Duc Thanh Wood Processing JSC (GDT)

GDT
🏛️ ベトナム →
21,000.00
最終更新: 2025-10-08
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
2024-12-31 26,900.00 27,200.00 26,200.00 27,100.00 0.1M
2024-12-30 27,000.00 27,000.00 26,800.00 27,000.00 0.0M
2024-12-27 27,000.00 27,500.00 27,000.00 27,000.00 0.1M
2024-12-26 27,400.00 27,700.00 27,000.00 27,000.00 0.1M
2024-12-25 27,800.00 28,000.00 27,400.00 27,400.00 0.0M
2024-12-24 26,300.00 27,750.00 26,200.00 27,700.00 0.3M
2024-12-23 26,200.00 26,300.00 26,150.00 26,300.00 0.0M
2024-12-20 26,250.00 26,250.00 26,150.00 26,250.00 0.0M
2024-12-19 26,500.00 26,950.00 26,050.00 26,250.00 0.1M
2024-12-18 26,499.99 26,499.99 26,210.90 26,499.99 0.0M
2024-12-17 26,548.17 26,740.90 26,307.26 26,499.99 0.1M
2024-12-16 26,548.17 26,933.63 26,499.99 26,692.72 0.0M
2024-12-13 26,210.90 27,270.90 26,210.90 26,499.99 0.2M
2024-12-12 26,162.72 26,210.90 25,873.63 26,210.90 0.0M
2024-12-11 25,969.99 26,210.90 25,873.63 26,114.54 0.0M
2024-12-10 25,825.44 25,969.99 25,584.54 25,777.26 0.0M
2024-12-09 25,729.08 25,825.44 25,439.99 25,632.72 0.0M
2024-12-06 25,680.90 25,777.26 25,536.35 25,777.26 0.0M
2024-12-05 25,825.44 25,921.81 25,536.35 25,536.35 0.0M
2024-12-04 25,777.26 25,873.63 25,729.08 25,825.44 0.0M
2024-12-03 25,632.72 25,729.08 25,536.35 25,729.08 0.0M
2024-12-02 25,536.35 25,777.26 25,247.26 25,632.72 0.0M
2024-11-29 25,439.99 25,873.63 25,295.45 25,536.35 0.0M
2024-11-28 25,536.35 25,584.54 25,247.26 25,536.35 0.0M
2024-11-27 25,439.99 25,536.35 25,439.99 25,439.99 0.0M
2024-11-26 25,247.26 25,439.99 25,102.72 25,439.99 0.0M
2024-11-25 25,054.54 25,295.45 24,765.45 25,295.45 0.0M
2024-11-22 25,054.54 25,343.63 25,054.54 25,295.45 0.0M
2024-11-21 25,054.54 25,343.63 25,054.54 25,295.45 0.0M
2024-11-20 24,958.17 25,439.99 24,958.17 25,054.54 0.0M
2024-11-19 25,777.26 25,777.26 24,379.99 25,488.17 0.0M
2024-11-18 25,229.75 25,273.55 24,528.92 25,142.14 0.0M
2024-11-15 24,616.52 25,054.54 24,528.92 24,879.33 0.0M
2024-11-14 25,054.54 25,054.54 24,616.52 25,054.54 0.0M
2024-11-13 24,747.93 25,098.34 24,704.13 25,098.34 0.0M
2024-11-12 24,879.33 25,142.14 24,791.73 25,098.34 0.0M
2024-11-11 25,229.75 25,229.75 24,791.73 24,791.73 0.0M
2024-11-08 25,404.95 25,404.95 24,966.94 25,142.14 0.0M
2024-11-07 25,448.75 25,580.16 25,142.14 25,404.95 0.0M
2024-11-06 25,054.54 25,404.95 25,010.74 25,404.95 0.0M
2024-11-05 24,879.33 25,361.15 24,528.92 25,361.15 0.0M
2024-11-04 25,142.14 25,142.14 24,660.32 24,879.33 0.0M
2024-11-01 25,229.75 25,317.35 24,791.73 25,229.75 0.0M
2024-10-31 24,747.93 25,580.16 24,704.13 25,317.35 0.1M
2024-10-30 24,791.73 24,966.94 24,791.73 24,791.73 0.0M
2024-10-29 24,441.32 24,791.73 24,441.32 24,791.73 0.0M
2024-10-28 24,266.11 24,528.92 24,090.90 24,485.12 0.0M
2024-10-25 24,178.51 24,353.71 24,003.30 24,353.71 0.0M
