DAP VINACHEM JSC (DDV)

DDV
🏛️ ベトナム →
30,900.00
最終更新: 2025-10-03
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 27,200.00 27,200.00 26,300.00 26,600.00 0.4M
2021-12-30 27,300.00 28,500.00 26,800.00 27,000.00 0.3M
2021-12-29 27,300.00 27,600.00 27,000.00 27,100.00 0.3M
2021-12-28 27,000.00 28,200.00 26,000.00 27,500.00 1.1M
2021-12-27 27,500.00 27,500.00 26,500.00 27,000.00 0.7M
2021-12-24 28,000.00 28,900.00 26,600.00 27,500.00 0.9M
2021-12-23 29,300.00 29,300.00 27,800.00 28,300.00 0.7M
2021-12-22 29,700.00 30,500.00 29,000.00 29,300.00 0.8M
2021-12-21 28,300.00 30,000.00 27,700.00 29,700.00 1.6M
2021-12-20 27,700.00 28,800.00 27,700.00 27,800.00 0.6M
2021-12-17 27,200.00 29,400.00 27,000.00 27,500.00 0.7M
2021-12-16 27,800.00 27,800.00 27,000.00 27,100.00 0.5M
2021-12-15 28,100.00 28,200.00 27,400.00 27,800.00 0.3M
2021-12-14 28,200.00 28,500.00 27,400.00 28,100.00 0.6M
2021-12-13 28,900.00 28,900.00 27,700.00 28,000.00 0.6M
2021-12-10 27,900.00 28,000.00 27,600.00 27,800.00 0.3M
2021-12-09 28,800.00 28,900.00 27,600.00 27,900.00 0.5M
2021-12-08 28,200.00 28,800.00 27,500.00 28,000.00 0.3M
2021-12-07 26,800.00 30,200.00 26,500.00 28,200.00 0.9M
2021-12-06 28,000.00 28,400.00 26,000.00 26,500.00 1.1M
2021-12-03 29,700.00 29,700.00 27,800.00 27,900.00 1.5M
2021-12-02 30,400.00 31,600.00 29,100.00 29,100.00 0.7M
2021-12-01 29,900.00 31,700.00 29,200.00 29,800.00 0.9M
2021-11-30 31,000.00 31,800.00 29,200.00 29,500.00 0.8M
2021-11-29 29,800.00 31,900.00 28,800.00 29,300.00 1.2M
2021-11-26 29,100.00 30,800.00 25,500.00 29,800.00 0.8M
2021-11-25 30,000.00 30,800.00 29,500.00 30,000.00 0.6M
2021-11-24 30,900.00 30,900.00 29,500.00 29,700.00 0.7M
2021-11-23 29,400.00 30,800.00 28,800.00 30,800.00 0.7M
2021-11-22 30,800.00 31,300.00 29,100.00 29,900.00 2.1M
2021-11-19 33,000.00 33,000.00 30,300.00 30,900.00 3.9M
2021-11-18 33,900.00 34,700.00 32,700.00 33,000.00 1.8M
2021-11-17 34,000.00 35,600.00 33,700.00 33,900.00 1.1M
2021-11-16 30,900.00 35,000.00 30,700.00 34,200.00 3.5M
2021-11-15 30,500.00 31,100.00 30,100.00 30,700.00 1.0M
2021-11-12 29,700.00 31,000.00 29,000.00 30,500.00 1.3M
2021-11-11 30,600.00 30,900.00 29,500.00 29,700.00 1.5M
2021-11-10 31,000.00 31,400.00 30,300.00 30,800.00 1.2M
2021-11-09 31,100.00 31,400.00 30,400.00 31,000.00 1.3M
2021-11-08 30,400.00 31,600.00 30,300.00 31,000.00 1.4M
2021-11-05 29,300.00 31,500.00 28,700.00 30,800.00 2.2M
2021-11-04 29,500.00 29,900.00 28,700.00 29,300.00 0.7M
2021-11-03 30,000.00 30,800.00 29,000.00 29,300.00 1.5M
2021-11-02 28,100.00 30,500.00 27,600.00 29,900.00 2.3M
2021-11-01 28,400.00 28,500.00 27,700.00 28,000.00 1.1M
2021-10-29 28,200.00 28,800.00 27,800.00 27,900.00 0.6M
2021-10-28 28,000.00 28,800.00 27,700.00 28,300.00 0.9M
2021-10-27 28,100.00 28,200.00 27,800.00 28,000.00 0.8M
