Foreign Trade Development and Investment Corp of Ho Chi Minh City (FDC)

FDC
🏛️ ベトナム →
17,200.00
最終更新: 2025-09-26
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
2022-12-30 20,450.00 20,450.00 20,450.00 20,450.00 0.0M
2022-12-29 20,000.00 20,000.00 20,000.00 20,000.00 0.0M
2022-12-28 19,800.00 19,800.00 19,800.00 19,800.00 0.0M
2022-12-26 19,900.00 19,900.00 19,850.00 19,850.00 0.0M
2022-12-16 20,900.00 20,900.00 18,400.00 19,950.00 0.0M
2022-12-15 19,000.00 19,950.00 19,000.00 19,700.00 0.0M
2022-12-14 20,400.00 20,400.00 20,400.00 20,400.00 0.0M
2022-12-13 18,000.00 19,850.00 17,700.00 19,850.00 0.0M
2022-12-12 18,300.00 19,000.00 18,300.00 19,000.00 0.0M
2022-12-09 18,700.00 19,400.00 18,700.00 19,400.00 0.0M
2022-12-08 20,000.00 20,000.00 20,000.00 20,000.00 0.0M
2022-12-07 18,300.00 19,450.00 18,300.00 19,450.00 0.0M
2022-12-06 19,600.00 19,600.00 19,550.00 19,600.00 0.0M
2022-12-01 21,000.00 21,000.00 21,000.00 21,000.00 0.0M
2022-11-30 18,750.00 20,300.00 18,750.00 20,300.00 0.0M
2022-11-29 19,200.00 20,000.00 19,200.00 20,000.00 0.0M
2022-11-28 20,450.00 20,450.00 20,450.00 20,450.00 0.0M
2022-11-25 20,000.00 21,000.00 20,000.00 21,000.00 0.0M
2022-11-22 18,400.00 20,000.00 18,400.00 20,000.00 0.0M
2022-11-21 19,750.00 19,750.00 19,750.00 19,750.00 0.0M
2022-11-18 19,850.00 19,850.00 19,850.00 19,850.00 0.0M
2022-11-17 19,450.00 20,000.00 18,100.00 20,000.00 0.0M
2022-11-16 16,950.00 19,450.00 16,950.00 19,450.00 0.0M
2022-11-15 20,700.00 20,700.00 18,200.00 18,200.00 0.0M
2022-11-14 19,600.00 20,800.00 19,550.00 19,550.00 0.0M
2022-11-11 19,000.00 21,000.00 18,950.00 21,000.00 0.0M
2022-11-10 20,350.00 20,350.00 20,350.00 20,350.00 0.0M
2022-11-09 21,800.00 21,800.00 21,800.00 21,800.00 0.0M
2022-11-07 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2022-11-04 22,050.00 22,050.00 22,050.00 22,050.00 0.0M
2022-10-28 23,700.00 23,700.00 23,700.00 23,700.00 0.0M
2022-10-27 22,950.00 22,950.00 22,950.00 22,950.00 0.0M
2022-10-26 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2022-10-25 20,100.00 22,900.00 20,100.00 22,900.00 0.0M
2022-10-20 21,600.00 21,600.00 21,600.00 21,600.00 0.0M
2022-10-18 19,500.00 20,400.00 19,500.00 20,400.00 0.0M
2022-10-14 19,650.00 20,800.00 19,650.00 20,800.00 0.0M
2022-10-12 21,000.00 21,000.00 21,000.00 21,000.00 0.0M
2022-09-29 21,200.00 21,200.00 21,200.00 21,200.00 0.0M
2022-09-28 21,000.00 22,750.00 21,000.00 22,750.00 0.0M
2022-09-27 20,000.00 22,050.00 19,600.00 22,050.00 0.0M
2022-09-26 21,000.00 21,050.00 21,000.00 21,000.00 0.0M
2022-09-23 21,000.00 22,200.00 21,000.00 22,200.00 0.0M
2022-09-22 21,000.00 22,200.00 21,000.00 22,200.00 0.0M
2022-09-20 22,900.00 22,900.00 21,500.00 22,300.00 0.0M
2022-09-19 23,400.00 23,400.00 20,700.00 23,000.00 0.0M
2022-09-16 20,700.00 22,200.00 20,700.00 22,200.00 0.0M
2022-09-15 21,000.00 22,200.00 21,000.00 22,200.00 0.0M
2022-09-14 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2022-09-13 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2022-09-12 22,250.00 22,250.00 22,250.00 22,250.00 0.0M
