Bien Hoa Building Materials Production and Construction JSC (VLB)

VLB
🏛️ ベトナム →
46,100.00
最終更新: 2025-10-01
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 53,600.00 54,800.00 53,500.00 54,200.00 0.1M
2021-12-30 55,000.00 55,900.00 54,100.00 54,900.00 0.0M
2021-12-29 55,000.00 56,600.00 55,000.00 55,300.00 0.1M
2021-12-28 53,700.00 55,600.00 53,300.00 55,500.00 0.1M
2021-12-27 52,000.00 54,900.00 51,500.00 53,900.00 0.2M
2021-12-24 52,000.00 52,400.00 51,200.00 51,900.00 0.0M
2021-12-23 53,300.00 53,300.00 51,000.00 52,200.00 0.1M
2021-12-22 54,900.00 54,900.00 53,200.00 53,200.00 0.1M
2021-12-21 53,700.00 55,000.00 53,300.00 54,000.00 0.0M
2021-12-20 53,200.00 55,000.00 52,900.00 54,000.00 0.1M
2021-12-17 53,800.00 53,800.00 53,000.00 53,200.00 0.1M
2021-12-16 54,300.00 54,800.00 53,000.00 53,800.00 0.1M
2021-12-15 55,900.00 55,900.00 54,000.00 55,400.00 0.2M
2021-12-14 55,300.00 57,500.00 54,500.00 55,100.00 0.1M
2021-12-13 52,300.00 56,300.00 52,300.00 55,700.00 0.2M
2021-12-10 53,800.00 53,800.00 51,800.00 53,200.00 0.0M
2021-12-09 52,500.00 54,000.00 52,400.00 53,800.00 0.1M
2021-12-08 51,000.00 55,000.00 51,000.00 53,000.00 0.1M
2021-12-07 50,500.00 52,000.00 50,200.00 51,500.00 0.0M
2021-12-06 50,500.00 51,000.00 49,900.00 50,900.00 0.1M
2021-12-03 53,000.00 53,300.00 50,500.00 50,600.00 0.1M
2021-12-02 51,000.00 53,500.00 51,000.00 52,300.00 0.1M
2021-12-01 53,000.00 53,000.00 50,000.00 52,000.00 0.1M
2021-11-30 49,500.00 54,900.00 49,500.00 53,500.00 0.2M
2021-11-29 47,900.00 50,500.00 47,900.00 49,800.00 0.1M
2021-11-26 49,100.00 49,100.00 47,500.00 48,500.00 0.0M
2021-11-25 49,000.00 50,000.00 48,200.00 49,000.00 0.1M
2021-11-24 45,500.00 49,500.00 45,500.00 49,300.00 0.3M
2021-11-23 45,500.00 45,700.00 45,000.00 45,500.00 0.1M
2021-11-22 46,800.00 46,800.00 45,000.00 45,000.00 0.1M
2021-11-19 46,600.00 47,500.00 46,600.00 47,300.00 0.0M
2021-11-18 47,000.00 47,800.00 46,800.00 47,700.00 0.0M
2021-11-17 46,300.00 47,900.00 46,300.00 47,900.00 0.2M
2021-11-16 47,300.00 47,300.00 46,100.00 46,900.00 0.0M
2021-11-15 48,500.00 48,500.00 46,900.00 47,300.00 0.0M
2021-11-12 46,300.00 47,600.00 46,300.00 47,500.00 0.0M
2021-11-11 48,200.00 48,500.00 47,500.00 47,500.00 0.0M
2021-11-10 48,100.00 48,800.00 48,100.00 48,300.00 0.0M
2021-11-09 48,600.00 49,500.00 48,400.00 48,800.00 0.0M
2021-11-08 47,400.00 49,000.00 47,400.00 49,000.00 0.1M
2021-11-05 47,700.00 47,800.00 46,300.00 47,500.00 0.0M
2021-11-04 48,000.00 48,000.00 47,100.00 47,600.00 0.0M
2021-11-03 49,100.00 49,300.00 47,000.00 47,400.00 0.1M
2021-11-02 48,100.00 49,500.00 47,600.00 49,000.00 0.1M
2021-11-01 48,500.00 48,500.00 47,500.00 47,700.00 0.1M
2021-10-29 48,000.00 49,400.00 48,000.00 48,400.00 0.1M
2021-10-28 45,000.00 50,000.00 45,000.00 47,900.00 0.1M
2021-10-27 45,000.00 46,200.00 44,500.00 46,100.00 0.1M