2021-10-26 28,500.00 29,400.00 27,500.00 28,100.00 0.8M
2021-10-25 29,100.00 29,100.00 27,800.00 28,000.00 1.2M
2021-10-22 29,400.00 30,000.00 28,700.00 28,900.00 0.8M
2021-10-21 29,300.00 30,400.00 28,400.00 29,100.00 0.7M
2021-10-20 29,900.00 30,500.00 28,300.00 28,900.00 1.1M
2021-10-19 28,500.00 29,900.00 28,200.00 29,200.00 0.9M
2021-10-18 28,200.00 30,000.00 27,400.00 28,400.00 0.9M
2021-10-15 32,000.00 32,000.00 29,000.00 29,500.00 1.5M
2021-10-14 28,700.00 32,000.00 28,400.00 31,300.00 2.0M
2021-10-13 27,200.00 28,900.00 27,000.00 28,500.00 1.2M
2021-10-12 27,500.00 27,500.00 25,400.00 27,000.00 0.8M
2021-10-11 26,300.00 26,300.00 24,700.00 25,500.00 1.4M
2021-10-08 27,100.00 27,900.00 26,200.00 26,300.00 1.1M
2021-10-07 28,000.00 28,000.00 27,000.00 27,100.00 0.7M
2021-10-06 28,900.00 28,900.00 27,600.00 28,000.00 0.5M
2021-10-05 27,500.00 29,200.00 27,100.00 28,900.00 1.0M
2021-10-04 29,100.00 31,300.00 27,800.00 28,300.00 1.4M
2021-10-01 31,500.00 32,500.00 28,500.00 29,200.00 2.7M
2021-09-30 28,500.00 29,900.00 27,800.00 29,900.00 0.8M
2021-09-29 25,500.00 27,300.00 24,300.00 27,300.00 1.4M
2021-09-28 23,000.00 26,900.00 23,000.00 25,500.00 4.1M
2021-09-27 29,000.00 30,500.00 26,000.00 26,000.00 2.3M
2021-09-24 30,500.00 35,500.00 28,500.00 31,500.00 5.5M
2021-09-23 35,000.00 37,000.00 31,200.00 31,600.00 6.4M
2021-09-22 38,400.00 38,500.00 35,200.00 36,100.00 2.7M
2021-09-21 42,000.00 42,000.00 35,500.00 38,500.00 1.6M
2021-09-20 33,600.00 38,600.00 33,600.00 38,600.00 2.8M
2021-09-17 35,500.00 37,500.00 32,800.00 35,800.00 7.2M
2021-09-16 38,200.00 42,000.00 35,500.00 35,800.00 5.1M
2021-09-15 41,000.00 41,500.00 37,000.00 38,000.00 8.5M
2021-09-14 36,200.00 36,200.00 35,200.00 36,200.00 3.6M
2021-09-13 30,800.00 31,700.00 29,000.00 31,700.00 6.3M
2021-09-10 26,000.00 28,100.00 26,000.00 28,100.00 4.0M
2021-09-09 23,200.00 26,000.00 22,900.00 25,800.00 3.9M
2021-09-08 23,000.00 24,000.00 22,600.00 23,100.00 3.0M
2021-09-07 23,500.00 23,800.00 22,000.00 23,000.00 5.0M
2021-09-06 22,800.00 23,900.00 22,400.00 23,500.00 3.4M
2021-09-01 20,700.00 22,800.00 20,700.00 22,800.00 4.6M
2021-08-31 21,000.00 21,500.00 20,700.00 21,000.00 3.5M
2021-08-30 19,500.00 21,400.00 19,000.00 21,200.00 4.3M
2021-08-27 20,500.00 20,500.00 19,200.00 19,500.00 4.0M
2021-08-26 17,000.00 19,200.00 17,000.00 19,100.00 7.4M
2021-08-25 17,800.00 17,800.00 16,500.00 17,100.00 5.2M
2021-08-24 18,200.00 18,800.00 17,600.00 17,800.00 6.1M
2021-08-23 17,000.00 19,100.00 17,000.00 18,200.00 7.3M
2021-08-20 15,900.00 17,500.00 15,900.00 17,100.00 11.1M
2021-08-19 15,500.00 16,100.00 15,200.00 15,900.00 3.2M
2021-08-18 15,500.00 15,600.00 15,200.00 15,500.00 1.6M
2021-08-17 15,900.00 15,900.00 15,200.00 15,500.00 1.7M
