Green Development and Investment Service JSC (GIC)

GIC
🏛️ ベトナム →
15,700.00
最終更新: 2025-09-29
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 19,088.49 19,340.76 19,004.40 19,172.58 0.0M
2021-12-30 19,256.67 19,340.76 18,583.95 19,172.58 0.0M
2021-12-29 18,331.68 19,424.85 18,247.59 19,256.67 0.1M
2021-12-28 18,247.59 18,499.86 18,163.50 18,499.86 0.0M
2021-12-27 18,415.77 18,415.77 18,163.50 18,415.77 0.0M
2021-12-24 18,836.22 18,836.22 18,163.50 18,331.68 0.0M
2021-12-23 19,256.67 19,256.67 18,163.50 18,331.68 0.0M
2021-12-22 18,499.86 19,172.58 18,415.77 18,499.86 0.0M
2021-12-21 18,499.86 18,668.04 18,163.50 18,331.68 0.0M
2021-12-20 18,668.04 18,752.13 18,499.86 18,668.04 0.0M
2021-12-17 19,004.40 19,088.49 18,668.04 18,668.04 0.0M
2021-12-16 19,340.76 19,340.76 18,752.13 18,920.31 0.0M
2021-12-15 18,415.77 18,752.13 18,415.77 18,668.04 0.0M
2021-12-14 18,415.77 18,836.22 18,331.68 18,415.77 0.0M
2021-12-13 18,331.68 18,415.77 18,247.59 18,415.77 0.0M
2021-12-10 18,331.68 18,331.68 18,247.59 18,331.68 0.0M
2021-12-09 18,247.59 18,415.77 18,247.59 18,331.68 0.0M
2021-12-08 18,331.68 18,415.77 18,247.59 18,331.68 0.0M
2021-12-07 18,079.41 18,583.95 18,079.41 18,583.95 0.0M
2021-12-06 18,499.86 18,836.22 18,079.41 18,079.41 0.1M
2021-12-03 18,920.31 19,004.40 18,668.04 18,920.31 0.0M
2021-12-02 18,836.22 19,004.40 18,499.86 18,920.31 0.0M
2021-12-01 18,836.22 19,256.67 18,752.13 18,920.31 0.0M
2021-11-30 18,920.31 19,256.67 18,752.13 18,920.31 0.0M
2021-11-29 18,331.68 19,088.49 18,331.68 19,004.40 0.0M
2021-11-26 19,761.21 19,761.21 19,172.58 19,172.58 0.0M
2021-11-25 19,340.76 20,013.48 19,172.58 19,761.21 0.0M
2021-11-24 19,340.76 19,424.85 19,172.58 19,256.67 0.0M
2021-11-23 19,088.49 19,340.76 18,752.13 19,340.76 0.0M
2021-11-22 19,508.94 20,518.02 19,004.40 19,088.49 0.1M
2021-11-19 20,265.75 20,265.75 19,340.76 19,508.94 0.2M
2021-11-18 20,686.20 20,770.29 20,181.66 20,433.93 0.1M
2021-11-17 21,106.65 21,106.65 20,433.93 20,770.29 0.1M
2021-11-16 19,845.30 21,358.93 19,845.30 21,106.65 0.3M
2021-11-15 19,340.76 20,433.93 19,088.49 19,761.21 0.3M
2021-11-12 19,172.58 19,256.67 18,920.31 19,172.58 0.1M
2021-11-11 19,172.58 19,256.67 19,088.49 19,172.58 0.0M
2021-11-10 19,172.58 19,172.58 19,004.40 19,172.58 0.0M
2021-11-09 19,004.40 19,172.58 18,920.31 19,088.49 0.1M
2021-11-08 19,172.58 19,172.58 18,920.31 18,920.31 0.0M
2021-11-05 18,920.31 19,004.40 18,920.31 18,920.31 0.0M
2021-11-04 18,920.31 19,004.40 18,920.31 18,920.31 0.0M
2021-11-03 19,172.58 19,508.94 18,920.31 18,920.31 0.0M
2021-11-02 19,761.21 19,761.21 19,004.40 19,172.58 0.0M
2021-11-01 18,920.31 19,340.76 18,920.31 19,088.49 0.1M
2021-10-29 18,668.04 18,920.31 18,499.86 18,920.31 0.0M
2021-10-28 18,836.22 18,836.22 18,583.95 18,752.13 0.0M
2021-10-27 18,752.13 18,920.31 18,668.04 18,752.13 0.0M
