Hai Phong Elec (DHP)

DHP
🏛️ ベトナム →
12,000.00
最終更新: 2025-10-02
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 10,577.35 10,577.35 10,499.00 10,577.35 0.0M
2021-12-30 10,499.00 10,577.35 10,499.00 10,499.00 0.0M
2021-12-29 10,420.65 10,969.11 10,420.65 10,499.00 0.0M
2021-12-28 10,342.30 10,420.65 10,342.30 10,342.30 0.0M
2021-12-27 10,499.00 10,499.00 10,185.60 10,263.95 0.0M
2021-12-24 10,185.60 10,263.95 10,185.60 10,185.60 0.0M
2021-12-23 10,185.60 10,342.30 10,185.60 10,342.30 0.0M
2021-12-22 10,263.95 10,342.30 10,185.60 10,185.60 0.0M
2021-12-21 10,185.60 10,342.30 10,185.60 10,342.30 0.0M
2021-12-20 10,185.60 10,263.95 10,185.60 10,185.60 0.0M
2021-12-17 9,872.20 10,185.60 9,872.20 10,185.60 0.0M
2021-12-16 10,185.60 10,185.60 10,028.90 10,107.25 0.0M
2021-12-14 9,950.55 9,950.55 9,950.55 9,950.55 0.0M
2021-12-13 9,872.20 9,872.20 9,872.20 9,872.20 0.0M
2021-12-10 9,793.85 9,872.20 9,793.85 9,872.20 0.0M
2021-12-09 9,872.20 10,107.25 9,872.20 10,107.25 0.0M
2021-12-08 10,107.25 10,107.25 9,637.14 9,872.20 0.0M
2021-12-07 10,028.90 10,028.90 9,480.44 10,028.90 0.0M
2021-12-06 9,715.49 9,715.49 9,715.49 9,715.49 0.0M
2021-12-03 9,950.55 10,185.60 9,872.20 10,185.60 0.0M
2021-12-02 10,577.35 10,577.35 10,185.60 10,263.95 0.0M
2021-12-01 10,185.60 10,185.60 10,028.90 10,185.60 0.0M
2021-11-30 10,107.25 10,185.60 9,872.20 10,185.60 0.0M
2021-11-29 9,872.20 10,107.25 9,402.09 10,107.25 0.0M
2021-11-26 10,028.90 10,107.25 9,872.20 10,107.25 0.0M
2021-11-25 10,028.90 10,028.90 10,028.90 10,028.90 0.0M
2021-11-24 10,028.90 10,185.60 10,028.90 10,028.90 0.0M
2021-11-23 10,185.60 10,185.60 10,028.90 10,028.90 0.0M
2021-11-22 10,185.60 10,342.30 10,028.90 10,028.90 0.0M
2021-11-19 10,028.90 10,185.60 10,028.90 10,028.90 0.0M
2021-11-18 10,028.90 10,028.90 10,028.90 10,028.90 0.0M
2021-11-17 10,185.60 10,185.60 10,028.90 10,028.90 0.0M
2021-11-16 10,185.60 10,185.60 10,028.90 10,185.60 0.0M
2021-11-15 10,107.25 10,185.60 10,028.90 10,028.90 0.0M
2021-11-12 9,715.49 10,107.25 9,715.49 10,107.25 0.0M
2021-11-11 9,793.85 9,872.20 9,715.49 9,872.20 0.0M
2021-11-10 9,715.49 9,872.20 9,715.49 9,872.20 0.0M
2021-11-09 9,793.85 9,872.20 9,793.85 9,872.20 0.0M
2021-11-08 9,637.14 9,715.49 9,558.79 9,715.49 0.0M
2021-11-05 9,402.09 9,637.14 9,323.74 9,637.14 0.0M
2021-11-04 9,793.85 9,793.85 9,793.85 9,793.85 0.0M
2021-11-03 9,480.44 9,480.44 9,402.09 9,402.09 0.0M
