DNP Holding JSC (DNP)

DNP
🏛️ ベトナム →
19,100.00
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
2023-12-29 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-12-28 21,900.00 21,900.00 21,500.00 21,900.00 0.0M
2023-12-27 21,500.00 22,000.00 21,500.00 21,900.00 0.0M
2023-12-25 21,500.00 22,500.00 21,500.00 21,500.00 0.0M
2023-12-22 22,500.00 22,500.00 22,500.00 22,500.00 0.0M
2023-12-21 21,900.00 22,100.00 21,900.00 21,900.00 0.0M
2023-12-20 21,900.00 21,900.00 21,900.00 21,900.00 0.0M
2023-12-19 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-12-18 21,400.00 21,500.00 21,400.00 21,500.00 0.0M
2023-12-15 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2023-12-14 22,000.00 22,300.00 21,000.00 22,300.00 0.0M
2023-12-13 21,900.00 22,000.00 20,900.00 22,000.00 0.0M
2023-12-11 21,500.00 22,300.00 21,500.00 22,300.00 0.0M
2023-12-04 22,500.00 22,500.00 22,500.00 22,500.00 0.0M
2023-12-01 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2023-11-28 22,200.00 22,400.00 22,200.00 22,400.00 0.0M
2023-11-23 22,500.00 22,500.00 22,500.00 22,500.00 0.0M
2023-11-22 22,700.00 22,700.00 22,700.00 22,700.00 0.0M
2023-11-21 22,900.00 22,900.00 22,900.00 22,900.00 0.0M
2023-11-20 21,700.00 22,900.00 21,600.00 22,900.00 0.0M
2023-11-17 22,000.00 22,500.00 22,000.00 22,100.00 0.0M
2023-11-16 23,000.00 23,000.00 21,700.00 21,700.00 0.0M
2023-11-15 22,400.00 22,400.00 22,000.00 22,000.00 0.0M
2023-11-14 22,400.00 23,000.00 22,400.00 23,000.00 0.0M
2023-11-13 21,600.00 23,000.00 21,500.00 23,000.00 0.0M
2023-11-10 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2023-11-09 22,300.00 22,300.00 22,100.00 22,100.00 0.0M
2023-11-08 22,300.00 22,300.00 22,300.00 22,300.00 0.0M
2023-11-06 22,400.00 22,500.00 22,400.00 22,500.00 0.0M
2023-11-03 24,400.00 24,400.00 21,100.00 22,500.00 0.0M
2023-11-02 22,000.00 23,600.00 22,000.00 22,400.00 0.0M
2023-11-01 20,500.00 21,600.00 20,200.00 21,600.00 0.0M
2023-10-27 21,500.00 21,700.00 21,500.00 21,600.00 0.0M
2023-10-26 20,900.00 21,400.00 20,100.00 21,400.00 0.0M
2023-10-25 21,000.00 21,500.00 21,000.00 21,500.00 0.0M
2023-10-23 20,900.00 21,500.00 20,700.00 21,500.00 0.0M
2023-10-19 21,900.00 21,900.00 21,700.00 21,700.00 0.0M
2023-10-18 21,200.00 21,500.00 21,200.00 21,500.00 0.0M
2023-10-17 21,500.00 21,500.00 21,500.00 21,500.00 0.0M
2023-10-16 21,600.00 21,600.00 21,500.00 21,500.00 0.0M
2023-10-13 22,100.00 22,100.00 22,100.00 22,100.00 0.0M
2023-10-12 21,900.00 21,900.00 21,600.00 21,600.00 0.0M
2023-10-10 21,900.00 21,900.00 21,800.00 21,800.00 0.0M
2023-10-09 21,900.00 21,900.00 21,900.00 21,900.00 0.0M
2023-10-06 21,900.00 22,000.00 21,500.00 22,000.00 0.0M
2023-10-05 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-10-04 21,200.00 22,100.00 21,100.00 21,900.00 0.0M
2023-10-03 21,800.00 22,300.00 21,800.00 21,900.00 0.0M
2023-10-02 21,900.00 21,900.00 21,400.00 21,900.00 0.0M
2023-09-29 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-09-28 21,100.00 22,000.00 21,100.00 22,000.00 0.0M
2023-09-27 21,800.00 22,000.00 21,800.00 22,000.00 0.0M
2023-09-26 22,000.00 22,000.00 21,400.00 21,500.00 2.1M