2021-10-26 18,920.31 18,920.31 18,499.86 18,752.13 0.0M
2021-10-25 18,668.04 18,668.04 18,247.59 18,499.86 0.1M
2021-10-22 19,256.67 19,256.67 19,004.40 19,004.40 0.0M
2021-10-21 19,256.67 19,256.67 18,583.95 19,172.58 0.0M
2021-10-20 19,424.85 19,424.85 18,920.31 19,172.58 0.0M
2021-10-19 19,340.76 19,677.12 19,340.76 19,340.76 0.0M
2021-10-18 18,836.22 19,929.39 18,836.22 19,340.76 0.1M
2021-10-15 18,752.13 18,920.31 18,668.04 18,752.13 0.0M
2021-10-14 18,668.04 18,752.13 18,583.95 18,668.04 0.0M
2021-10-13 18,668.04 18,752.13 18,583.95 18,668.04 0.0M
2021-10-12 18,920.31 18,920.31 18,499.86 18,668.04 0.1M
2021-10-11 18,920.31 19,004.40 18,583.95 18,920.31 0.0M
2021-10-08 18,836.22 19,256.67 18,752.13 18,836.22 0.0M
2021-10-07 18,499.86 18,920.31 18,499.86 18,836.22 0.0M
2021-10-06 17,911.23 18,920.31 17,911.23 18,752.13 0.1M
2021-10-05 17,658.96 18,668.04 17,658.96 17,911.23 0.0M
2021-10-04 17,995.31 18,331.68 17,743.05 18,331.68 0.0M
2021-10-01 17,743.05 17,995.31 17,743.05 17,827.14 0.0M
2021-09-30 17,995.31 18,247.59 17,995.31 18,163.50 0.0M
2021-09-29 17,911.23 18,163.50 17,911.23 17,995.31 0.0M
2021-09-28 18,247.59 18,331.68 17,658.96 18,331.68 0.0M
2021-09-27 18,836.22 18,836.22 18,163.50 18,247.59 0.0M
2021-09-24 18,752.13 19,088.49 18,752.13 18,836.22 0.0M
2021-09-23 19,256.67 19,256.67 18,836.22 18,920.31 0.0M
2021-09-22 18,583.95 19,340.76 18,583.95 19,340.76 0.1M
2021-09-21 18,499.86 18,836.22 18,331.68 18,752.13 0.1M
2021-09-20 19,004.40 19,088.49 18,583.95 18,668.04 0.1M
2021-09-17 19,088.49 19,677.12 18,499.86 19,004.40 0.1M
2021-09-16 19,340.76 19,340.76 19,088.49 19,172.58 0.1M
2021-09-15 18,920.31 19,508.94 18,920.31 19,256.67 0.0M
2021-09-14 20,013.48 20,013.48 19,256.67 19,424.85 0.0M
2021-09-13 18,920.31 20,265.75 18,836.22 19,677.12 0.2M
2021-09-10 19,340.76 19,340.76 18,499.86 18,836.22 0.1M
2021-09-09 18,920.31 19,340.76 18,920.31 19,088.49 0.1M
2021-09-08 19,413.89 19,578.41 18,755.79 18,920.31 0.1M
2021-09-07 18,920.31 19,825.20 18,755.79 19,578.41 0.3M
2021-09-06 18,344.48 19,084.84 18,344.48 18,838.05 0.1M
2021-09-01 17,768.64 18,755.79 17,686.38 18,097.69 0.1M
2021-08-31 17,768.64 17,850.90 17,357.33 17,768.64 0.0M
2021-08-30 17,768.64 18,097.69 17,275.07 17,768.64 0.1M
2021-08-27 17,768.64 17,768.64 16,946.02 17,768.64 0.1M
2021-08-26 16,699.23 18,097.69 16,699.23 17,768.64 0.1M
2021-08-25 16,452.44 16,863.76 16,452.44 16,699.23 0.0M
2021-08-24 16,616.97 16,863.76 16,370.18 16,452.44 0.0M
2021-08-23 16,781.49 16,781.49 16,370.18 16,452.44 0.1M
2021-08-20 18,097.69 18,097.69 16,287.92 16,781.49 0.1M
2021-08-19 16,946.02 16,946.02 16,452.44 16,946.02 0.1M
2021-08-18 16,699.23 17,192.81 16,616.97 16,863.76 0.0M
2021-08-17 17,604.12 17,604.12 16,616.97 17,275.07 0.0M
2021-08-16 17,933.16 17,933.16 17,028.28 17,604.12 0.0M
2021-08-13 17,686.38 17,686.38 16,452.44 17,604.12 0.1M
