Central Pharmaceutical CPC1 JSC (DP1)

DP1
🏛️ ベトナム →
36,700.00
最終更新: 2025-10-02
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 32,391.41 32,391.41 32,391.41 32,391.41 0.0M
2023-12-28 30,979.00 31,449.80 30,979.00 31,449.80 0.0M
2023-12-27 30,979.00 30,979.00 30,979.00 30,979.00 0.0M
2023-12-26 30,414.03 31,543.96 30,414.03 30,979.00 0.0M
2023-12-25 31,458.00 33,094.00 31,458.00 33,094.00 0.0M
2023-12-22 29,472.42 33,238.86 29,472.42 31,920.61 0.0M
2023-12-21 26,553.43 30,508.19 26,553.43 30,508.19 0.0M
2023-12-20 30,319.87 31,449.80 30,319.87 30,414.03 0.0M
2023-12-19 29,378.26 30,884.84 29,378.26 30,884.84 0.0M
2023-12-18 33,427.18 33,427.18 30,131.55 30,884.84 0.0M
2023-12-15 30,225.71 31,073.16 30,225.71 31,073.16 0.0M
2023-12-14 31,826.45 32,768.06 30,037.39 32,768.06 0.0M
2023-12-13 32,516.00 32,516.00 30,881.00 30,881.00 0.0M
2023-12-12 29,566.58 31,355.64 29,566.58 31,355.64 0.0M
2023-12-11 31,747.00 34,152.00 30,785.00 32,516.00 0.0M
2023-12-08 30,225.71 30,979.00 28,813.29 30,884.84 0.0M
2023-12-07 30,785.00 32,709.00 30,304.00 31,554.00 0.0M
2023-12-06 30,208.00 30,785.00 29,823.00 30,785.00 0.0M
2023-12-05 29,823.00 30,304.00 29,630.00 29,630.00 0.0M
2023-12-04 28,380.00 30,304.00 28,380.00 30,304.00 0.0M
2023-12-01 29,823.00 30,304.00 29,823.00 29,823.00 0.0M
2023-11-30 29,189.94 29,189.94 29,189.94 29,189.94 0.0M
2023-11-29 28,248.32 28,342.49 28,248.32 28,248.32 0.0M
2023-11-28 29,189.94 29,189.94 28,248.32 28,248.32 0.0M
2023-11-27 29,001.61 29,001.61 29,001.61 29,001.61 0.0M
2023-11-24 28,436.65 28,436.65 28,436.65 28,436.65 0.0M
2023-11-23 28,248.32 28,719.13 28,248.32 28,248.32 0.0M
2023-11-22 29,001.61 29,001.61 28,248.32 28,248.32 0.0M
2023-11-21 28,380.00 28,380.00 28,380.00 28,380.00 0.0M
2023-11-20 25,611.81 29,849.06 25,611.81 28,530.81 0.0M
2023-11-17 28,248.32 30,508.19 28,248.32 29,943.22 0.0M
2023-11-16 28,248.32 29,095.77 27,871.68 28,248.32 0.0M
2023-11-14 27,683.36 28,248.32 27,683.36 28,248.32 0.0M
2023-11-13 26,930.07 28,436.65 26,930.07 28,436.65 0.0M
2023-11-10 27,495.04 28,248.32 27,495.04 28,248.32 0.0M
2023-11-09 28,624.97 28,624.97 28,624.97 28,624.97 0.0M
2023-11-08 27,777.52 28,248.32 27,118.39 28,248.32 0.0M
2023-11-07 28,476.00 29,149.00 28,476.00 29,149.00 0.0M
2023-11-06 27,683.36 27,683.36 27,589.20 27,589.20 0.0M
2023-11-03 28,154.16 28,154.16 28,154.16 28,154.16 0.0M
2023-11-02 28,154.16 28,154.16 28,154.16 28,154.16 0.0M
2023-11-01 26,365.10 28,624.97 26,365.10 28,248.32 0.0M
2023-10-27 27,777.52 29,472.42 27,777.52 29,472.42 0.0M
2023-10-26 27,777.52 27,777.52 25,517.65 25,988.46 0.0M