2021-08-16 15,800.00 16,400.00 15,700.00 15,900.00 2.4M
2021-08-13 15,300.00 16,000.00 14,700.00 15,700.00 3.6M
2021-08-12 16,000.00 16,000.00 14,900.00 15,300.00 5.9M
2021-08-11 16,400.00 16,600.00 15,700.00 16,000.00 3.5M
2021-08-10 16,700.00 16,800.00 16,000.00 16,400.00 3.7M
2021-08-09 15,800.00 16,900.00 15,600.00 16,700.00 3.5M
2021-08-06 16,100.00 16,500.00 15,600.00 15,800.00 3.3M
2021-08-05 15,000.00 16,400.00 14,600.00 16,100.00 6.9M
2021-08-04 15,000.00 15,200.00 14,700.00 14,900.00 1.5M
2021-08-03 15,000.00 15,400.00 14,600.00 15,000.00 2.6M
2021-08-02 14,300.00 15,200.00 14,300.00 15,000.00 3.6M
2021-07-30 14,000.00 14,400.00 13,900.00 14,300.00 1.2M
2021-07-29 13,900.00 14,400.00 13,800.00 14,100.00 1.3M
2021-07-28 14,300.00 14,300.00 13,800.00 13,900.00 1.8M
2021-07-27 14,500.00 14,900.00 14,000.00 14,400.00 2.7M
2021-07-26 13,200.00 14,400.00 13,000.00 14,400.00 2.4M
2021-07-23 13,100.00 13,800.00 12,900.00 13,200.00 1.7M
2021-07-22 13,000.00 13,200.00 12,700.00 13,100.00 0.8M
2021-07-21 12,800.00 13,400.00 12,800.00 12,900.00 0.8M
2021-07-20 12,500.00 12,800.00 12,200.00 12,700.00 0.6M
2021-07-19 12,800.00 12,800.00 12,000.00 12,300.00 0.4M
2021-07-16 13,000.00 13,200.00 12,800.00 13,000.00 0.7M
2021-07-15 12,400.00 13,100.00 12,400.00 12,900.00 0.5M
2021-07-14 12,800.00 12,800.00 12,000.00 12,500.00 0.5M
2021-07-13 12,300.00 12,900.00 12,200.00 12,800.00 0.5M
2021-07-12 13,200.00 13,200.00 11,600.00 12,300.00 1.9M
2021-07-09 13,600.00 13,800.00 13,000.00 13,200.00 1.3M
2021-07-08 13,700.00 14,300.00 13,500.00 13,600.00 0.8M
2021-07-07 13,800.00 14,300.00 12,700.00 13,700.00 1.7M
2021-07-06 14,900.00 14,900.00 13,300.00 13,800.00 2.0M
2021-07-05 15,300.00 15,400.00 14,700.00 14,800.00 2.2M
2021-07-02 15,300.00 15,400.00 15,100.00 15,300.00 1.4M
2021-07-01 15,400.00 15,700.00 15,100.00 15,300.00 1.4M
2021-06-30 15,000.00 15,900.00 15,000.00 15,400.00 2.6M
2021-06-29 15,000.00 15,100.00 14,800.00 15,000.00 1.8M
2021-06-28 15,100.00 15,400.00 14,900.00 15,100.00 1.6M
2021-06-25 15,000.00 15,100.00 14,700.00 15,000.00 1.2M
2021-06-24 14,700.00 15,200.00 14,600.00 14,900.00 1.4M
2021-06-23 14,800.00 15,200.00 14,500.00 14,800.00 2.4M
2021-06-22 15,700.00 15,700.00 14,800.00 14,800.00 2.1M
2021-06-21 15,800.00 16,000.00 15,500.00 15,500.00 1.9M
2021-06-18 14,600.00 16,200.00 14,600.00 15,800.00 5.8M
2021-06-17 15,500.00 16,000.00 14,300.00 14,600.00 2.3M
2021-06-16 15,100.00 15,200.00 14,800.00 14,900.00 1.5M
2021-06-15 15,500.00 15,500.00 14,900.00 15,100.00 1.3M
2021-06-14 14,800.00 16,000.00 14,500.00 15,500.00 4.1M
2021-06-11 15,000.00 15,000.00 14,500.00 14,800.00 2.1M
2021-06-10 14,800.00 15,000.00 14,500.00 14,800.00 1.8M
2021-06-09 14,800.00 15,100.00 14,200.00 14,800.00 2.0M
2021-06-08 14,300.00 15,500.00 14,100.00 14,600.00 4.3M