2021-08-12 18,838.05 20,071.98 17,686.38 17,933.16 0.2M
2021-08-11 17,192.81 18,838.05 17,192.81 18,838.05 0.1M
2021-08-10 16,287.92 17,192.81 16,205.66 17,192.81 0.1M
2021-08-09 15,794.35 16,534.71 15,794.35 16,287.92 0.0M
2021-08-06 15,712.08 15,876.61 15,465.30 15,794.35 0.0M
2021-08-05 15,712.08 15,794.35 15,383.04 15,629.82 0.0M
2021-08-04 15,547.56 15,712.08 15,547.56 15,547.56 0.0M
2021-08-03 14,889.46 15,629.82 14,889.46 15,300.77 0.1M
2021-08-02 15,053.99 15,053.99 14,642.68 14,971.72 0.0M
2021-07-30 15,136.25 15,218.51 14,889.46 15,053.99 0.0M
2021-07-29 14,889.46 15,053.99 14,807.20 14,971.72 0.0M
2021-07-28 14,889.46 15,053.99 14,807.20 14,971.72 0.0M
2021-07-27 15,218.51 15,218.51 15,136.25 15,136.25 0.0M
2021-07-26 15,136.25 15,218.51 15,053.99 15,218.51 0.0M
2021-07-23 15,136.25 15,300.77 14,889.46 15,136.25 0.0M
2021-07-22 14,889.46 15,136.25 14,889.46 15,136.25 0.0M
2021-07-21 14,889.46 14,889.46 14,807.20 14,889.46 0.0M
2021-07-20 14,889.46 14,889.46 14,395.89 14,889.46 0.0M
2021-07-19 15,053.99 15,053.99 14,560.41 14,560.41 0.0M
2021-07-16 14,889.46 15,053.99 14,642.68 15,053.99 0.0M
2021-07-15 14,889.46 14,889.46 14,807.20 14,889.46 0.0M
2021-07-14 14,724.94 14,807.20 14,724.94 14,807.20 0.0M
2021-07-13 15,383.04 15,383.04 14,724.94 14,724.94 0.0M
2021-07-12 14,807.20 14,807.20 14,478.15 14,560.41 0.0M
2021-07-09 14,724.94 15,053.99 14,724.94 15,053.99 0.0M
2021-07-08 15,053.99 15,053.99 14,889.46 15,053.99 0.0M
2021-07-07 14,807.20 15,136.25 14,724.94 14,889.46 0.0M
2021-07-06 15,465.30 15,465.30 14,889.46 14,889.46 0.0M
2021-07-05 15,383.04 15,383.04 15,053.99 15,300.77 0.0M
2021-07-02 15,547.56 15,629.82 15,383.04 15,383.04 0.0M
2021-07-01 15,629.82 15,876.61 15,465.30 15,547.56 0.0M
2021-06-30 15,383.04 15,629.82 15,383.04 15,629.82 0.0M
2021-06-29 15,547.56 15,629.82 15,300.77 15,465.30 0.0M
2021-06-28 15,712.08 15,712.08 15,218.51 15,218.51 0.0M
2021-06-25 15,629.82 15,629.82 15,300.77 15,547.56 0.0M
2021-06-24 15,383.04 15,547.56 15,218.51 15,465.30 0.0M
2021-06-23 16,041.13 16,041.13 15,547.56 15,547.56 0.0M
2021-06-22 16,287.92 16,452.44 15,958.87 16,041.13 0.0M
2021-06-21 16,205.66 16,699.23 16,205.66 16,287.92 0.0M
2021-06-18 16,123.40 16,452.44 15,958.87 16,205.66 0.0M
2021-06-17 15,547.56 16,041.13 15,383.04 16,041.13 0.0M
2021-06-16 15,712.08 15,794.35 15,629.82 15,794.35 0.0M
2021-06-15 16,370.18 16,370.18 15,712.08 15,876.61 0.0M
2021-06-14 15,300.77 16,534.71 15,300.77 16,370.18 0.1M
2021-06-11 14,807.20 15,465.30 14,642.68 15,300.77 0.0M
2021-06-10 14,971.72 14,971.72 14,807.20 14,807.20 0.0M
2021-06-09 14,889.46 14,971.72 14,807.20 14,971.72 0.0M
2021-06-08 14,971.72 15,053.99 14,807.20 14,807.20 0.0M
2021-06-07 15,218.51 15,218.51 14,807.20 14,971.72 0.0M
2021-06-04 15,218.51 15,300.77 15,053.99 15,218.51 0.0M