2021-10-26 44,600.00 44,600.00 44,000.00 44,500.00 0.0M
2021-10-25 43,600.00 45,000.00 43,600.00 44,600.00 0.0M
2021-10-22 43,600.00 43,600.00 43,000.00 43,600.00 0.0M
2021-10-21 43,600.00 44,000.00 43,000.00 43,500.00 0.0M
2021-10-20 44,100.00 44,400.00 43,800.00 44,000.00 0.0M
2021-10-19 44,400.00 44,400.00 44,000.00 44,000.00 0.0M
2021-10-18 43,500.00 44,900.00 43,300.00 44,500.00 0.0M
2021-10-15 44,000.00 44,000.00 42,800.00 43,500.00 0.1M
2021-10-14 44,700.00 45,000.00 43,800.00 44,000.00 0.1M
2021-10-13 44,900.00 45,000.00 44,000.00 44,800.00 0.0M
2021-10-12 45,800.00 45,800.00 45,000.00 45,000.00 0.0M
2021-10-11 45,300.00 45,600.00 45,000.00 45,500.00 0.0M
2021-10-08 45,400.00 45,600.00 45,100.00 45,300.00 0.0M
2021-10-07 45,800.00 46,000.00 45,400.00 45,500.00 0.0M
2021-10-06 45,000.00 45,400.00 45,000.00 45,400.00 0.0M
2021-10-05 45,100.00 45,100.00 44,700.00 45,100.00 0.1M
2021-10-04 44,000.00 45,900.00 44,000.00 45,100.00 0.0M
2021-10-01 44,400.00 44,900.00 44,400.00 44,600.00 0.0M
2021-09-30 44,200.00 45,000.00 44,100.00 44,300.00 0.1M
2021-09-29 44,400.00 44,900.00 43,800.00 43,800.00 0.0M
2021-09-28 43,500.00 44,400.00 43,500.00 44,400.00 0.0M
2021-09-27 44,700.00 44,900.00 44,000.00 44,000.00 0.0M
2021-09-24 45,100.00 45,100.00 44,100.00 44,900.00 0.0M
2021-09-23 45,900.00 45,900.00 45,000.00 45,000.00 0.0M
2021-09-22 44,800.00 45,600.00 44,200.00 45,600.00 0.0M
2021-09-21 45,000.00 45,000.00 43,900.00 44,600.00 0.0M
2021-09-20 45,000.00 45,500.00 45,000.00 45,000.00 0.0M
2021-09-17 46,000.00 46,100.00 45,400.00 45,900.00 0.0M
2021-09-16 46,000.00 46,100.00 45,200.00 46,100.00 0.0M
2021-09-15 45,000.00 47,000.00 45,000.00 45,600.00 0.0M
2021-09-14 45,100.00 45,600.00 45,000.00 45,500.00 0.0M
2021-09-13 45,800.00 45,800.00 44,500.00 45,600.00 0.0M
2021-09-10 46,000.00 46,000.00 45,000.00 45,800.00 0.0M
2021-09-09 47,000.00 47,500.00 46,100.00 46,700.00 0.0M
2021-09-08 46,900.00 46,900.00 45,200.00 45,900.00 0.0M
2021-09-07 48,500.00 48,500.00 46,000.00 46,000.00 0.0M
2021-09-06 47,500.00 48,700.00 47,500.00 48,100.00 0.0M
2021-09-01 46,000.00 47,900.00 46,000.00 47,700.00 0.1M
2021-08-31 47,500.00 48,000.00 46,900.00 46,900.00 0.3M
2021-08-30 46,600.00 47,500.00 46,500.00 47,500.00 0.1M
2021-08-27 44,600.00 46,700.00 44,200.00 46,600.00 0.0M
2021-08-26 45,500.00 45,500.00 45,000.00 45,000.00 0.0M
2021-08-25 44,100.00 45,500.00 44,000.00 45,500.00 0.0M
2021-08-24 44,600.00 46,500.00 44,500.00 45,000.00 0.0M
2021-08-23 45,000.00 46,000.00 44,500.00 44,500.00 0.0M
2021-08-20 47,500.00 48,000.00 45,000.00 46,000.00 0.1M
2021-08-19 48,000.00 50,000.00 47,500.00 47,600.00 0.0M
2021-08-18 46,000.00 47,800.00 46,000.00 47,600.00 0.0M
2021-08-17 40,400.00 48,200.00 40,400.00 47,500.00 0.2M
2021-08-16 46,000.00 49,000.00 46,000.00 48,900.00 0.2M
