8M
2021-11-08 15,500.00 15,600.00 14,900.00 15,000.00 3.4M
2021-11-05 15,600.00 15,900.00 15,300.00 15,500.00 1.7M
2021-11-04 15,300.00 16,000.00 15,100.00 15,600.00 1.9M
2021-11-03 16,800.00 16,900.00 15,300.00 15,300.00 5.0M
2021-11-02 16,800.00 17,500.00 16,000.00 16,600.00 3.6M
2021-11-01 16,000.00 17,200.00 16,000.00 16,800.00 1.9M
2021-10-29 16,900.00 17,400.00 15,800.00 16,000.00 4.7M
2021-10-28 18,000.00 18,000.00 16,800.00 17,000.00 3.6M
2021-10-27 18,800.00 19,100.00 17,100.00 18,000.00 4.2M
2021-10-26 19,000.00 19,600.00 18,600.00 18,800.00 2.6M
2021-10-25 18,200.00 19,900.00 17,500.00 18,800.00 4.5M
2021-10-22 18,000.00 19,000.00 17,800.00 18,200.00 4.1M
2021-10-21 15,800.00 17,300.00 15,800.00 17,300.00 4.6M
2021-10-20 15,700.00 16,100.00 15,400.00 15,800.00 2.8M
2021-10-19 15,400.00 16,200.00 15,100.00 15,800.00 1.5M
2021-10-18 15,800.00 16,200.00 14,900.00 15,500.00 3.4M
2021-10-15 17,800.00 17,800.00 15,000.00 16,400.00 6.8M
2021-10-14 15,000.00 16,200.00 14,800.00 16,200.00 2.5M
2021-10-13 13,400.00 14,800.00 13,400.00 14,800.00 3.5M
2021-10-12 12,300.00 13,500.00 12,100.00 13,500.00 2.6M
2021-10-11 13,200.00 13,800.00 11,900.00 12,300.00 3.6M
2021-10-08 14,600.00 14,600.00 13,200.00 13,200.00 5.1M
2021-10-07 16,100.00 16,100.00 14,600.00 14,600.00 2.2M
2021-10-06 16,800.00 16,800.00 15,000.00 16,200.00 1.9M
2021-10-05 13,200.00 15,900.00 13,100.00 15,900.00 7.9M
2021-10-04 15,000.00 15,200.00 14,500.00 14,500.00 3.8M
2021-10-01 19,000.00 19,000.00 16,100.00 16,100.00 3.6M
2021-09-30 16,200.00 17,800.00 14,800.00 17,800.00 3.4M
2021-09-29 16,200.00 17,800.00 16,200.00 16,200.00 8.6M
2021-09-28 17,900.00 17,900.00 17,900.00 17,900.00 0.2M
2021-09-27 19,800.00 19,800.00 19,800.00 19,800.00 0.1M
2021-09-24 21,900.00 23,000.00 21,900.00 21,900.00 3.5M
2021-09-23 29,500.00 29,500.00 24,300.00 24,300.00 5.0M
2021-09-22 29,800.00 31,200.00 27,000.00 27,000.00 5.4M
2021-09-21 33,800.00 33,800.00 29,100.00 30,000.00 2.7M
2021-09-20 28,400.00 30,800.00 27,500.00 30,800.00 2.9M
2021-09-17 27,900.00 28,000.00 25,200.00 28,000.00 10.7M
2021-09-16 32,800.00 34,100.00 27,900.00 27,900.00 8.9M
2021-09-15 32,000.00 32,100.00 30,000.00 31,000.00 3.0M
2021-09-14 28,900.00 29,200.00 27,500.00 29,200.00 4.1M
2021-09-13 26,000.00 26,600.00 24,200.00 26,600.00 5.7M
2021-09-10 24,200.00 24,200.00 22,100.00 24,200.00 3.4M
2021-09-09 21,000.00 22,000.00 19,700.00 22,000.00 2.5M
2021-09-08 22,000.00 22,000.00 19,500.00 20,000.00 5.6M
2021-09-07 20,600.00 20,600.00 19,000.00 20,600.00 7.1M
2021-09-06 18,800.00 18,800.00 18,000.00 18,800.00 0.9M
2021-09-01 15,600.00 17,100.00 14,800.00 17,100.00 5.3M
2021-08-31 16,400.00 16,500.00 15,200.00 15,600.00 4.2M
2021-08-30 14,200.00 15,400.00 14,100.00 15,100.00 5.2M
2021-08-27 13,900.00 14,000.00 13,400.00 14,000.00 5.1M