2023-09-25 22,500.00 22,500.00 22,000.00 22,000.00 0.0M
2023-09-22 22,500.00 22,500.00 22,100.00 22,500.00 0.0M
2023-09-21 23,100.00 23,200.00 22,500.00 23,100.00 0.0M
2023-09-20 22,200.00 23,300.00 22,200.00 23,100.00 0.0M
2023-09-19 23,000.00 23,400.00 22,800.00 23,400.00 0.0M
2023-09-18 22,500.00 23,500.00 21,800.00 23,400.00 0.8M
2023-09-15 22,300.00 22,400.00 22,300.00 22,400.00 0.0M
2023-09-14 22,600.00 23,400.00 21,600.00 23,400.00 0.0M
2023-09-13 23,800.00 23,800.00 22,600.00 23,500.00 0.0M
2023-09-12 22,700.00 23,800.00 22,700.00 23,800.00 0.0M
2023-09-11 22,800.00 22,800.00 21,800.00 22,800.00 1.3M
2023-09-08 23,800.00 23,800.00 23,000.00 23,100.00 0.0M
2023-09-07 23,800.00 23,800.00 21,800.00 23,800.00 1.3M
2023-09-06 23,800.00 24,000.00 21,500.00 22,800.00 0.0M
2023-09-05 23,900.00 23,900.00 23,800.00 23,800.00 0.0M
2023-08-31 23,800.00 23,800.00 23,800.00 23,800.00 0.0M
2023-08-30 24,000.00 24,000.00 23,600.00 23,800.00 0.0M
2023-08-29 23,900.00 23,900.00 23,900.00 23,900.00 0.0M
2023-08-28 23,700.00 24,700.00 23,600.00 24,700.00 0.0M
2023-08-25 24,300.00 24,300.00 24,100.00 24,100.00 0.0M
2023-08-24 24,000.00 25,000.00 24,000.00 25,000.00 0.0M
2023-08-23 24,000.00 25,000.00 24,000.00 25,000.00 0.0M
2023-08-22 23,700.00 24,200.00 23,600.00 24,200.00 0.0M
2023-08-21 23,100.00 25,000.00 23,100.00 25,000.00 0.0M
2023-08-18 23,600.00 23,600.00 23,100.00 23,100.00 0.0M
2023-08-17 24,800.00 25,000.00 24,000.00 25,000.00 0.0M
2023-08-16 23,200.00 25,100.00 23,200.00 25,100.00 0.0M
2023-08-15 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2023-08-11 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-08-10 23,400.00 23,500.00 23,400.00 23,500.00 0.0M
2023-08-09 23,500.00 23,800.00 23,300.00 23,800.00 0.0M
2023-08-08 23,600.00 23,900.00 23,600.00 23,700.00 0.0M
2023-08-07 24,000.00 24,000.00 23,500.00 23,500.00 0.0M
2023-08-04 24,000.00 24,500.00 23,300.00 23,400.00 0.0M
2023-08-03 23,500.00 23,500.00 23,200.00 23,300.00 0.0M
2023-08-02 24,100.00 24,600.00 23,500.00 23,500.00 0.0M
2023-08-01 23,100.00 23,600.00 23,100.00 23,100.00 0.0M
2023-07-31 25,400.00 25,400.00 23,600.00 23,600.00 0.0M
2023-07-28 24,600.00 24,600.00 23,600.00 24,500.00 0.0M
2023-07-27 25,900.00 25,900.00 23,700.00 24,600.00 0.0M
2023-07-26 24,900.00 24,900.00 24,900.00 24,900.00 0.0M
2023-07-25 23,300.00 24,900.00 23,300.00 24,900.00 0.0M
2023-07-24 24,800.00 24,800.00 23,300.00 23,300.00 0.0M
2023-07-21 24,200.00 25,000.00 24,200.00 25,000.00 0.0M
2023-07-20 24,200.00 24,300.00 24,200.00 24,300.00 0.0M
2023-07-19 27,400.00 27,400.00 24,500.00 24,500.00 0.0M
2023-07-18 25,800.00 26,400.00 25,800.00 26,400.00 0.0M
2023-07-17 27,200.00 27,200.00 27,200.00 27,200.00 0.0M
2023-07-14 27,400.00 27,400.00 27,400.00 27,400.00 0.0M
2023-07-13 26,300.00 26,600.00 26,300.00 26,600.00 0.0M
2023-07-12 28,400.00 28,400.00 28,400.00 28,400.00 0.0M
2023-07-11 27,200.00 27,200.00 27,200.00 27,200.00 0.0M
2023-07-10 26,300.00 26,900.00 26,000.00 26,000.00 0.0M
2023-07-07 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2023-07-06 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2023-07-05 24,700.00 24,900.00 24,700.00 24,900.00 0.0M