2021-08-13 44,600.00 47,000.00 44,600.00 45,900.00 0.1M
2021-08-12 42,500.00 45,500.00 42,000.00 44,600.00 0.1M
2021-08-11 41,200.00 43,000.00 41,200.00 43,000.00 0.1M
2021-08-10 42,200.00 42,200.00 40,700.00 41,700.00 0.1M
2021-08-09 42,100.00 42,100.00 41,000.00 41,500.00 0.0M
2021-08-06 41,600.00 43,500.00 41,500.00 43,300.00 0.0M
2021-08-05 41,000.00 42,500.00 40,000.00 42,300.00 0.0M
2021-08-04 47,800.00 47,800.00 46,000.00 46,200.00 0.0M
2021-08-03 47,000.00 48,000.00 46,700.00 47,800.00 0.0M
2021-08-02 45,000.00 47,500.00 45,000.00 47,000.00 0.1M
2021-07-30 43,800.00 44,800.00 43,800.00 44,800.00 0.0M
2021-07-29 43,900.00 44,000.00 43,000.00 43,900.00 0.0M
2021-07-28 44,200.00 44,600.00 43,100.00 43,900.00 0.0M
2021-07-27 43,300.00 44,500.00 43,300.00 44,500.00 0.0M
2021-07-26 42,100.00 43,900.00 42,100.00 43,800.00 0.0M
2021-07-23 40,500.00 43,900.00 40,500.00 41,000.00 0.0M
2021-07-22 40,500.00 41,600.00 39,000.00 41,600.00 0.0M
2021-07-21 41,000.00 41,000.00 41,000.00 41,000.00 0.0M
2021-07-20 40,000.00 41,700.00 40,000.00 41,700.00 0.0M
2021-07-19 40,100.00 41,800.00 40,000.00 41,800.00 0.0M
2021-07-16 42,900.00 42,900.00 41,700.00 41,700.00 0.0M
2021-07-15 41,800.00 41,900.00 41,500.00 41,900.00 0.0M
2021-07-14 42,900.00 42,900.00 42,900.00 42,900.00 0.0M
2021-07-13 38,000.00 42,500.00 38,000.00 42,500.00 0.0M
2021-07-12 40,600.00 40,800.00 40,300.00 40,300.00 0.0M
2021-07-09 42,700.00 43,600.00 42,600.00 43,600.00 0.0M
2021-07-08 43,500.00 43,700.00 42,500.00 43,500.00 0.0M
2021-07-07 43,100.00 43,500.00 43,100.00 43,500.00 0.0M
2021-07-06 43,500.00 43,600.00 43,500.00 43,600.00 0.0M
2021-07-05 43,500.00 43,600.00 43,500.00 43,600.00 0.0M
2021-07-02 43,100.00 43,900.00 43,100.00 43,900.00 0.0M
2021-07-01 43,100.00 43,900.00 43,000.00 43,000.00 0.0M
2021-06-30 43,100.00 43,900.00 43,100.00 43,900.00 0.0M
2021-06-29 43,100.00 43,100.00 43,100.00 43,100.00 0.0M
2021-06-28 42,500.00 43,400.00 42,500.00 43,100.00 0.0M
2021-06-25 43,400.00 43,400.00 42,600.00 42,600.00 0.0M
2021-06-24 43,300.00 44,000.00 43,000.00 43,000.00 0.1M
2021-06-23 44,800.00 44,800.00 43,100.00 43,400.00 0.0M
2021-06-22 43,200.00 45,800.00 43,100.00 43,300.00 0.0M
2021-06-21 43,000.00 43,200.00 42,500.00 43,200.00 0.0M
2021-06-18 42,900.00 43,000.00 42,900.00 43,000.00 0.0M
2021-06-17 42,400.00 42,900.00 42,400.00 42,900.00 0.0M
2021-06-16 41,900.00 42,600.00 41,900.00 42,600.00 0.0M
2021-06-15 41,900.00 42,000.00 40,900.00 42,000.00 0.0M
2021-06-14 42,100.00 43,100.00 40,000.00 40,900.00 0.0M
2021-06-11 43,100.00 43,100.00 43,000.00 43,100.00 0.0M
2021-06-10 42,000.00 43,900.00 40,800.00 40,800.00 0.2M
2021-06-09 40,700.00 43,400.00 40,700.00 43,400.00 0.0M
2021-06-08 42,000.00 42,000.00 40,500.00 40,500.00 0.0M
2021-06-07 42,000.00 42,000.00 42,000.00 42,000.00 0.0M
2021-06-04 42,300.00 43,000.00 42,000.00 42,700.00 0.0M