2023-10-25 29,001.61 29,001.61 28,813.29 28,813.29 0.0M
2023-10-24 30,592.00 30,592.00 28,861.00 29,438.00 0.0M
2023-10-23 26,835.91 30,508.19 26,835.91 29,189.94 0.0M
2023-10-20 27,118.39 30,790.67 27,118.39 28,530.81 0.0M
2023-10-19 26,553.43 27,118.39 26,553.43 27,118.39 0.0M
2023-10-18 26,648.00 28,476.00 26,071.00 28,476.00 0.0M
2023-10-17 25,894.30 26,930.07 25,894.30 26,930.07 0.0M
2023-10-16 25,894.30 28,060.00 25,894.30 27,212.55 0.0M
2023-10-13 25,705.98 28,060.00 25,705.98 27,777.52 0.0M
2023-10-12 26,937.00 27,033.00 26,937.00 26,937.00 0.0M
2023-10-11 25,611.81 28,248.32 25,611.81 28,248.32 0.0M
2023-10-10 25,611.81 25,611.81 25,611.81 25,611.81 0.0M
2023-10-09 25,611.81 28,248.32 25,611.81 28,248.32 0.0M
2023-10-06 23,634.43 26,365.10 22,316.18 26,365.10 0.0M
2023-10-05 25,590.00 26,937.00 25,590.00 26,263.00 0.0M
2023-10-04 24,670.20 26,270.94 24,670.20 26,176.78 0.0M
2023-10-03 24,858.53 25,329.33 24,293.56 24,764.36 0.0M
2023-10-02 25,423.49 25,423.49 25,423.49 25,423.49 0.0M
2023-09-29 25,235.17 26,647.59 25,235.17 25,235.17 0.0M
2023-09-28 25,517.65 26,835.91 25,423.49 26,835.91 0.0M
2023-09-27 25,235.17 26,176.78 25,235.17 26,176.78 0.0M
2023-09-26 24,764.36 26,365.10 24,670.20 26,365.10 0.0M
2023-09-25 27,118.39 27,118.39 25,329.33 26,365.10 0.0M
2023-09-22 25,046.85 26,930.07 24,952.69 26,930.07 0.0M
2023-09-21 24,147.00 26,937.00 24,147.00 26,937.00 0.0M
2023-09-20 23,634.43 26,365.10 23,634.43 26,365.10 0.0M
2023-09-19 21,646.00 27,322.00 21,646.00 27,129.00 0.0M
2023-09-14 25,423.49 25,988.46 23,163.63 25,988.46 0.0M
2023-09-13 26,835.91 26,835.91 25,611.81 25,611.81 0.0M
2023-09-12 28,380.00 28,380.00 26,648.00 26,648.00 0.0M
2023-09-11 26,648.00 26,648.00 26,648.00 26,648.00 0.0M
2023-09-08 25,705.98 26,459.26 25,705.98 26,459.26 0.0M
2023-09-07 25,705.98 26,365.10 25,705.98 26,365.10 0.0M
2023-09-06 25,517.65 25,705.98 25,517.65 25,611.81 0.0M
2023-09-05 26,365.10 29,189.94 26,365.10 28,624.97 0.0M
2023-08-31 27,306.71 28,060.00 25,800.14 25,800.14 0.0M
2023-08-30 27,306.71 27,306.71 27,306.71 27,306.71 0.0M
2023-08-29 25,046.85 27,306.71 25,046.85 27,306.71 0.0M
2023-08-28 25,046.85 26,553.43 25,046.85 26,553.43 0.0M
2023-08-25 23,163.63 23,163.63 23,163.63 23,163.63 0.0M
2023-08-24 24,147.00 28,187.00 24,147.00 27,899.00 0.0M
2023-08-23 22,598.66 26,176.78 22,598.66 25,517.65 0.0M
2023-08-22 27,418.00 27,418.00 25,686.00 26,071.00 0.0M
2023-08-21 27,212.55 27,212.55 24,576.04 26,741.75 0.0M
2023-08-18 28,284.00 28,284.00 27,033.00 27,610.00 0.0M
2023-08-17 27,589.20 27,589.20 27,589.20 27,589.20 0.0M