2024-10-24 24,266.11 24,266.11 24,090.90 24,178.51 0.0M
2024-10-23 24,309.91 24,309.91 24,003.30 24,266.11 0.0M
2024-10-22 24,090.90 24,441.32 23,828.09 24,178.51 0.0M
2024-10-21 24,309.91 24,309.91 24,090.90 24,266.11 0.0M
2024-10-18 24,747.93 24,747.93 24,309.91 24,309.91 0.0M
2024-10-17 24,528.92 24,528.92 24,003.30 24,397.51 0.0M
2024-10-16 23,915.70 24,528.92 23,915.70 24,485.12 0.0M
2024-10-15 24,266.11 24,485.12 23,871.89 24,485.12 0.0M
2024-10-14 24,528.92 24,528.92 24,266.11 24,528.92 0.0M
2024-10-11 24,222.31 24,791.73 24,222.31 24,660.32 0.0M
2024-10-10 24,528.92 24,791.73 24,266.11 24,441.32 0.0M
2024-10-09 24,090.90 24,397.51 24,003.30 24,397.51 0.0M
2024-10-08 24,090.90 24,309.91 23,696.69 24,266.11 0.0M
2024-10-07 24,397.51 24,397.51 23,652.89 24,090.90 0.1M
2024-10-04 24,266.11 24,441.32 24,266.11 24,397.51 0.0M
2024-10-03 24,441.32 24,747.93 24,353.71 24,353.71 0.0M
2024-10-02 24,353.71 24,528.92 24,309.91 24,441.32 0.0M
2024-10-01 24,441.32 24,747.93 24,441.32 24,747.93 0.0M
2024-09-30 24,660.32 24,835.53 24,353.71 24,835.53 0.0M
2024-09-27 24,441.32 24,660.32 24,353.71 24,660.32 0.0M
2024-09-26 24,923.13 24,923.13 24,353.71 24,660.32 0.0M
2024-09-25 24,923.13 24,923.13 24,616.52 24,660.32 0.0M
2024-09-24 24,572.72 24,616.52 24,266.11 24,616.52 0.0M
2024-09-23 24,572.72 24,791.73 24,441.32 24,572.72 0.0M
2024-09-20 24,704.13 25,010.74 24,528.92 24,572.72 0.0M
2024-09-19 24,528.92 24,704.13 24,528.92 24,704.13 0.0M
2024-09-18 25,142.14 25,142.14 24,528.92 24,704.13 0.0M
2024-09-17 24,616.52 25,142.14 24,441.32 24,879.33 0.1M
2024-09-16 25,361.15 25,492.55 24,879.33 25,229.75 0.0M
2024-09-13 25,098.34 25,098.34 24,528.92 25,098.34 0.0M
2024-09-12 25,711.56 25,711.56 24,966.94 25,098.34 0.0M
2024-09-11 25,799.17 25,799.17 24,791.73 25,142.14 0.0M
2024-09-10 24,747.93 24,879.33 24,704.13 24,879.33 0.0M
2024-09-09 24,616.52 25,273.55 24,616.52 24,747.93 0.0M
2024-09-06 25,317.35 25,317.35 24,791.73 25,317.35 0.0M
2024-09-05 25,361.15 25,361.15 24,747.93 25,317.35 0.0M
2024-09-04 24,966.94 25,404.95 24,266.11 25,273.55 0.0M
2024-08-30 25,667.76 25,667.76 25,142.14 25,404.95 0.0M
2024-08-29 25,404.95 25,623.96 25,142.14 25,404.95 0.0M
2024-08-28 25,667.76 25,667.76 25,404.95 25,623.96 0.0M
2024-08-27 25,448.75 25,799.17 25,448.75 25,667.76 0.0M
2024-08-26 25,711.56 26,149.58 25,536.36 25,711.56 0.0M
2024-08-23 25,623.96 25,711.56 25,404.95 25,711.56 0.0M
2024-08-22 25,799.17 26,193.38 25,580.16 25,755.36 0.0M
2024-08-21 26,018.17 26,018.17 25,667.76 25,755.36 0.0M
2024-08-20 26,280.98 26,280.98 25,623.96 26,018.17 0.0M
2024-08-19 26,237.18 26,280.98 25,799.17 26,018.17 0.0M
2024-08-16 25,842.97 26,237.18 25,229.75 26,018.17 0.1M
2024-08-15 25,580.16 25,930.57 25,054.54 25,492.55 0.0M
2024-08-14 25,098.34 25,317.35 24,791.73 25,317.35 0.1M
2024-08-13 24,704.13 25,098.34 24,616.52 24,923.13 0.0M