2021-06-03 15,053.99 15,218.51 14,971.72 15,218.51 0.0M
2021-06-02 14,971.72 15,053.99 14,889.46 14,971.72 0.0M
2021-06-01 14,889.46 15,136.25 14,724.94 14,889.46 0.0M
2021-05-31 15,136.25 15,136.25 14,560.41 14,807.20 0.0M
2021-05-28 15,383.04 15,383.04 14,889.46 15,136.25 0.0M
2021-05-27 14,971.72 15,465.30 14,807.20 15,136.25 0.1M
2021-05-26 15,218.51 15,300.77 14,971.72 14,971.72 0.0M
2021-05-25 15,465.30 15,465.30 15,218.51 15,300.77 0.0M
2021-05-24 15,547.56 15,629.82 14,807.20 15,300.77 0.0M
2021-05-21 15,383.04 15,712.08 15,383.04 15,547.56 0.0M
2021-05-20 15,712.08 15,712.08 15,218.51 15,383.04 0.0M
2021-05-19 16,041.13 16,041.13 15,629.82 15,712.08 0.0M
2021-05-18 16,287.92 16,287.92 15,876.61 15,876.61 0.0M
2021-05-17 16,534.71 16,534.71 16,370.18 16,370.18 0.0M
2021-05-14 16,534.71 16,616.97 16,452.44 16,616.97 0.0M
2021-05-13 17,275.07 17,275.07 16,370.18 16,452.44 0.0M
2021-05-12 16,297.23 16,452.44 16,297.23 16,452.44 0.0M
2021-05-11 16,297.23 16,530.05 16,219.62 16,297.23 0.0M
2021-05-10 16,297.23 16,297.23 15,986.81 16,219.62 0.0M
2021-05-07 16,374.83 16,452.44 15,986.81 15,986.81 0.1M
2021-05-06 16,685.26 16,685.26 16,297.23 16,297.23 0.0M
2021-05-05 16,685.26 16,685.26 16,064.41 16,452.44 0.0M
2021-05-04 16,374.83 17,228.50 16,142.02 16,142.02 0.0M
2021-04-29 16,219.62 16,374.83 16,219.62 16,374.83 0.0M
2021-04-28 16,142.02 16,297.23 16,142.02 16,219.62 0.0M
2021-04-27 16,530.05 16,685.26 16,142.02 16,142.02 0.0M
2021-04-26 16,918.07 16,918.07 16,452.44 16,685.26 0.0M
2021-04-23 16,297.23 16,762.86 16,297.23 16,607.65 0.0M
2021-04-22 17,538.92 17,538.92 16,297.23 16,297.23 0.1M
2021-04-20 17,383.71 17,616.53 17,073.29 17,538.92 0.1M
2021-04-19 17,694.13 17,694.13 17,150.89 17,228.50 0.1M
2021-04-16 18,314.98 18,314.98 17,616.53 17,849.35 0.1M
2021-04-15 18,547.80 18,625.40 18,314.98 18,314.98 0.0M
2021-04-14 18,392.59 18,625.40 18,392.59 18,547.80 0.0M
2021-04-13 18,858.22 18,858.22 18,314.98 18,547.80 0.1M
2021-04-12 18,935.83 18,935.83 18,703.01 18,858.22 0.1M
2021-04-09 18,935.83 18,935.83 18,780.62 18,935.83 0.0M
2021-04-08 19,013.43 19,013.43 18,858.22 18,935.83 0.0M
2021-04-07 19,246.25 19,246.25 18,625.40 19,246.25 0.1M
2021-04-06 19,401.46 19,634.28 18,780.62 19,246.25 0.0M
2021-04-05 19,711.89 19,711.89 19,091.04 19,246.25 0.0M
2021-04-02 19,401.46 19,479.07 19,323.86 19,401.46 0.0M
2021-04-01 19,323.86 19,401.46 19,091.04 19,401.46 0.0M
2021-03-31 18,780.62 19,789.49 18,780.62 19,401.46 0.1M
2021-03-30 19,401.46 19,401.46 18,780.62 19,013.43 0.0M
2021-03-29 18,625.40 19,168.65 18,625.40 18,935.83 0.0M
2021-03-26 18,780.62 19,091.04 17,926.95 18,780.62 0.1M
2021-03-25 18,703.01 19,091.04 18,237.38 18,780.62 0.1M
2021-03-24 19,168.65 19,168.65 18,547.80 18,703.01 0.1M
2021-03-23 19,789.49 19,789.49 19,168.65 19,246.25 0.1M