2021-08-26 11,700.00 12,800.00 11,600.00 12,800.00 0.7M
2021-08-25 12,600.00 12,600.00 11,500.00 11,700.00 4.7M
2021-08-24 14,700.00 15,000.00 12,600.00 12,600.00 4.3M
2021-08-23 13,000.00 14,000.00 12,600.00 14,000.00 4.4M
2021-08-20 12,800.00 12,800.00 12,000.00 12,800.00 9.5M
2021-08-19 11,700.00 11,700.00 11,700.00 11,700.00 1.2M
2021-08-18 10,000.00 10,700.00 9,800.00 10,700.00 5.6M
2021-08-17 10,000.00 10,200.00 9,700.00 9,800.00 2.0M
2021-08-16 9,700.00 10,300.00 9,600.00 10,000.00 2.3M
2021-08-13 10,100.00 10,200.00 9,300.00 9,700.00 4.0M
2021-08-12 10,000.00 10,600.00 9,700.00 10,000.00 3.8M
2021-08-11 10,200.00 10,600.00 10,000.00 10,200.00 2.2M
2021-08-10 9,400.00 10,200.00 9,300.00 10,200.00 4.2M
2021-08-09 8,800.00 9,600.00 8,700.00 9,400.00 4.5M
2021-08-06 8,800.00 8,900.00 8,700.00 8,800.00 1.1M
2021-08-05 8,900.00 9,000.00 8,700.00 8,800.00 1.0M
2021-08-04 8,700.00 9,000.00 8,600.00 8,900.00 1.1M
2021-08-03 9,000.00 9,100.00 8,700.00 8,700.00 1.1M
2021-08-02 8,500.00 9,200.00 8,500.00 9,000.00 2.1M
2021-07-30 8,600.00 8,700.00 8,500.00 8,500.00 0.8M
2021-07-29 8,500.00 8,700.00 8,500.00 8,500.00 0.8M
2021-07-28 8,700.00 9,000.00 8,500.00 8,500.00 0.8M
2021-07-27 8,500.00 8,900.00 8,500.00 8,700.00 0.9M
2021-07-26 8,600.00 8,900.00 8,200.00 8,500.00 1.2M
2021-07-23 9,100.00 9,100.00 8,500.00 8,600.00 1.6M
2021-07-22 9,100.00 9,400.00 8,900.00 9,100.00 1.5M
2021-07-21 9,200.00 9,600.00 9,000.00 9,100.00 1.5M
2021-07-20 8,300.00 9,100.00 8,200.00 9,100.00 3.0M
2021-07-19 8,600.00 8,600.00 7,800.00 8,300.00 2.4M
2021-07-16 8,900.00 8,900.00 8,500.00 8,600.00 1.6M
2021-07-15 9,000.00 9,200.00 8,700.00 8,900.00 1.4M
2021-07-14 8,800.00 9,400.00 8,700.00 9,000.00 2.3M
2021-07-13 8,000.00 8,800.00 8,000.00 8,800.00 2.7M
2021-07-12 8,800.00 9,000.00 8,000.00 8,000.00 3.8M
2021-07-09 9,500.00 9,600.00 8,800.00 8,800.00 3.0M
2021-07-08 9,000.00 9,300.00 8,500.00 9,300.00 5.3M
2021-07-07 7,700.00 8,500.00 7,300.00 8,500.00 5.4M
2021-07-06 7,500.00 7,800.00 7,300.00 7,800.00 4.4M
2021-07-05 6,500.00 7,100.00 6,200.00 7,100.00 4.9M
2021-07-02 6,700.00 6,900.00 6,500.00 6,500.00 1.4M
2021-07-01 6,800.00 6,800.00 6,600.00 6,700.00 1.8M
2021-06-30 7,100.00 7,100.00 6,800.00 6,800.00 1.6M
2021-06-29 7,100.00 7,300.00 7,000.00 7,100.00 1.7M
2021-06-28 7,000.00 7,200.00 7,000.00 7,100.00 1.0M
2021-06-25 7,100.00 7,200.00 6,900.00 7,000.00 1.2M
2021-06-24 7,200.00 7,300.00 7,000.00 7,100.00 0.5M
2021-06-23 7,400.00 7,500.00 7,100.00 7,200.00 1.0M
2021-06-22 7,000.00 7,600.00 7,000.00 7,400.00 2.5M
2021-06-21 7,000.00 7,100.00 6,900.00 7,000.00 1.2M
2021-06-18 7,200.00 7,300.00 7,000.00 7,000.00 1.3M
2021-06-17 7,400.00 7,400.00 7,000.00 7,200.00 1.0M
2021-06-16 7,500.00 7,900.00 7,200.00 7,400.00 1.4M
2021-06-15 6,900.00 7,500.00 6,400.00 7,500.00 3.7M