2024-08-12 24,966.94 25,098.34 24,704.13 25,098.34 0.0M
2024-08-09 25,317.35 25,317.35 24,747.93 24,966.94 0.0M
2024-08-08 24,923.13 24,966.94 24,616.52 24,879.33 0.0M
2024-08-07 24,966.94 24,966.94 24,441.32 24,704.13 0.0M
2024-08-06 24,178.51 24,879.33 23,915.70 24,704.13 0.1M
2024-08-05 25,404.95 25,404.95 23,915.70 23,915.70 0.3M
2024-08-02 25,448.75 25,755.36 25,054.54 25,711.56 0.1M
2024-08-01 26,543.79 26,631.40 25,667.76 25,842.97 0.0M
2024-07-31 26,762.80 27,507.43 26,280.98 26,543.79 0.1M
2024-07-30 26,894.21 27,069.41 26,543.79 26,719.00 0.0M
2024-07-29 26,018.17 27,376.03 26,018.17 26,894.21 0.2M
2024-07-26 25,842.97 26,280.98 25,842.97 26,280.98 0.0M
2024-07-25 26,280.98 26,280.98 25,842.97 26,193.38 0.0M
2024-07-24 25,580.16 26,280.98 25,580.16 26,193.38 0.0M
2024-07-23 26,587.60 26,587.60 26,149.58 26,149.58 0.0M
2024-07-22 26,894.21 26,894.21 26,061.98 26,587.60 0.1M
2024-07-19 26,719.00 27,025.61 26,324.79 26,631.40 0.0M
2024-07-18 27,682.64 27,682.64 26,368.59 27,157.02 0.1M
2024-07-17 28,164.45 28,164.45 27,157.02 27,595.03 0.1M
2024-07-16 28,339.66 28,339.66 27,682.64 28,164.45 0.1M
2024-07-15 27,419.83 28,602.47 27,419.83 28,120.65 0.2M
2024-07-12 27,770.24 27,770.24 27,332.22 27,376.03 0.0M
2024-07-11 27,419.83 28,208.26 27,244.62 27,682.64 0.1M
2024-07-10 27,332.22 27,770.24 27,332.22 27,376.03 0.0M
2024-07-09 27,288.42 27,770.24 27,244.62 27,770.24 0.1M
2024-07-08 27,595.03 27,989.25 27,200.82 27,857.84 0.1M
2024-07-05 26,018.17 27,595.03 26,018.17 27,595.03 0.3M
2024-07-04 25,361.15 26,149.58 25,229.75 26,018.17 0.1M
2024-07-03 25,185.94 25,404.95 25,142.14 25,361.15 0.1M
2024-07-02 24,616.52 25,185.94 24,616.52 25,185.94 0.1M
2024-07-01 24,966.94 24,966.94 24,485.12 24,572.72 0.1M
2024-06-28 24,791.73 25,010.74 24,441.32 24,747.93 0.1M
2024-06-27 24,572.72 24,966.94 24,572.72 24,791.73 0.1M
2024-06-26 24,704.13 24,966.94 24,528.92 24,879.33 0.1M
2024-06-25 24,966.94 24,966.94 24,616.52 24,660.32 0.1M
2024-06-24 25,536.36 25,580.16 24,616.52 24,616.52 0.1M
2024-06-21 25,667.76 25,930.57 25,623.96 25,667.76 0.1M
2024-06-20 25,667.76 26,105.78 25,580.16 26,061.98 0.1M
2024-06-19 26,061.98 26,061.98 25,492.55 25,930.57 0.0M
2024-06-18 25,580.16 26,105.78 25,229.75 25,842.97 0.1M
2024-06-17 25,667.76 25,711.56 25,404.95 25,580.16 0.1M
2024-06-14 26,018.17 26,105.78 25,492.55 25,580.16 0.1M
2024-06-13 26,280.98 26,587.60 25,842.97 26,105.78 0.1M
2024-06-12 25,580.16 26,981.81 25,580.16 26,280.98 0.2M
2024-06-11 26,018.17 26,499.99 25,448.75 25,842.97 0.1M
2024-06-10 26,368.59 26,719.00 26,193.38 26,193.38 0.1M
2024-06-07 26,806.60 26,806.60 26,280.98 26,762.80 0.1M
2024-06-06 26,894.21 26,981.81 26,105.78 26,806.60 0.1M
2024-06-05 25,054.54 26,981.81 25,010.74 26,894.21 0.5M
2024-06-04 25,404.95 25,404.95 24,966.94 25,229.75 0.1M