2022-09-09 22,350.00 22,350.00 22,350.00 22,350.00 0.0M
2022-09-08 21,300.00 22,400.00 21,300.00 22,400.00 0.0M
2022-09-07 21,250.00 22,500.00 21,250.00 22,500.00 0.0M
2022-09-06 21,000.00 22,500.00 21,000.00 22,500.00 0.0M
2022-09-05 22,500.00 22,500.00 22,500.00 22,500.00 0.0M
2022-08-31 21,350.00 22,150.00 21,300.00 22,150.00 0.0M
2022-08-30 21,300.00 22,800.00 21,250.00 22,800.00 0.0M
2022-08-29 21,800.00 22,800.00 21,800.00 22,800.00 0.0M
2022-08-26 22,000.00 23,400.00 22,000.00 23,300.00 0.0M
2022-08-25 22,000.00 23,500.00 21,900.00 23,500.00 0.0M
2022-08-24 22,600.00 23,500.00 22,500.00 23,500.00 0.0M
2022-08-23 22,500.00 24,150.00 22,500.00 24,150.00 0.0M
2022-08-22 22,600.00 24,150.00 22,500.00 24,150.00 0.0M
2022-08-19 22,600.00 24,150.00 22,500.00 24,150.00 0.0M
2022-08-18 24,150.00 24,150.00 23,900.00 24,150.00 0.0M
2022-08-17 22,650.00 25,650.00 22,350.00 25,650.00 0.0M
2022-08-16 24,100.00 25,800.00 24,000.00 24,000.00 0.0M
2022-08-15 25,800.00 25,800.00 25,800.00 25,800.00 0.0M
2022-08-12 25,800.00 25,800.00 25,800.00 25,800.00 0.0M
2022-08-11 25,900.00 25,900.00 25,900.00 25,900.00 0.0M
2022-08-10 25,900.00 25,900.00 25,900.00 25,900.00 0.0M
2022-08-09 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2022-08-08 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2022-08-05 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2022-08-04 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2022-08-03 25,400.00 26,000.00 25,000.00 26,000.00 0.0M
2022-08-02 25,500.00 25,500.00 25,500.00 25,500.00 0.0M
2022-08-01 25,100.00 25,100.00 25,100.00 25,100.00 0.0M
2022-07-29 25,200.00 25,200.00 25,200.00 25,200.00 0.0M
2022-07-28 24,000.00 25,300.00 24,000.00 25,300.00 0.0M
2022-07-27 23,950.00 23,950.00 23,900.00 23,900.00 0.0M
2022-07-26 23,950.00 23,950.00 23,950.00 23,950.00 0.0M
2022-07-25 25,500.00 25,500.00 24,000.00 24,000.00 0.0M
2022-07-22 25,000.00 25,000.00 24,000.00 24,000.00 0.0M
2022-07-20 24,700.00 24,700.00 24,700.00 24,700.00 0.0M
2022-07-19 26,500.00 26,500.00 26,500.00 26,500.00 0.0M
2022-07-18 26,500.00 26,500.00 26,500.00 26,500.00 0.0M
2022-07-15 26,700.00 26,700.00 26,500.00 26,500.00 0.0M
2022-07-14 26,750.00 26,750.00 26,750.00 26,750.00 0.0M
2022-07-13 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2022-07-12 24,200.00 25,550.00 24,200.00 25,000.00 0.0M
2022-07-11 23,900.00 23,900.00 23,900.00 23,900.00 0.0M
2022-07-07 23,900.00 23,900.00 23,900.00 23,900.00 0.0M
2022-07-06 23,000.00 23,000.00 22,400.00 22,400.00 0.0M
2022-07-05 23,600.00 23,600.00 23,000.00 23,000.00 0.0M
2022-07-04 24,000.00 24,000.00 23,600.00 23,600.00 0.0M
2022-07-01 22,350.00 24,200.00 22,350.00 24,000.00 0.0M
2022-06-30 24,500.00 24,500.00 24,000.00 24,000.00 0.0M
2022-06-29 25,500.00 25,900.00 24,500.00 24,500.00 0.0M
2022-06-28 27,450.00 27,450.00 25,900.00 25,900.00 0.0M
2022-06-27 26,000.00 27,500.00 25,750.00 27,400.00 0.1M
2022-06-24 24,500.00 25,750.00 24,500.00 25,750.00 0.1M
2022-06-23 22,650.00 24,200.00 22,650.00 24,100.00 0.1M