2021-06-03 43,600.00 43,600.00 41,600.00 42,500.00 0.0M
2021-06-02 40,000.00 43,800.00 40,000.00 43,000.00 0.0M
2021-06-01 43,000.00 44,500.00 43,000.00 43,100.00 0.0M
2021-05-31 43,400.00 43,400.00 42,000.00 43,400.00 0.0M
2021-05-28 43,000.00 43,700.00 41,100.00 43,000.00 0.1M
2021-05-27 43,500.00 43,500.00 41,000.00 42,900.00 0.1M
2021-05-26 42,500.00 43,600.00 42,000.00 43,400.00 0.0M
2021-05-25 42,500.00 42,500.00 41,200.00 42,400.00 0.0M
2021-05-24 41,800.00 42,000.00 40,600.00 42,000.00 0.0M
2021-05-21 41,200.00 41,200.00 41,000.00 41,000.00 0.0M
2021-05-20 40,900.00 41,600.00 40,600.00 40,600.00 0.0M
2021-05-19 40,900.00 41,600.00 40,500.00 41,000.00 0.0M
2021-05-18 40,500.00 41,000.00 40,500.00 40,600.00 0.0M
2021-05-17 41,500.00 41,800.00 40,500.00 41,800.00 0.0M
2021-05-14 41,600.00 42,600.00 41,000.00 42,600.00 0.0M
2021-05-13 42,300.00 42,600.00 42,300.00 42,600.00 0.0M
2021-05-12 42,300.00 42,700.00 42,000.00 42,700.00 0.0M
2021-05-11 41,500.00 43,000.00 41,500.00 42,500.00 0.0M
2021-05-10 41,800.00 41,800.00 40,200.00 41,800.00 0.0M
2021-05-07 41,000.00 41,900.00 40,300.00 41,200.00 0.0M
2021-05-06 41,500.00 41,700.00 40,500.00 41,500.00 0.0M
2021-05-05 41,000.00 41,200.00 40,300.00 41,100.00 0.0M
2021-05-04 39,600.00 41,200.00 39,600.00 41,200.00 0.0M
2021-04-29 41,800.00 42,000.00 40,100.00 40,300.00 0.0M
2021-04-28 41,800.00 42,000.00 41,000.00 41,900.00 0.0M
2021-04-27 41,100.00 41,400.00 40,000.00 41,400.00 0.0M
2021-04-26 41,000.00 42,000.00 41,000.00 41,900.00 0.0M
2021-04-23 42,000.00 42,500.00 41,800.00 41,800.00 0.0M
2021-04-22 43,000.00 43,300.00 43,000.00 43,000.00 0.0M
2021-04-20 43,000.00 44,000.00 42,700.00 44,000.00 0.0M
2021-04-19 42,100.00 43,000.00 42,000.00 42,000.00 0.0M
2021-04-16 42,800.00 43,000.00 40,700.00 41,000.00 0.0M
2021-04-15 43,200.00 43,200.00 42,800.00 43,100.00 0.0M
2021-04-14 43,500.00 43,800.00 42,800.00 43,100.00 0.0M
2021-04-13 43,500.00 43,600.00 43,400.00 43,500.00 0.0M
2021-04-12 43,600.00 43,600.00 43,500.00 43,600.00 0.0M
2021-04-09 43,600.00 44,000.00 43,500.00 44,000.00 0.0M
2021-04-08 43,700.00 44,000.00 43,500.00 43,500.00 0.0M
2021-04-07 44,000.00 44,000.00 42,300.00 43,500.00 0.0M
2021-04-06 44,300.00 44,300.00 43,900.00 44,000.00 0.0M
2021-04-05 44,200.00 44,300.00 44,000.00 44,200.00 0.0M
2021-04-02 44,000.00 44,900.00 44,000.00 44,500.00 0.0M
2021-04-01 43,800.00 45,000.00 43,700.00 45,000.00 0.1M
2021-03-31 45,000.00 45,000.00 43,800.00 43,800.00 0.1M
2021-03-30 45,000.00 45,000.00 42,000.00 44,600.00 0.1M
2021-03-29 46,400.00 46,400.00 44,600.00 44,600.00 0.0M
2021-03-26 40,200.00 46,400.00 40,200.00 46,400.00 0.0M
2021-03-25 45,900.00 45,900.00 45,500.00 45,500.00 0.0M
2021-03-24 45,500.00 46,600.00 45,400.00 46,600.00 0.0M
2021-03-23 50,300.00 50,300.00 45,000.00 45,200.00 0.0M