2024-06-03 25,317.35 25,755.36 25,054.54 25,361.15 0.2M
2024-05-31 25,054.54 25,142.14 24,747.93 25,054.54 0.2M
2024-05-30 24,923.13 25,185.94 24,660.32 25,054.54 0.2M
2024-05-29 24,704.13 25,142.14 24,572.72 24,704.13 0.3M
2024-05-28 24,616.52 25,361.15 24,528.92 24,704.13 0.3M
2024-05-27 24,397.51 24,616.52 24,397.51 24,616.52 0.1M
2024-05-24 24,528.92 25,492.55 23,652.89 24,441.32 0.7M
2024-05-23 24,003.30 24,791.73 24,003.30 24,528.92 0.2M
2024-05-22 24,528.92 24,616.52 23,959.50 24,266.11 0.2M
2024-05-21 24,047.10 24,966.94 23,915.70 24,485.12 0.4M
2024-05-20 24,178.51 24,266.11 23,652.89 24,047.10 0.3M
2024-05-17 23,784.29 24,003.30 23,652.89 24,003.30 0.0M
2024-05-16 23,915.70 24,178.51 23,346.27 23,915.70 0.2M
2024-05-15 23,652.89 24,090.90 23,521.48 23,740.49 0.1M
2024-05-14 23,127.27 23,915.70 23,127.27 23,652.89 0.0M
2024-05-13 23,784.29 24,397.51 23,652.89 23,915.70 0.0M
2024-05-10 24,397.51 24,397.51 23,652.89 23,784.29 0.1M
2024-05-09 23,828.09 24,704.13 23,652.89 24,397.51 0.2M
2024-05-08 22,470.24 23,871.89 22,426.44 23,828.09 0.2M
2024-05-07 22,601.65 22,689.25 22,338.84 22,689.25 0.1M
2024-05-06 21,900.82 22,338.84 21,900.82 22,338.84 0.1M
2024-05-03 22,251.23 22,251.23 21,900.82 22,032.23 0.0M
2024-05-02 21,725.61 22,032.23 21,725.61 21,900.82 0.0M
2024-04-26 23,039.66 23,039.66 21,594.21 21,681.81 0.0M
2024-04-25 21,988.42 21,988.42 21,419.00 21,725.61 0.0M
2024-04-24 21,988.42 22,338.84 21,944.62 21,988.42 0.0M
2024-04-23 22,163.63 22,207.43 21,988.42 21,988.42 0.0M
2024-04-22 22,382.64 22,382.64 22,032.23 22,076.03 0.0M
2024-04-19 22,032.23 22,557.84 22,032.23 22,338.84 0.0M
2024-04-17 22,163.63 23,039.66 22,119.83 23,039.66 0.0M
2024-04-16 22,251.23 22,338.84 21,944.62 22,207.43 0.0M
2024-04-15 22,952.06 22,952.06 22,338.84 22,338.84 0.1M
2024-04-12 22,995.86 23,039.66 22,514.04 22,733.05 0.0M
2024-04-11 23,127.27 23,214.87 22,776.85 22,995.86 0.0M
2024-04-10 23,258.67 23,433.88 23,214.87 23,214.87 0.0M
2024-04-09 23,258.67 23,477.68 23,214.87 23,477.68 0.0M
2024-04-08 23,127.27 23,433.88 23,127.27 23,258.67 0.0M
2024-04-05 23,127.27 23,652.89 23,127.27 23,652.89 0.0M
2024-04-04 23,390.08 23,565.28 23,258.67 23,521.48 0.0M
2024-04-03 23,959.50 23,959.50 23,521.48 23,652.89 0.1M
2024-04-02 24,090.90 24,222.31 23,828.09 23,959.50 0.0M
2024-04-01 24,178.51 24,266.11 24,134.70 24,222.31 0.0M
2024-03-29 24,309.91 24,309.91 24,090.90 24,178.51 0.0M
2024-03-28 24,134.70 24,353.71 24,090.90 24,090.90 0.0M
2024-03-27 24,090.90 24,134.70 24,047.10 24,090.90 0.0M
2024-03-26 24,003.30 24,090.90 23,871.89 24,090.90 0.1M
2024-03-25 24,003.30 24,266.11 23,915.70 23,959.50 0.0M
2024-03-22 24,178.51 24,397.51 24,090.90 24,222.31 0.1M
2024-03-21 24,047.10 24,178.51 24,047.10 24,090.90 0.0M
2024-03-20 23,915.70 24,003.30 23,696.69 24,003.30 0.0M
2024-03-19 24,047.10 24,047.10 23,740.49 23,828.09 0.1M