2022-06-22 21,200.00 22,650.00 21,200.00 22,650.00 0.0M
2022-06-21 21,600.00 21,600.00 21,200.00 21,200.00 0.0M
2022-06-20 23,000.00 23,000.00 21,600.00 21,600.00 0.0M
2022-06-17 23,200.00 23,200.00 22,000.00 23,200.00 0.0M
2022-06-16 23,950.00 23,950.00 21,700.00 23,600.00 0.0M
2022-06-15 23,600.00 23,600.00 23,300.00 23,300.00 0.0M
2022-06-14 24,100.00 24,100.00 23,700.00 23,700.00 0.0M
2022-06-13 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2022-06-10 23,500.00 24,100.00 23,500.00 24,100.00 0.0M
2022-06-08 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2022-06-07 23,200.00 23,200.00 22,900.00 22,900.00 0.0M
2022-06-06 24,350.00 24,350.00 23,500.00 23,500.00 0.0M
2022-06-03 24,000.00 24,600.00 22,800.00 24,600.00 0.0M
2022-06-02 24,000.00 24,500.00 23,500.00 24,500.00 0.0M
2022-06-01 24,200.00 24,200.00 24,000.00 24,000.00 0.0M
2022-05-31 25,500.00 25,500.00 24,200.00 24,200.00 0.0M
2022-05-30 25,000.00 25,500.00 25,000.00 25,500.00 0.0M
2022-05-27 25,500.00 25,500.00 24,500.00 25,500.00 0.0M
2022-05-26 25,800.00 25,800.00 25,500.00 25,500.00 0.0M
2022-05-25 25,500.00 25,800.00 25,400.00 25,800.00 0.0M
2022-05-24 25,500.00 25,500.00 25,500.00 25,500.00 0.0M
2022-05-23 25,500.00 25,500.00 25,500.00 25,500.00 0.0M
2022-05-20 25,800.00 25,800.00 25,300.00 25,500.00 0.0M
2022-05-18 25,800.00 25,800.00 25,800.00 25,800.00 0.0M
2022-05-17 23,700.00 25,350.00 23,700.00 25,350.00 0.0M
2022-05-16 24,000.00 24,000.00 23,700.00 23,700.00 0.0M
2022-05-13 24,600.00 24,600.00 24,000.00 24,000.00 0.0M
2022-05-12 24,500.00 25,000.00 24,500.00 24,950.00 0.0M
2022-05-11 24,400.00 24,800.00 24,400.00 24,500.00 0.0M
2022-05-10 24,000.00 25,050.00 23,300.00 25,050.00 0.0M
2022-05-09 26,000.00 26,000.00 25,050.00 25,050.00 0.0M
2022-05-06 28,300.00 28,900.00 26,900.00 26,900.00 0.1M
2022-05-05 28,500.00 29,200.00 28,100.00 28,900.00 0.0M
2022-05-04 28,500.00 29,300.00 28,500.00 29,250.00 0.0M
2022-04-29 28,800.00 29,300.00 27,700.00 29,300.00 0.0M
2022-04-28 28,400.00 28,800.00 28,400.00 28,800.00 0.0M
2022-04-27 28,000.00 28,400.00 28,000.00 28,400.00 0.0M
2022-04-26 28,100.00 28,800.00 28,000.00 28,000.00 0.0M
2022-04-25 29,500.00 30,200.00 29,050.00 29,050.00 0.0M
2022-04-22 29,900.00 30,200.00 29,800.00 30,200.00 0.0M
2022-04-21 30,000.00 30,000.00 28,800.00 29,900.00 0.0M
2022-04-20 31,400.00 31,400.00 29,250.00 30,950.00 0.0M
2022-04-19 31,800.00 32,150.00 29,900.00 31,400.00 0.0M
2022-04-18 32,000.00 32,150.00 31,000.00 32,150.00 0.0M
2022-04-15 32,300.00 33,000.00 31,700.00 32,300.00 0.1M
2022-04-14 32,300.00 32,300.00 31,500.00 32,300.00 0.0M
2022-04-13 34,000.00 34,000.00 31,100.00 32,500.00 0.1M
2022-04-12 35,300.00 35,500.00 32,850.00 32,850.00 0.1M
2022-04-08 35,500.00 36,500.00 35,300.00 35,300.00 0.0M
2022-04-07 36,400.00 37,300.00 35,500.00 35,500.00 0.1M
2022-04-06 36,200.00 36,200.00 34,700.00 35,900.00 0.0M
2022-04-05 36,800.00 37,800.00 35,000.00 36,200.00 0.1M
2022-04-04 37,000.00 38,000.00 36,900.00 37,000.00 0.1M
2022-04-01 37,000.00 37,800.00 34,800.00 37,000.00 0.1M