2021-03-22 20,410.34 20,410.34 19,479.07 19,789.49 0.1M
2021-03-19 20,487.94 20,565.55 20,099.91 20,565.55 0.1M
2021-03-18 20,565.55 20,643.16 20,022.31 20,565.55 0.1M
2021-03-17 20,953.58 21,108.79 19,867.10 20,565.55 0.2M
2021-03-16 19,091.04 20,953.58 18,703.01 20,953.58 0.2M
2021-03-15 18,858.22 19,168.65 18,780.62 19,091.04 0.1M
2021-03-12 19,634.28 19,634.28 18,858.22 18,858.22 0.1M
2021-03-11 19,401.46 20,177.52 19,401.46 19,634.28 0.1M
2021-03-10 18,314.98 19,323.86 17,771.74 19,323.86 0.2M
2021-03-09 18,237.38 18,237.38 17,771.74 18,237.38 0.0M
2021-03-08 17,926.95 18,547.80 17,926.95 18,237.38 0.0M
2021-03-05 17,849.35 17,849.35 17,538.92 17,849.35 0.1M
2021-03-04 18,082.16 18,547.80 17,461.32 17,849.35 0.1M
2021-03-03 18,392.59 18,392.59 17,849.35 18,082.16 0.1M
2021-03-02 18,625.40 19,401.46 18,237.38 18,314.98 0.0M
2021-03-01 17,694.13 18,780.62 17,538.92 18,703.01 0.1M
2021-02-26 17,538.92 17,771.74 17,383.71 17,694.13 0.1M
2021-02-25 17,849.35 17,849.35 17,383.71 17,538.92 0.0M
2021-02-24 18,082.16 18,082.16 17,538.92 17,849.35 0.0M
2021-02-23 18,082.16 18,237.38 17,849.35 18,237.38 0.1M
2021-02-22 18,625.40 18,625.40 18,004.56 18,237.38 0.0M
2021-02-19 18,625.40 18,625.40 17,849.35 18,392.59 0.0M
2021-02-18 18,625.40 19,013.43 18,470.19 18,625.40 0.0M
2021-02-17 18,314.98 19,401.46 18,314.98 18,625.40 0.0M
2021-02-09 17,150.89 18,314.98 17,150.89 18,314.98 0.0M
2021-02-08 17,383.71 17,849.35 17,228.50 17,383.71 0.0M
2021-02-05 17,771.74 17,771.74 17,150.89 17,383.71 0.0M
2021-02-04 17,461.32 17,461.32 17,228.50 17,383.71 0.0M
2021-02-03 16,995.68 17,849.35 16,995.68 17,771.74 0.0M
2021-02-02 16,685.26 16,995.68 16,064.41 16,918.07 0.0M
2021-02-01 17,150.89 17,461.32 16,219.62 16,297.23 0.0M
2021-01-29 14,900.32 18,082.16 14,822.72 17,150.89 0.0M
2021-01-28 17,461.32 17,461.32 16,452.44 16,452.44 0.1M
2021-01-27 18,703.01 18,780.62 17,694.13 18,237.38 0.1M
2021-01-26 19,556.67 19,556.67 18,625.40 18,625.40 0.1M
2021-01-25 19,711.89 19,711.89 19,091.04 19,479.07 0.1M
2021-01-22 19,944.70 19,944.70 19,091.04 19,634.28 0.1M
2021-01-21 20,177.52 20,255.13 19,401.46 19,867.10 0.1M
2021-01-20 19,556.67 19,789.49 18,237.38 19,789.49 0.0M
2021-01-19 21,729.64 21,729.64 19,479.07 19,556.67 0.2M
2021-01-18 21,341.61 21,729.64 20,798.37 21,574.43 0.1M
2021-01-15 21,341.61 21,962.46 20,720.76 21,341.61 0.2M
2021-01-14 21,652.03 21,884.85 20,953.58 21,341.61 0.1M
2021-01-13 21,108.79 22,660.91 21,108.79 21,884.85 0.2M
2021-01-12 19,867.10 21,341.61 19,867.10 20,953.58 0.3M
2021-01-11 18,935.83 19,944.70 18,935.83 19,867.10 0.2M
2021-01-08 20,177.52 20,875.97 18,935.83 18,935.83 0.2M
2021-01-07 19,867.10 20,332.73 18,703.01 20,177.52 0.1M
2021-01-06 19,401.46 20,953.58 19,323.86 19,944.70 0.2M
2021-01-05 17,461.32 19,168.65 17,461.32 19,168.65 0.3M
2021-01-04 16,142.02 17,461.32 15,909.20 17,461.32 0.3M