2021-11-02 9,480.44 9,480.44 9,480.44 9,480.44 0.0M
2021-11-01 9,402.09 9,402.09 9,402.09 9,402.09 0.0M
2021-10-29 9,402.09 9,793.85 9,402.09 9,715.49 0.0M
2021-10-28 9,402.09 9,402.09 9,402.09 9,402.09 0.0M
2021-10-27 9,402.09 9,402.09 9,402.09 9,402.09 0.0M
2021-10-26 9,402.09 9,402.09 9,402.09 9,402.09 0.0M
2021-10-25 9,088.69 9,402.09 9,010.34 9,402.09 0.0M
2021-10-22 9,402.09 9,480.44 9,402.09 9,402.09 0.0M
2021-10-20 9,402.09 10,185.60 9,402.09 10,185.60 0.0M
2021-10-19 9,402.09 9,402.09 9,402.09 9,402.09 0.0M
2021-10-18 10,577.35 10,577.35 9,402.09 9,402.09 0.0M
2021-10-15 9,402.09 10,185.60 9,402.09 10,185.60 0.0M
2021-10-14 9,402.09 9,793.85 9,402.09 9,793.85 0.0M
2021-10-13 9,402.09 9,402.09 9,402.09 9,402.09 0.0M
2021-10-12 9,088.69 9,558.79 9,088.69 9,402.09 0.0M
2021-10-11 8,775.29 8,775.29 8,775.29 8,775.29 0.0M
2021-10-08 8,775.29 8,775.29 8,696.94 8,696.94 0.0M
2021-10-07 8,696.94 8,696.94 8,696.94 8,696.94 0.0M
2021-10-06 8,618.58 8,775.29 8,618.58 8,775.29 0.0M
2021-10-05 8,618.58 8,775.29 8,618.58 8,775.29 0.0M
2021-10-04 8,618.58 8,618.58 8,540.23 8,540.23 0.0M
2021-10-01 8,775.29 8,775.29 8,775.29 8,775.29 0.0M
2021-09-29 8,696.94 8,696.94 8,696.94 8,696.94 0.0M
2021-09-28 8,775.29 8,775.29 8,775.29 8,775.29 0.0M
2021-09-27 8,775.29 8,775.29 8,775.29 8,775.29 0.0M
2021-09-24 8,618.58 8,618.58 8,305.18 8,618.58 0.0M
2021-09-23 8,618.58 8,618.58 8,618.58 8,618.58 0.0M
2021-09-22 8,305.18 8,618.58 8,305.18 8,540.23 0.0M
2021-09-21 8,540.23 8,540.23 8,305.18 8,305.18 0.0M
2021-09-20 8,540.23 8,540.23 8,540.23 8,540.23 0.0M
2021-09-17 8,383.53 8,383.53 8,383.53 8,383.53 0.0M
2021-09-16 8,540.23 8,540.23 8,461.88 8,461.88 0.0M
2021-09-15 8,148.48 8,540.23 8,148.48 8,461.88 0.0M
2021-09-14 8,461.88 8,461.88 7,991.78 7,991.78 0.0M
2021-09-13 8,540.23 8,540.23 8,461.88 8,461.88 0.0M
2021-09-10 8,461.88 8,461.88 8,461.88 8,461.88 0.0M
2021-09-09 8,461.88 8,461.88 8,461.88 8,461.88 0.0M
2021-09-07 8,305.18 8,305.18 8,305.18 8,305.18 0.0M
2021-09-06 8,305.18 8,305.18 8,305.18 8,305.18 0.0M
2021-08-31 8,070.13 8,226.83 8,070.13 8,226.83 0.0M
2021-08-30 7,835.08 8,070.13 7,835.08 8,070.13 0.0M
2021-08-26 8,226.83 8,226.83 8,226.83 8,226.83 0.0M
2021-08-25 7,913.43 7,991.78 7,913.43 7,991.78 0.0M
2021-08-24 7,991.78 7,991.78 7,913.43 7,913.43 0.0M
2021-08-23 7,913.43 7,913.43 7,913.43 7,913.43 0.0M
2021-08-20 7,991.78 7,991.78 7,913.43 7,913.43 0.0M
2021-08-19 8,226.83 8,226.83 8,226.83 8,226.83 0.0M