2023-07-04 26,200.00 26,200.00 26,200.00 26,200.00 0.0M
2023-07-03 29,900.00 29,900.00 26,200.00 26,200.00 0.0M
2023-06-30 30,000.00 30,000.00 29,000.00 29,000.00 0.0M
2023-06-29 28,200.00 31,500.00 28,200.00 31,500.00 0.1M
2023-06-28 29,700.00 29,700.00 29,700.00 29,700.00 0.0M
2023-06-27 24,800.00 28,000.00 24,800.00 28,000.00 0.0M
2023-06-26 26,800.00 29,000.00 26,800.00 27,500.00 0.0M
2023-06-23 26,900.00 26,900.00 26,600.00 26,600.00 0.0M
2023-06-21 24,800.00 26,400.00 24,800.00 26,400.00 0.0M
2023-06-20 23,000.00 25,000.00 23,000.00 25,000.00 0.0M
2023-06-19 23,200.00 23,200.00 22,800.00 23,000.00 0.0M
2023-06-16 22,800.00 23,000.00 22,800.00 23,000.00 0.0M
2023-06-15 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2023-06-14 23,000.00 23,200.00 23,000.00 23,200.00 0.0M
2023-06-13 22,900.00 23,100.00 22,800.00 23,100.00 0.0M
2023-06-12 22,900.00 23,200.00 22,900.00 23,200.00 0.0M
2023-06-09 22,900.00 23,200.00 22,900.00 23,200.00 0.0M
2023-06-08 23,300.00 23,300.00 23,300.00 23,300.00 0.0M
2023-06-07 23,300.00 23,300.00 23,300.00 23,300.00 0.0M
2023-06-06 23,300.00 23,300.00 23,300.00 23,300.00 0.0M
2023-06-05 22,800.00 23,500.00 22,800.00 23,500.00 0.0M
2023-06-01 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2023-05-31 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2023-05-30 22,900.00 23,200.00 22,900.00 23,200.00 0.0M
2023-05-29 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2023-05-26 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2023-05-25 22,600.00 23,200.00 22,600.00 23,200.00 0.0M
2023-05-24 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2023-05-23 22,900.00 23,800.00 22,000.00 23,800.00 0.0M
2023-05-22 22,900.00 23,900.00 22,900.00 23,900.00 0.0M
2023-05-19 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2023-05-18 23,700.00 23,700.00 23,700.00 23,700.00 0.0M
2023-05-17 23,300.00 23,300.00 23,300.00 23,300.00 0.0M
2023-05-15 22,900.00 23,300.00 22,900.00 23,300.00 0.0M
2023-05-11 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2023-05-10 23,000.00 23,200.00 23,000.00 23,200.00 0.0M
2023-05-09 22,500.00 23,300.00 22,500.00 23,300.00 0.0M
2023-05-08 23,300.00 23,300.00 23,300.00 23,300.00 0.0M
2023-05-05 22,800.00 22,800.00 22,800.00 22,800.00 0.0M
2023-04-27 23,300.00 23,300.00 23,000.00 23,300.00 0.0M
2023-04-26 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2023-04-25 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-04-21 23,800.00 23,800.00 23,800.00 23,800.00 0.0M
2023-04-19 23,800.00 23,800.00 23,800.00 23,800.00 0.0M
2023-04-18 23,800.00 23,800.00 23,700.00 23,800.00 0.0M
2023-04-17 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2023-04-14 21,700.00 22,900.00 21,700.00 22,900.00 0.0M
2023-04-13 22,900.00 23,000.00 22,900.00 23,000.00 0.0M
2023-04-12 22,900.00 23,000.00 22,800.00 23,000.00 0.0M
2023-04-11 22,600.00 23,000.00 22,600.00 23,000.00 0.0M
2023-04-10 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2023-04-06 22,700.00 23,000.00 22,700.00 23,000.00 0.0M
2023-04-05 23,000.00 23,400.00 22,800.00 23,000.00 0.0M
2023-04-03 22,800.00 23,500.00 22,800.00 23,500.00 0.0M