2023-08-16 28,530.81 30,884.84 27,118.39 27,118.39 0.0M
2023-08-15 27,696.94 28,234.74 27,696.94 27,965.84 0.0M
2023-08-14 27,696.94 28,593.28 27,159.13 27,607.30 0.0M
2023-08-11 28,206.00 28,206.00 28,206.00 28,206.00 0.0M
2023-08-10 28,145.11 30,923.76 27,159.13 27,159.13 0.0M
2023-08-09 28,503.64 31,999.37 28,055.47 29,399.98 0.0M
2023-08-08 27,428.03 29,041.45 27,428.03 27,517.67 0.0M
2023-08-07 27,069.50 28,324.38 27,069.50 27,517.67 0.0M
2023-08-04 27,786.57 27,786.57 27,338.40 27,338.40 0.0M
2023-08-03 26,979.86 28,862.18 26,890.23 26,890.23 0.0M
2023-08-02 26,979.86 26,979.86 26,979.86 26,979.86 0.0M
2023-08-01 26,890.23 27,607.30 26,890.23 27,069.50 0.0M
2023-07-31 26,531.69 27,696.94 26,531.69 27,159.13 0.0M
2023-07-28 26,531.69 27,338.40 26,531.69 27,338.40 0.0M
2023-07-27 27,248.77 27,248.77 27,159.13 27,159.13 0.0M
2023-07-26 30,296.33 30,296.33 27,338.40 28,593.28 0.0M
2023-07-25 33,074.98 33,074.98 27,338.40 27,786.57 0.0M
2023-07-24 30,834.13 30,834.13 27,428.03 29,579.25 0.0M
2023-07-21 28,951.81 33,164.62 27,338.40 29,310.35 0.0M
2023-07-20 27,069.50 29,579.25 27,069.50 29,579.25 0.0M
2023-07-19 26,890.23 31,192.67 24,739.01 29,579.25 0.0M
2023-07-18 26,800.60 30,744.50 24,380.48 27,428.03 0.0M
2023-07-17 26,466.00 29,763.00 26,466.00 27,473.00 0.0M
2023-07-14 25,733.00 27,290.00 25,733.00 26,374.00 0.0M
2023-07-13 25,456.08 26,710.96 25,366.45 25,993.89 0.0M
2023-07-12 23,663.40 25,097.55 23,663.40 25,097.55 0.0M
2023-07-11 23,304.87 25,904.26 23,304.87 25,724.99 0.0M
2023-07-10 26,531.69 26,531.69 26,531.69 26,531.69 0.0M
2023-07-07 23,753.04 25,545.72 23,753.04 25,097.55 0.0M
2023-07-06 24,268.00 25,916.00 24,268.00 25,825.00 0.0M
2023-07-05 25,916.00 25,916.00 25,367.00 25,825.00 0.0M
2023-07-04 26,531.69 26,531.69 24,918.28 24,918.28 0.0M
2023-07-03 27,382.00 27,382.00 25,367.00 25,367.00 0.0M
2023-06-30 24,380.48 25,456.08 24,380.48 25,187.18 0.0M
2023-06-29 22,946.33 25,097.55 22,946.33 25,097.55 0.0M
2023-06-28 24,380.48 24,380.48 23,394.50 23,394.50 0.0M
2023-06-27 22,856.70 24,290.84 21,691.45 23,304.87 0.0M
2023-06-26 24,559.74 24,559.74 22,677.43 24,111.57 0.0M
2023-06-23 25,007.91 25,007.91 23,484.13 24,559.74 0.0M
2023-06-22 25,001.00 25,001.00 24,360.00 24,817.00 0.0M
2023-06-21 22,162.00 24,909.00 22,162.00 24,726.00 0.0M
2023-06-20 23,902.00 25,001.00 23,902.00 24,817.00 0.0M
2023-06-19 24,649.38 26,710.96 23,394.50 23,753.04 0.0M
2023-06-16 24,360.00 25,733.00 24,268.00 25,184.00 0.0M
2023-06-15 23,902.00 25,001.00 23,902.00 24,451.00 0.0M
2023-06-14 22,408.53 24,649.38 22,408.53 23,304.87 0.0M
2023-06-13 23,573.77 26,800.60 23,573.77 24,470.11 0.0M