2021-08-18 8,305.18 8,305.18 8,148.48 8,148.48 0.0M
2021-08-17 8,461.88 8,461.88 8,461.88 8,461.88 0.0M
2021-08-16 8,383.53 8,383.53 8,383.53 8,383.53 0.0M
2021-08-13 8,383.53 8,383.53 8,383.53 8,383.53 0.0M
2021-08-12 8,305.18 8,305.18 8,226.83 8,226.83 0.0M
2021-08-11 8,148.48 8,461.88 8,148.48 8,305.18 0.0M
2021-08-06 7,913.43 8,148.48 7,913.43 8,148.48 0.0M
2021-08-05 7,913.43 7,913.43 7,913.43 7,913.43 0.0M
2021-08-03 8,070.13 8,070.13 8,070.13 8,070.13 0.0M
2021-07-30 8,070.13 8,070.13 8,070.13 8,070.13 0.0M
2021-07-29 7,913.43 7,991.78 7,913.43 7,991.78 0.0M
2021-07-28 7,835.08 7,835.08 7,835.08 7,835.08 0.0M
2021-07-27 7,835.08 7,991.78 7,835.08 7,991.78 0.0M
2021-07-26 7,835.08 7,835.08 7,835.08 7,835.08 0.0M
2021-07-22 7,991.78 7,991.78 7,991.78 7,991.78 0.0M
2021-07-21 7,913.43 7,991.78 7,913.43 7,913.43 0.0M
2021-07-20 7,835.08 7,913.43 7,835.08 7,835.08 0.0M
2021-07-19 7,835.08 7,913.43 7,835.08 7,835.08 0.0M
2021-07-16 7,835.08 7,835.08 7,835.08 7,835.08 0.0M
2021-07-15 7,835.08 7,991.78 7,835.08 7,991.78 0.0M
2021-07-14 7,835.08 7,991.78 7,051.57 7,991.78 0.0M
2021-07-12 8,931.99 8,931.99 7,835.08 7,835.08 0.0M
2021-07-09 7,835.08 8,148.48 7,835.08 8,148.48 0.0M
2021-07-08 7,835.08 7,835.08 7,835.08 7,835.08 0.0M
2021-07-07 7,835.08 8,461.88 7,835.08 8,461.88 0.0M
2021-06-25 8,461.88 8,461.88 8,461.88 8,461.88 0.0M
2021-06-24 8,461.88 8,461.88 8,461.88 8,461.88 0.0M
2021-06-23 8,461.88 8,461.88 8,461.88 8,461.88 0.0M
2021-06-22 7,835.08 7,835.08 7,835.08 7,835.08 0.0M
2021-06-17 8,853.64 8,853.64 8,696.94 8,696.94 0.0M
2021-06-11 8,070.13 8,148.48 8,070.13 8,148.48 0.0M
2021-06-10 8,070.13 8,070.13 8,070.13 8,070.13 0.0M
2021-06-09 8,070.13 8,148.48 8,070.13 8,070.13 0.0M
2021-06-08 7,991.78 8,070.13 7,991.78 8,070.13 0.0M
2021-06-07 8,540.23 8,540.23 8,540.23 8,540.23 0.0M
2021-06-03 8,618.58 8,618.58 8,540.23 8,540.23 0.0M
2021-05-28 8,618.58 8,618.58 8,618.58 8,618.58 0.0M
2021-05-27 8,226.83 8,451.19 8,226.83 8,226.83 0.0M
2021-05-26 8,077.25 8,226.83 8,077.25 8,226.83 0.0M
2021-05-25 8,077.25 8,077.25 8,077.25 8,077.25 0.0M
2021-05-24 8,077.25 8,077.25 8,077.25 8,077.25 0.0M
2021-05-19 8,077.25 8,077.25 8,077.25 8,077.25 0.0M
2021-05-18 8,077.25 8,077.25 8,077.25 8,077.25 0.0M
2021-05-17 8,077.25 8,077.25 8,077.25 8,077.25 0.0M
2021-05-14 8,077.25 8,152.04 8,077.25 8,077.25 0.0M
2021-05-13 8,077.25 8,077.25 7,703.30 8,077.25 0.0M