2021-06-14 7,100.00 7,900.00 6,600.00 6,900.00 3.8M
2021-06-11 7,600.00 7,600.00 6,900.00 7,200.00 4.1M
2021-06-10 7,900.00 8,000.00 7,200.00 7,600.00 1.4M
2021-06-09 7,900.00 8,000.00 7,800.00 7,900.00 0.7M
2021-06-08 8,000.00 8,200.00 7,900.00 7,900.00 1.4M
2021-06-07 8,200.00 8,200.00 7,900.00 8,000.00 1.1M
2021-06-04 8,300.00 8,500.00 8,000.00 8,200.00 1.1M
2021-06-03 8,000.00 8,400.00 8,000.00 8,300.00 1.4M
2021-06-02 8,100.00 8,100.00 7,800.00 8,000.00 1.3M
2021-06-01 8,100.00 8,300.00 7,900.00 8,100.00 0.9M
2021-05-31 8,300.00 8,300.00 8,000.00 8,100.00 1.0M
2021-05-28 8,100.00 8,700.00 8,100.00 8,300.00 1.2M
2021-05-27 8,500.00 8,500.00 7,900.00 8,000.00 1.9M
2021-05-26 8,500.00 8,500.00 8,200.00 8,300.00 0.9M
2021-05-25 8,700.00 8,700.00 8,500.00 8,500.00 0.8M
2021-05-24 8,800.00 9,100.00 8,500.00 8,700.00 0.7M
2021-05-21 8,600.00 9,000.00 8,300.00 8,600.00 0.9M
2021-05-20 9,000.00 9,000.00 8,600.00 8,600.00 0.8M
2021-05-19 8,900.00 9,100.00 8,800.00 9,000.00 0.6M
2021-05-18 9,100.00 9,300.00 8,700.00 9,000.00 0.8M
2021-05-17 9,000.00 9,300.00 8,800.00 9,000.00 0.9M
2021-05-14 9,400.00 9,600.00 9,000.00 9,200.00 1.2M
2021-05-13 9,300.00 9,900.00 9,300.00 9,400.00 1.1M
2021-05-12 9,000.00 9,500.00 8,900.00 9,300.00 0.6M
2021-05-11 9,500.00 9,700.00 9,300.00 9,300.00 1.1M
2021-05-10 8,100.00 8,900.00 7,900.00 8,900.00 1.3M
2021-05-07 8,600.00 8,800.00 8,000.00 8,100.00 1.2M
2021-05-06 9,000.00 9,000.00 8,600.00 8,600.00 0.9M
2021-05-05 8,800.00 9,200.00 8,800.00 9,000.00 0.4M
2021-05-04 9,000.00 9,000.00 8,400.00 8,700.00 1.0M
2021-04-29 9,500.00 9,500.00 9,100.00 9,200.00 0.6M
2021-04-28 9,200.00 9,600.00 9,200.00 9,400.00 1.2M
2021-04-27 8,800.00 9,300.00 8,700.00 9,100.00 1.0M
2021-04-26 9,600.00 9,900.00 8,800.00 8,800.00 1.4M
2021-04-23 9,300.00 9,600.00 8,700.00 9,500.00 2.1M
2021-04-22 10,100.00 10,200.00 9,200.00 9,300.00 1.8M
2021-04-20 10,100.00 10,500.00 10,100.00 10,100.00 1.1M
2021-04-19 10,500.00 10,700.00 10,000.00 10,100.00 2.6M
2021-04-16 10,800.00 10,800.00 10,000.00 10,500.00 2.5M
2021-04-15 11,000.00 11,200.00 10,600.00 10,800.00 1.9M
2021-04-14 10,500.00 11,200.00 10,100.00 11,000.00 2.7M
2021-04-13 11,200.00 11,700.00 10,700.00 10,700.00 2.6M
2021-04-12 10,300.00 11,300.00 10,300.00 11,200.00 4.5M
2021-04-09 9,700.00 10,400.00 9,600.00 10,300.00 4.4M
2021-04-08 9,300.00 9,800.00 9,100.00 9,600.00 1.7M
2021-04-07 9,500.00 9,600.00 9,100.00 9,300.00 1.2M
2021-04-06 9,500.00 9,900.00 9,300.00 9,500.00 1.2M
2021-04-05 8,800.00 9,500.00 8,800.00 9,500.00 3.6M
2021-04-02 8,800.00 8,800.00 8,500.00 8,700.00 1.5M
2021-04-01 8,200.00 9,000.00 8,200.00 8,600.00 2.1M
2021-03-31 8,300.00 8,300.00 8,000.00 8,200.00 1.0M
2021-03-30 8,300.00 8,400.00 8,100.00 8,300.00 0.7M
2021-03-29 8,200.00 8,500.00 8,200.00 8,300.00 1.0M
2021-03-26 7,800.00 8,500.00 7,700.00 8,200.00 1.7M