2022-03-31 37,000.00 38,200.00 36,500.00 37,400.00 0.1M
2022-03-30 37,000.00 38,000.00 37,000.00 37,000.00 0.1M
2022-03-29 38,650.00 41,350.00 36,450.00 37,100.00 0.4M
2022-03-28 35,600.00 38,700.00 35,600.00 38,650.00 0.1M
2022-03-25 36,000.00 36,200.00 35,500.00 36,200.00 0.1M
2022-03-24 34,300.00 36,000.00 34,300.00 35,900.00 0.2M
2022-03-23 34,200.00 35,500.00 34,200.00 35,000.00 0.1M
2022-03-22 36,500.00 36,500.00 35,400.00 35,500.00 0.1M
2022-03-21 35,000.00 36,950.00 33,550.00 36,500.00 0.1M
2022-03-18 35,350.00 35,350.00 34,700.00 35,350.00 0.1M
2022-03-17 33,050.00 33,050.00 33,050.00 33,050.00 0.1M
2022-03-16 29,000.00 30,900.00 29,000.00 30,900.00 0.2M
2022-03-15 27,050.00 28,900.00 25,800.00 28,900.00 0.1M
2022-03-14 25,700.00 27,050.00 25,700.00 27,050.00 0.0M
2022-03-11 27,500.00 27,500.00 26,400.00 27,400.00 0.0M
2022-03-10 26,900.00 27,700.00 26,300.00 27,550.00 0.0M
2022-03-09 24,000.00 25,900.00 23,000.00 25,900.00 0.0M
2022-03-08 25,000.00 27,900.00 24,600.00 24,600.00 0.0M
2022-03-07 26,750.00 26,850.00 25,000.00 26,450.00 0.0M
2022-03-04 28,700.00 28,700.00 25,000.00 25,300.00 0.1M
2022-03-03 26,850.00 26,850.00 25,100.00 26,850.00 0.0M
2022-03-02 25,100.00 25,100.00 25,100.00 25,100.00 0.1M
2022-03-01 23,500.00 23,500.00 23,400.00 23,500.00 0.1M
2022-02-28 20,500.00 22,000.00 20,500.00 22,000.00 0.0M
2022-02-25 20,200.00 20,900.00 20,200.00 20,600.00 0.0M
2022-02-24 20,600.00 20,600.00 20,000.00 20,400.00 0.1M
2022-02-23 20,400.00 20,400.00 20,400.00 20,400.00 0.0M
2022-02-22 20,500.00 20,500.00 20,400.00 20,400.00 0.0M
2022-02-21 20,600.00 20,600.00 20,500.00 20,600.00 0.0M
2022-02-18 20,700.00 20,700.00 20,650.00 20,700.00 0.0M
2022-02-17 20,600.00 21,500.00 20,200.00 20,700.00 0.0M
2022-02-16 19,900.00 20,100.00 19,900.00 20,100.00 0.2M
2022-02-15 17,800.00 18,800.00 17,800.00 18,800.00 0.0M
2022-02-14 17,000.00 17,800.00 17,000.00 17,800.00 0.0M
2022-02-11 16,100.00 16,800.00 16,100.00 16,800.00 0.0M
2022-02-10 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2022-02-09 16,100.00 16,100.00 16,100.00 16,100.00 0.0M
2022-02-08 16,050.00 16,100.00 16,050.00 16,100.00 0.0M
2022-02-07 16,050.00 16,050.00 16,050.00 16,050.00 0.0M
2022-01-26 16,100.00 16,500.00 16,100.00 16,500.00 0.0M
2022-01-25 16,100.00 16,100.00 16,100.00 16,100.00 0.0M
2022-01-24 17,300.00 17,450.00 17,300.00 17,300.00 0.0M
2022-01-21 18,700.00 18,700.00 18,600.00 18,600.00 0.0M
2022-01-20 19,000.00 20,000.00 17,900.00 20,000.00 0.0M
2022-01-19 19,200.00 19,300.00 19,200.00 19,200.00 0.0M
2022-01-18 17,000.00 18,050.00 17,000.00 18,050.00 0.0M
2022-01-17 16,900.00 16,900.00 16,900.00 16,900.00 0.0M
2022-01-13 15,800.00 15,800.00 15,800.00 15,800.00 0.0M
2022-01-11 16,800.00 16,800.00 16,000.00 16,800.00 0.0M
2022-01-10 16,000.00 16,800.00 16,000.00 16,800.00 0.0M
2022-01-07 16,200.00 16,300.00 15,700.00 16,300.00 0.0M
2022-01-06 16,900.00 16,900.00 16,000.00 16,100.00 0.0M
2022-01-05 16,450.00 16,450.00 16,450.00 16,450.00 0.0M
2022-01-04 16,450.00 16,600.00 15,500.00 16,450.00 0.0M