2023-06-12 23,035.96 23,573.77 23,035.96 23,215.23 0.0M
2023-06-09 22,946.33 23,573.77 22,946.33 23,573.77 0.0M
2023-06-08 23,573.77 23,663.40 23,215.23 23,394.50 0.0M
2023-06-07 22,767.06 22,946.33 21,691.45 22,946.33 0.0M
2023-06-06 23,444.00 23,444.00 23,444.00 23,444.00 0.0M
2023-06-05 22,946.33 23,125.60 22,946.33 23,125.60 0.0M
2023-06-02 23,125.60 23,125.60 23,125.60 23,125.60 0.0M
2023-06-01 23,125.60 23,125.60 22,946.33 22,946.33 0.0M
2023-05-31 23,215.23 23,304.87 23,215.23 23,215.23 0.0M
2023-05-30 23,035.96 23,663.40 23,035.96 23,663.40 0.0M
2023-05-29 23,125.60 23,125.60 23,125.60 23,125.60 0.0M
2023-05-26 23,035.96 24,111.57 23,035.96 23,304.87 0.0M
2023-05-24 26,531.69 26,531.69 23,304.87 23,304.87 0.0M
2023-05-23 22,498.16 23,304.87 22,498.16 23,304.87 0.0M
2023-05-22 22,856.70 22,856.70 22,856.70 22,856.70 0.0M
2023-05-19 25,007.91 25,007.91 23,484.13 23,484.13 0.0M
2023-05-18 22,408.53 24,021.94 22,408.53 22,946.33 0.0M
2023-05-17 23,304.87 24,021.94 22,946.33 22,946.33 0.0M
2023-05-16 21,243.28 23,304.87 21,243.28 21,781.09 0.0M
2023-05-15 23,304.87 25,187.18 21,153.65 22,587.79 0.0M
2023-05-12 25,366.45 25,366.45 23,035.96 23,394.50 0.0M
2023-05-11 25,904.26 25,904.26 22,767.06 22,856.70 0.0M
2023-05-10 22,677.43 22,677.43 22,677.43 22,677.43 0.0M
2023-05-09 22,767.06 22,767.06 22,767.06 22,767.06 0.0M
2023-05-08 21,870.72 24,649.38 21,781.09 22,498.16 0.0M
2023-05-05 22,253.00 22,253.00 22,253.00 22,253.00 0.0M
2023-05-04 27,428.03 27,428.03 22,587.79 22,587.79 0.0M
2023-04-28 28,055.47 28,055.47 24,201.21 24,201.21 0.0M
2023-04-27 26,173.16 28,055.47 26,173.16 28,055.47 0.0M
2023-04-26 26,442.06 26,442.06 26,442.06 26,442.06 0.0M
2023-04-25 23,573.77 26,890.23 23,484.13 23,663.40 0.0M
2023-04-24 20,884.75 25,545.72 20,884.75 23,573.77 0.0M
2023-04-21 23,627.00 26,191.00 22,803.00 22,803.00 0.0M
2023-04-20 20,974.38 23,125.60 20,974.38 22,408.53 0.0M
2023-04-18 23,215.23 23,215.23 20,526.21 20,526.21 0.0M
2023-04-14 21,063.00 21,063.00 21,063.00 21,063.00 0.0M
2023-04-13 21,512.18 21,512.18 21,512.18 21,512.18 0.0M
2023-04-12 19,809.14 19,809.14 19,809.14 19,809.14 0.0M
2023-04-10 23,215.23 23,215.23 23,215.23 23,215.23 0.0M
2023-04-07 20,615.84 20,615.84 20,078.04 20,078.04 0.0M
2023-04-06 19,988.40 19,988.40 19,988.40 19,988.40 0.0M
2023-04-05 19,809.14 20,974.38 19,809.14 20,167.67 0.0M
2023-04-04 20,257.31 20,346.94 20,257.31 20,346.94 0.0M
2023-04-03 22,229.26 22,229.26 20,705.48 21,512.18 0.0M
2023-03-31 21,063.00 21,063.00 19,964.00 19,964.00 0.0M
2023-03-29 21,601.82 21,601.82 21,601.82 21,601.82 0.0M