2021-03-25 8,100.00 8,200.00 7,800.00 7,900.00 1.9M
2021-03-24 8,400.00 8,400.00 7,800.00 8,300.00 1.3M
2021-03-23 8,900.00 9,000.00 8,400.00 8,400.00 1.6M
2021-03-22 8,600.00 9,300.00 8,600.00 8,900.00 1.3M
2021-03-19 8,400.00 8,800.00 7,700.00 8,600.00 1.6M
2021-03-18 9,200.00 9,200.00 8,200.00 8,500.00 3.9M
2021-03-17 8,200.00 8,400.00 8,000.00 8,400.00 1.1M
2021-03-16 7,100.00 7,700.00 7,100.00 7,700.00 3.6M
2021-03-15 6,800.00 7,000.00 6,700.00 7,000.00 1.8M
2021-03-12 6,700.00 6,800.00 6,500.00 6,700.00 1.4M
2021-03-11 6,700.00 6,800.00 6,500.00 6,600.00 1.2M
2021-03-10 6,700.00 6,800.00 6,500.00 6,700.00 0.7M
2021-03-09 6,800.00 6,800.00 6,600.00 6,700.00 1.0M
2021-03-08 6,800.00 7,000.00 6,800.00 6,800.00 0.8M
2021-03-05 6,600.00 7,000.00 6,400.00 7,000.00 0.7M
2021-03-04 6,700.00 6,800.00 6,400.00 6,600.00 1.6M
2021-03-03 7,100.00 7,100.00 6,700.00 6,700.00 1.1M
2021-03-02 7,300.00 7,300.00 6,900.00 7,100.00 1.0M
2021-03-01 6,900.00 7,300.00 6,900.00 7,100.00 1.9M
2021-02-26 6,600.00 6,900.00 6,600.00 6,900.00 0.7M
2021-02-25 6,700.00 6,900.00 6,500.00 6,700.00 0.5M
2021-02-24 6,900.00 6,900.00 6,500.00 6,700.00 0.7M
2021-02-23 7,100.00 7,800.00 6,800.00 6,900.00 1.2M
2021-02-22 6,700.00 7,100.00 6,400.00 7,100.00 1.3M
2021-02-19 6,700.00 6,700.00 6,400.00 6,600.00 0.7M
2021-02-18 6,600.00 6,800.00 6,500.00 6,700.00 0.6M
2021-02-17 6,100.00 6,600.00 6,000.00 6,600.00 1.1M
2021-02-09 6,600.00 6,800.00 6,000.00 6,000.00 1.0M
2021-02-08 6,900.00 6,900.00 6,500.00 6,500.00 1.6M
2021-02-05 7,000.00 7,000.00 6,400.00 6,900.00 1.8M
2021-02-04 7,700.00 7,800.00 6,900.00 6,900.00 1.5M
2021-02-03 7,000.00 7,500.00 6,900.00 7,500.00 3.1M
2021-02-02 6,500.00 6,900.00 6,200.00 6,900.00 1.6M
2021-02-01 6,300.00 6,300.00 6,000.00 6,300.00 1.6M
2021-01-29 5,400.00 6,200.00 5,400.00 5,800.00 1.4M
2021-01-28 6,500.00 6,500.00 5,900.00 5,900.00 1.1M
2021-01-27 6,800.00 7,000.00 6,300.00 6,500.00 0.9M
2021-01-26 7,400.00 7,400.00 6,300.00 6,800.00 2.9M
2021-01-25 6,800.00 6,800.00 6,500.00 6,800.00 3.7M
2021-01-22 6,200.00 6,200.00 6,200.00 6,200.00 1.0M
2021-01-21 5,300.00 5,700.00 5,300.00 5,700.00 0.7M
2021-01-20 4,700.00 5,200.00 4,600.00 5,200.00 2.2M
2021-01-19 5,200.00 5,300.00 4,700.00 4,800.00 2.9M
2021-01-18 5,300.00 5,500.00 5,000.00 5,200.00 2.1M
2021-01-15 5,300.00 5,600.00 4,800.00 5,300.00 1.9M
2021-01-14 6,000.00 6,000.00 5,300.00 5,300.00 1.5M
2021-01-13 4,500.00 5,500.00 4,500.00 5,500.00 4.1M
2021-01-12 5,500.00 5,500.00 5,000.00 5,000.00 1.3M
2021-01-11 5,900.00 6,000.00 5,000.00 5,500.00 2.5M
2021-01-08 5,500.00 5,500.00 5,300.00 5,500.00 3.7M
2021-01-07 5,000.00 5,000.00 4,800.00 5,000.00 1.7M
2021-01-06 4,600.00 4,600.00 4,400.00 4,600.00 2.5M
2021-01-05 4,200.00 4,200.00 4,100.00 4,200.00 0.5M
2021-01-04 3,600.00 3,900.00 3,600.00 3,900.00 1.3M