2021-03-22 43,800.00 43,800.00 43,800.00 43,800.00 0.0M
2021-03-19 44,000.00 44,000.00 33,100.00 44,000.00 0.1M
2021-03-18 37,100.00 46,400.00 37,100.00 44,100.00 0.1M
2021-03-17 47,100.00 47,800.00 40,500.00 46,500.00 0.1M
2021-03-16 47,500.00 48,100.00 47,000.00 47,100.00 0.0M
2021-03-15 46,100.00 48,200.00 46,100.00 46,700.00 0.0M
2021-03-12 45,600.00 47,000.00 45,000.00 47,000.00 0.0M
2021-03-11 45,000.00 47,000.00 44,800.00 47,000.00 0.0M
2021-03-10 45,100.00 46,500.00 44,100.00 46,300.00 0.0M
2021-03-09 45,500.00 45,500.00 44,000.00 44,000.00 0.0M
2021-03-08 45,700.00 49,300.00 39,600.00 48,400.00 0.1M
2021-03-05 43,300.00 47,400.00 43,300.00 46,900.00 0.0M
2021-03-04 45,700.00 49,900.00 38,100.00 46,800.00 0.0M
2021-03-03 45,000.00 47,900.00 43,100.00 45,700.00 0.0M
2021-03-02 50,500.00 51,000.00 45,500.00 45,500.00 0.0M
2021-03-01 53,900.00 53,900.00 50,700.00 52,500.00 0.1M
2021-02-26 56,000.00 61,800.00 51,000.00 53,500.00 0.1M
2021-02-25 59,900.00 59,900.00 52,200.00 53,000.00 0.1M
2021-02-24 59,800.00 62,400.00 53,000.00 53,800.00 0.1M
2021-02-23 54,900.00 63,000.00 53,100.00 54,000.00 0.1M
2021-02-22 62,000.00 62,000.00 51,000.00 54,000.00 0.1M
2021-02-19 55,000.00 55,600.00 51,000.00 53,500.00 0.1M
2021-02-18 56,400.00 56,400.00 51,800.00 53,000.00 0.1M
2021-02-17 55,000.00 57,100.00 51,000.00 56,000.00 0.1M
2021-02-09 50,000.00 57,800.00 50,000.00 55,000.00 0.1M
2021-02-08 46,000.00 51,000.00 45,300.00 45,300.00 0.1M
2021-02-05 42,000.00 45,700.00 42,000.00 45,700.00 0.0M
2021-02-04 42,500.00 42,500.00 39,700.00 39,700.00 0.0M
2021-02-03 40,000.00 42,000.00 40,000.00 42,000.00 0.0M
2021-02-02 38,200.00 39,100.00 38,200.00 39,100.00 0.0M
2021-02-01 44,500.00 44,500.00 42,500.00 42,500.00 0.0M
2021-01-29 42,500.00 42,500.00 42,500.00 42,500.00 0.0M
2021-01-28 38,000.00 38,200.00 35,700.00 35,700.00 0.0M
2021-01-27 41,500.00 42,500.00 41,500.00 41,600.00 0.0M
2021-01-26 41,300.00 43,900.00 41,300.00 43,900.00 0.0M
2021-01-25 44,500.00 44,500.00 40,000.00 40,000.00 0.0M
2021-01-22 50,000.00 50,000.00 38,700.00 38,700.00 0.0M
2021-01-21 43,900.00 48,000.00 43,900.00 46,000.00 0.0M
2021-01-20 41,000.00 43,900.00 41,000.00 43,900.00 0.0M
2021-01-19 41,400.00 41,400.00 40,300.00 40,300.00 0.0M
2021-01-18 40,500.00 42,000.00 40,500.00 41,400.00 0.0M
2021-01-15 40,000.00 43,000.00 40,000.00 43,000.00 0.0M
2021-01-14 37,000.00 42,500.00 37,000.00 40,000.00 0.0M
2021-01-13 37,000.00 37,000.00 37,000.00 37,000.00 0.0M
2021-01-12 37,000.00 37,000.00 37,000.00 37,000.00 0.0M
2021-01-11 35,800.00 39,000.00 35,500.00 39,000.00 0.0M
2021-01-08 36,100.00 36,100.00 35,100.00 35,100.00 0.0M
2021-01-07 34,300.00 35,800.00 34,300.00 35,800.00 0.0M
2021-01-06 35,400.00 37,000.00 31,200.00 37,000.00 0.0M
2021-01-05 35,000.00 35,500.00 35,000.00 35,500.00 0.0M
2021-01-04 35,000.00 35,500.00 35,000.00 35,400.00 0.0M