2021-06-07 14,500.00 15,000.00 13,600.00 14,300.00 4.9M
2021-06-04 15,000.00 15,200.00 14,300.00 14,600.00 5.1M
2021-06-03 15,000.00 15,900.00 14,000.00 15,000.00 6.8M
2021-06-02 13,200.00 14,600.00 13,100.00 14,600.00 7.3M
2021-06-01 12,200.00 13,200.00 12,200.00 13,000.00 4.4M
2021-05-31 11,800.00 12,600.00 11,300.00 12,300.00 3.1M
2021-05-28 12,300.00 12,400.00 11,800.00 12,100.00 1.4M
2021-05-27 12,000.00 12,900.00 11,900.00 12,200.00 3.4M
2021-05-26 10,800.00 12,100.00 10,600.00 12,000.00 4.3M
2021-05-25 10,500.00 11,000.00 10,400.00 10,700.00 2.4M
2021-05-24 10,600.00 10,900.00 10,400.00 10,500.00 1.3M
2021-05-21 10,600.00 10,700.00 10,400.00 10,500.00 1.1M
2021-05-20 11,300.00 11,300.00 10,500.00 10,700.00 1.5M
2021-05-19 10,900.00 10,900.00 10,600.00 10,800.00 0.8M
2021-05-18 11,100.00 11,100.00 10,700.00 10,800.00 0.5M
2021-05-17 11,000.00 11,200.00 10,800.00 11,000.00 1.1M
2021-05-14 11,100.00 11,200.00 10,800.00 11,000.00 1.3M
2021-05-13 10,700.00 11,500.00 10,600.00 11,000.00 1.5M
2021-05-12 10,700.00 10,800.00 10,600.00 10,800.00 0.7M
2021-05-11 10,700.00 11,200.00 10,500.00 10,700.00 1.1M
2021-05-10 10,700.00 10,700.00 10,500.00 10,700.00 0.6M
2021-05-07 10,800.00 11,000.00 10,500.00 10,700.00 0.9M
2021-05-06 11,200.00 11,200.00 10,900.00 11,000.00 0.7M
2021-05-05 11,300.00 11,500.00 11,100.00 11,200.00 0.8M
2021-05-04 10,700.00 11,500.00 10,400.00 11,300.00 1.5M
2021-04-29 10,800.00 11,000.00 10,700.00 10,800.00 0.7M
2021-04-28 10,700.00 10,800.00 10,400.00 10,800.00 0.7M
2021-04-27 10,800.00 10,800.00 10,400.00 10,600.00 0.7M
2021-04-26 10,900.00 11,500.00 10,700.00 10,700.00 0.9M
2021-04-23 10,900.00 11,200.00 10,600.00 10,800.00 1.8M
2021-04-22 12,000.00 12,000.00 10,900.00 10,900.00 1.8M
2021-04-20 12,600.00 12,700.00 11,800.00 11,900.00 1.7M
2021-04-19 12,500.00 13,000.00 12,200.00 12,200.00 1.6M
2021-04-16 11,300.00 12,600.00 10,600.00 12,500.00 4.2M
2021-04-15 12,100.00 12,100.00 11,100.00 11,300.00 3.8M
2021-04-14 12,400.00 12,400.00 11,900.00 12,100.00 2.8M
2021-04-13 12,800.00 12,800.00 12,200.00 12,400.00 3.1M
2021-04-12 12,800.00 13,000.00 12,700.00 12,800.00 2.4M
2021-04-09 12,800.00 13,100.00 12,800.00 13,000.00 2.0M
2021-04-08 12,800.00 13,200.00 12,500.00 13,100.00 3.2M
2021-04-07 12,900.00 13,100.00 12,700.00 12,900.00 2.5M
2021-04-06 13,100.00 13,100.00 12,800.00 13,100.00 2.1M
2021-04-05 13,500.00 13,500.00 12,900.00 13,100.00 2.7M
2021-04-02 13,400.00 13,800.00 13,000.00 13,500.00 2.6M
2021-04-01 13,100.00 13,500.00 13,000.00 13,400.00 2.3M
2021-03-31 13,300.00 13,400.00 12,900.00 13,400.00 2.1M
2021-03-30 13,600.00 13,700.00 13,100.00 13,300.00 1.8M
2021-03-29 12,500.00 14,300.00 12,500.00 13,700.00 4.5M
2021-03-26 13,300.00 13,300.00 11,900.00 12,600.00 3.0M
2021-03-25 14,000.00 14,100.00 13,200.00 13,300.00 2.8M