2023-03-28 19,323.00 21,887.00 19,323.00 21,887.00 0.0M
2023-03-21 21,612.00 21,612.00 21,612.00 21,612.00 0.0M
2023-03-20 19,988.40 19,988.40 19,988.40 19,988.40 0.0M
2023-03-17 24,176.00 24,176.00 20,880.00 21,521.00 0.0M
2023-03-16 21,153.65 21,153.65 20,257.31 20,257.31 0.0M
2023-03-15 20,147.00 21,429.00 20,147.00 21,429.00 0.0M
2023-03-14 19,360.97 19,360.97 19,360.97 19,360.97 0.0M
2023-03-13 23,215.23 23,215.23 18,912.80 19,271.33 0.0M
2023-03-10 20,346.94 20,346.94 20,257.31 20,257.31 0.0M
2023-03-08 18,912.80 19,809.14 18,912.80 19,809.14 0.0M
2023-03-07 18,912.80 21,512.18 18,912.80 21,512.18 0.0M
2023-03-06 19,271.33 20,884.75 19,271.33 20,884.75 0.0M
2023-03-03 18,195.72 18,195.72 18,195.72 18,195.72 0.0M
2023-02-28 20,147.00 20,147.00 20,147.00 20,147.00 0.0M
2023-02-27 20,147.00 20,147.00 20,147.00 20,147.00 0.0M
2023-02-24 17,583.00 17,583.00 17,583.00 17,583.00 0.0M
2023-02-23 20,513.00 20,513.00 20,513.00 20,513.00 0.0M
2023-02-21 23,719.00 23,719.00 23,719.00 23,719.00 0.0M
2023-02-20 22,711.00 22,711.00 21,063.00 21,063.00 0.0M
2023-02-17 18,407.00 22,436.00 18,407.00 22,436.00 0.0M
2023-02-16 20,605.00 20,605.00 20,605.00 20,605.00 0.0M
2023-02-15 23,719.00 23,719.00 20,605.00 20,605.00 0.0M
2023-02-14 23,810.00 23,810.00 20,605.00 20,605.00 0.0M
2023-02-13 22,803.00 22,803.00 22,803.00 22,803.00 0.0M
2023-02-10 23,627.00 23,627.00 18,773.00 21,704.00 0.0M
2023-02-08 23,261.00 23,261.00 20,330.00 20,513.00 0.0M
2023-02-07 22,162.00 22,162.00 20,605.00 20,605.00 0.0M
2023-02-06 20,147.00 22,620.00 20,147.00 22,620.00 0.0M
2023-02-03 20,422.00 20,422.00 20,422.00 20,422.00 0.0M
2023-02-02 17,491.00 21,704.00 17,491.00 21,704.00 0.0M
2023-02-01 20,147.00 22,803.00 20,147.00 20,147.00 0.0M
2023-01-31 16,301.00 20,330.00 16,301.00 20,330.00 0.0M
2023-01-30 18,590.00 18,590.00 18,590.00 18,590.00 0.0M
2023-01-27 20,055.00 20,055.00 20,055.00 20,055.00 0.0M
2023-01-19 17,674.00 19,781.00 17,674.00 18,132.00 0.0M
2023-01-18 17,949.00 17,949.00 17,949.00 17,949.00 0.0M
2023-01-17 20,055.00 20,055.00 18,315.00 18,315.00 0.0M
2023-01-16 18,499.00 20,055.00 18,407.00 20,055.00 0.0M
2023-01-13 19,140.00 19,140.00 18,407.00 18,407.00 0.0M
2023-01-12 18,041.00 21,063.00 18,041.00 18,315.00 0.0M
2023-01-11 20,055.00 20,055.00 18,224.00 18,315.00 0.0M
2023-01-10 18,224.00 18,224.00 18,224.00 18,224.00 0.0M
2023-01-09 17,766.00 21,063.00 17,766.00 18,499.00 0.0M
2023-01-06 19,231.00 19,231.00 18,773.00 18,865.00 0.0M
2023-01-05 18,773.00 18,865.00 18,773.00 18,773.00 0.0M
2023-01-03 18,865.00 18,865.00 18,865.00 18,865.00 0.0M