2023-03-31 23,100.00 23,100.00 23,000.00 23,000.00 0.0M
2023-03-30 23,300.00 23,300.00 23,300.00 23,300.00 0.0M
2023-03-29 23,300.00 23,300.00 23,000.00 23,300.00 0.0M
2023-03-28 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-03-27 22,900.00 23,500.00 22,500.00 23,500.00 0.0M
2023-03-24 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2023-03-23 23,700.00 23,700.00 23,700.00 23,700.00 0.0M
2023-03-22 23,100.00 23,800.00 23,100.00 23,800.00 0.0M
2023-03-21 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-03-20 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-03-17 23,500.00 23,900.00 23,500.00 23,900.00 0.0M
2023-03-15 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2023-03-13 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2023-03-10 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-03-09 23,200.00 23,200.00 23,000.00 23,000.00 0.0M
2023-03-08 23,300.00 24,300.00 22,800.00 24,300.00 0.0M
2023-03-07 24,500.00 24,500.00 24,500.00 24,500.00 0.0M
2023-03-06 23,000.00 23,200.00 23,000.00 23,200.00 0.0M
2023-03-03 24,300.00 24,300.00 22,800.00 23,200.00 0.0M
2023-03-02 22,800.00 24,500.00 22,800.00 24,500.00 0.0M
2023-03-01 23,000.00 23,300.00 22,800.00 23,300.00 0.0M
2023-02-28 23,400.00 23,400.00 23,300.00 23,400.00 0.0M
2023-02-27 23,300.00 23,500.00 23,300.00 23,500.00 0.0M
2023-02-24 23,000.00 23,500.00 23,000.00 23,500.00 0.0M
2023-02-23 23,400.00 23,400.00 23,000.00 23,000.00 0.0M
2023-02-22 23,200.00 23,500.00 22,800.00 23,500.00 0.1M
2023-02-21 23,700.00 23,700.00 23,700.00 23,700.00 0.0M
2023-02-20 23,000.00 23,500.00 22,500.00 23,500.00 0.0M
2023-02-17 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-02-16 23,000.00 23,500.00 22,800.00 23,500.00 0.0M
2023-02-15 23,000.00 23,500.00 23,000.00 23,500.00 0.0M
2023-02-14 23,200.00 23,800.00 23,000.00 23,800.00 0.0M
2023-02-13 23,000.00 23,800.00 23,000.00 23,800.00 0.0M
2023-02-10 23,200.00 23,700.00 23,000.00 23,700.00 0.0M
2023-02-09 23,400.00 23,700.00 23,400.00 23,700.00 0.0M
2023-02-07 23,700.00 23,700.00 23,700.00 23,700.00 0.0M
2023-02-06 23,700.00 23,700.00 22,800.00 23,700.00 0.0M
2023-02-03 22,800.00 23,900.00 22,500.00 23,900.00 0.0M
2023-02-02 23,900.00 23,900.00 22,800.00 23,900.00 0.0M
2023-02-01 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2023-01-31 23,800.00 23,800.00 23,800.00 23,800.00 0.0M
2023-01-30 23,800.00 23,800.00 23,800.00 23,800.00 0.0M
2023-01-27 23,600.00 24,000.00 23,600.00 24,000.00 0.0M
2023-01-19 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2023-01-18 24,000.00 24,000.00 23,200.00 23,600.00 0.0M
2023-01-17 23,600.00 23,600.00 23,400.00 23,600.00 0.0M
2023-01-13 23,700.00 23,700.00 23,600.00 23,600.00 0.0M
2023-01-12 23,200.00 23,700.00 23,200.00 23,700.00 0.0M
2023-01-11 23,200.00 23,700.00 23,200.00 23,700.00 0.0M
2023-01-10 23,700.00 23,700.00 23,700.00 23,700.00 0.0M
2023-01-09 23,700.00 23,700.00 23,700.00 23,700.00 0.0M
2023-01-06 23,800.00 23,800.00 23,800.00 23,800.00 0.0M
2023-01-05 23,200.00 24,000.00 23,200.00 24,000.00 0.0M
2023-01-04 23,300.00 24,000.00 23,000.00 24,000.00 0.0M
2023-01-03 24,000.00 24,000.00 24,000.00 24,000.00 0.0M