2021-03-24 14,000.00 14,500.00 13,600.00 14,000.00 2.6M
2021-03-23 13,200.00 14,500.00 13,200.00 14,400.00 3.7M
2021-03-22 12,900.00 14,100.00 12,100.00 13,500.00 3.9M
2021-03-19 13,200.00 13,500.00 12,700.00 12,800.00 1.2M
2021-03-18 13,600.00 13,900.00 13,000.00 13,200.00 1.2M
2021-03-17 13,400.00 14,200.00 13,300.00 13,500.00 2.1M
2021-03-16 12,600.00 14,400.00 12,000.00 13,200.00 2.3M
2021-03-15 13,600.00 13,700.00 12,200.00 12,500.00 1.7M
2021-03-12 14,200.00 14,600.00 12,800.00 13,100.00 2.2M
2021-03-11 15,100.00 15,400.00 13,800.00 13,900.00 1.0M
2021-03-10 15,800.00 16,400.00 14,400.00 14,600.00 1.3M
2021-03-09 16,600.00 17,100.00 15,400.00 15,800.00 1.8M
2021-03-08 16,000.00 18,100.00 15,000.00 17,500.00 2.4M
2021-03-05 15,000.00 16,500.00 14,400.00 16,500.00 1.9M
2021-03-04 15,000.00 15,900.00 12,800.00 15,900.00 2.8M
2021-03-03 14,000.00 14,000.00 12,500.00 14,000.00 1.6M
2021-03-02 12,400.00 12,400.00 11,000.00 12,400.00 0.8M
2021-03-01 9,500.00 10,900.00 9,500.00 10,900.00 0.5M
2021-02-26 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2021-02-25 9,400.00 9,400.00 9,300.00 9,300.00 0.0M
2021-02-24 9,500.00 9,500.00 9,400.00 9,400.00 0.0M
2021-02-23 9,300.00 9,300.00 9,300.00 9,300.00 0.0M
2021-02-22 9,400.00 9,700.00 9,400.00 9,700.00 0.0M
2021-02-19 9,400.00 9,400.00 9,400.00 9,400.00 0.0M
2021-02-18 9,400.00 9,500.00 9,400.00 9,500.00 0.0M
2021-02-17 9,000.00 9,200.00 9,000.00 9,200.00 0.0M
2021-02-09 9,500.00 9,500.00 9,400.00 9,500.00 0.0M
2021-02-08 9,100.00 9,900.00 9,100.00 9,800.00 0.1M
2021-02-05 9,100.00 9,200.00 9,100.00 9,200.00 0.0M
2021-02-04 9,300.00 9,700.00 8,500.00 8,500.00 0.0M
2021-02-03 8,300.00 8,500.00 8,300.00 8,500.00 0.0M
2021-02-02 8,300.00 8,300.00 8,300.00 8,300.00 0.0M
2021-02-01 8,200.00 8,300.00 8,200.00 8,300.00 0.0M
2021-01-29 7,300.00 7,300.00 7,300.00 7,300.00 0.0M
2021-01-28 6,800.00 6,800.00 6,200.00 6,200.00 0.0M
2021-01-26 7,200.00 7,400.00 7,200.00 7,400.00 0.0M
2021-01-25 8,200.00 8,400.00 8,200.00 8,400.00 0.0M
2021-01-21 9,600.00 9,600.00 9,600.00 9,600.00 0.0M
2021-01-20 10,100.00 10,100.00 9,000.00 9,600.00 0.0M
2021-01-19 8,800.00 8,800.00 8,800.00 8,800.00 0.0M
2021-01-18 8,800.00 8,900.00 8,800.00 8,800.00 0.0M
2021-01-15 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2021-01-13 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2021-01-12 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2021-01-11 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2021-01-08 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2021-01-07 9,000.00 9,000.00 8,900.00 8,900.00 0.0M
2021-01-06 9,000.00 9,100.00 9,000.00 9,100.00 0.0M
2021-01-05 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2021-01-04 8,800.00 8,800.00 8,800.00 8,800.00 0.0M