2024-03-18 23,871.89 24,090.90 22,952.06 24,047.10 0.1M
2024-03-15 23,390.08 24,090.90 22,995.86 23,915.70 0.1M
2024-03-14 22,689.25 23,390.08 22,382.64 23,214.87 0.2M
2024-03-13 21,857.02 22,251.23 21,857.02 22,251.23 0.1M
2024-03-12 22,207.43 22,207.43 21,769.42 22,119.83 0.0M
2024-03-11 22,076.03 22,163.63 21,769.42 22,032.23 0.0M
2024-03-08 22,382.64 22,382.64 21,900.82 22,076.03 0.1M
2024-03-07 22,338.84 22,338.84 22,032.23 22,207.43 0.1M
2024-03-06 22,295.04 22,382.64 22,251.23 22,251.23 0.0M
2024-03-05 22,382.64 22,426.44 22,251.23 22,251.23 0.0M
2024-03-04 22,295.04 22,689.25 22,295.04 22,382.64 0.0M
2024-03-01 22,470.24 22,733.05 22,163.63 22,470.24 0.0M
2024-02-29 22,601.65 22,601.65 22,076.03 22,470.24 0.0M
2024-02-28 22,076.03 22,776.85 22,076.03 22,514.04 0.1M
2024-02-27 21,681.81 22,382.64 21,550.41 22,076.03 0.0M
2024-02-26 21,199.99 21,550.41 21,024.79 21,375.20 0.0M
2024-02-23 21,287.60 21,331.40 21,112.39 21,199.99 0.1M
2024-02-22 21,112.39 21,243.80 21,068.59 21,199.99 0.0M
2024-02-21 21,419.00 21,419.00 21,243.80 21,243.80 0.0M
2024-02-20 21,462.80 21,506.61 21,375.20 21,419.00 0.0M
2024-02-19 21,375.20 21,550.41 21,287.60 21,419.00 0.0M
2024-02-16 21,287.60 21,375.20 20,980.99 21,331.40 0.0M
2024-02-15 21,287.60 21,462.80 21,024.79 21,287.60 0.0M
2024-02-07 20,630.57 21,375.20 20,630.57 21,287.60 0.0M
2024-02-06 20,674.37 20,761.98 20,630.57 20,761.98 0.1M
2024-02-05 20,761.98 20,761.98 20,630.57 20,630.57 0.0M
2024-02-02 20,586.77 20,718.18 20,411.56 20,718.18 0.0M
2024-02-01 20,718.18 20,761.98 20,630.57 20,630.57 0.0M
2024-01-31 20,805.78 20,805.78 20,586.77 20,630.57 0.0M
2024-01-30 20,586.77 20,674.37 20,586.77 20,674.37 0.0M
2024-01-29 20,542.97 20,805.78 20,542.97 20,718.18 0.0M
2024-01-26 20,542.97 20,718.18 20,542.97 20,674.37 0.0M
2024-01-25 20,542.97 20,674.37 20,411.56 20,542.97 0.0M
2024-01-24 20,367.76 20,455.37 20,323.96 20,455.37 0.0M
2024-01-23 20,499.17 20,542.97 20,367.76 20,367.76 0.0M
2024-01-22 20,411.56 20,499.17 20,323.96 20,499.17 0.0M
2024-01-19 20,455.37 20,499.17 20,411.56 20,499.17 0.0M
2024-01-18 20,323.96 20,718.18 20,323.96 20,411.56 0.0M
2024-01-17 20,849.58 20,849.58 20,586.77 20,674.37 0.0M
2024-01-16 20,718.18 20,849.58 20,586.77 20,805.78 0.0M
2024-01-15 20,719.95 21,014.14 20,677.92 20,761.97 0.0M
2024-01-12 20,509.80 20,761.97 20,173.58 20,425.75 0.0M
2024-01-11 20,761.97 20,761.97 20,383.72 20,677.92 0.0M
2024-01-10 20,846.03 21,098.20 20,005.46 20,719.95 0.0M
2024-01-09 21,350.37 21,350.37 20,677.92 20,761.97 0.0M
2024-01-08 20,930.09 21,350.37 20,761.97 21,182.26 0.0M
2024-01-05 20,383.72 20,804.00 20,341.69 20,509.80 0.1M
2024-01-04 19,459.10 20,425.75 19,459.10 20,173.58 0.0M
2024-01-03 19,417.07 19,417.07 19,164.90 19,417.07 0.0M
2024-01-02 19,585.18 19,585.18 18,996.79 19,290.98 0.1M