2021-05-12 8,077.25 8,077.25 8,077.25 8,077.25 0.0M
2021-05-11 8,077.25 8,077.25 8,077.25 8,077.25 0.0M
2021-05-10 8,077.25 8,077.25 8,077.25 8,077.25 0.0M
2021-05-07 8,077.25 8,077.25 8,077.25 8,077.25 0.0M
2021-05-06 8,077.25 8,077.25 8,077.25 8,077.25 0.0M
2021-05-05 8,002.46 8,002.46 8,002.46 8,002.46 0.0M
2021-05-04 7,927.67 7,927.67 7,927.67 7,927.67 0.0M
2021-04-23 7,927.67 7,927.67 7,927.67 7,927.67 0.0M
2021-04-20 7,927.67 7,927.67 7,927.67 7,927.67 0.0M
2021-04-19 7,927.67 7,927.67 7,927.67 7,927.67 0.0M
2021-04-16 7,703.30 7,927.67 7,703.30 7,927.67 0.0M
2021-04-15 7,927.67 7,927.67 7,927.67 7,927.67 0.0M
2021-04-13 8,002.46 8,002.46 8,002.46 8,002.46 0.0M
2021-04-12 7,927.67 8,002.46 7,927.67 8,002.46 0.0M
2021-04-09 7,628.51 7,852.88 7,628.51 7,852.88 0.0M
2021-04-07 7,778.09 7,852.88 7,778.09 7,852.88 0.0M
2021-04-06 7,703.30 7,703.30 7,703.30 7,703.30 0.0M
2021-04-05 7,703.30 7,703.30 7,703.30 7,703.30 0.0M
2021-04-02 7,478.93 7,703.30 7,478.93 7,703.30 0.0M
2021-04-01 7,628.51 7,778.09 7,628.51 7,778.09 0.0M
2021-03-31 7,329.35 7,778.09 7,329.35 7,778.09 0.0M
2021-03-30 7,553.72 7,703.30 7,030.20 7,703.30 0.0M
2021-03-26 7,703.30 7,703.30 7,703.30 7,703.30 0.0M
2021-03-25 7,703.30 7,778.09 7,703.30 7,778.09 0.0M
2021-03-24 7,553.72 7,553.72 7,553.72 7,553.72 0.0M
2021-03-23 7,628.51 7,628.51 7,553.72 7,553.72 0.0M
2021-03-22 7,553.72 7,628.51 7,553.72 7,553.72 0.0M
2021-03-19 7,553.72 7,553.72 7,478.93 7,553.72 0.0M
2021-03-18 7,553.72 7,553.72 7,478.93 7,553.72 0.0M
2021-03-17 7,478.93 7,553.72 7,478.93 7,553.72 0.0M
2021-03-16 7,553.72 7,628.51 7,553.72 7,628.51 0.0M
2021-03-15 7,478.93 7,628.51 7,478.93 7,628.51 0.0M
2021-03-12 7,628.51 7,628.51 7,628.51 7,628.51 0.0M
2021-03-11 7,478.93 7,478.93 7,478.93 7,478.93 0.0M
2021-03-10 7,478.93 7,478.93 7,478.93 7,478.93 0.0M
2021-03-09 7,478.93 7,478.93 7,478.93 7,478.93 0.0M
2021-03-08 7,478.93 7,478.93 7,478.93 7,478.93 0.0M
2021-03-03 7,404.14 7,628.51 6,880.62 7,478.93 0.0M
2021-03-01 7,478.93 7,478.93 7,478.93 7,478.93 0.0M
2021-02-25 7,404.14 7,478.93 7,404.14 7,478.93 0.0M
2021-02-24 7,404.14 7,404.14 7,404.14 7,404.14 0.0M
2021-02-22 7,329.35 7,404.14 7,329.35 7,404.14 0.0M
2021-02-19 7,329.35 7,329.35 7,329.35 7,329.35 0.0M
2021-02-18 7,254.57 7,254.57 7,254.57 7,254.57 0.0M
2021-02-17 7,179.78 7,329.35 7,179.78 7,254.57 0.0M
2021-02-05 7,104.99 7,179.78 7,104.99 7,179.78 0.0M
2021-02-03 7,030.20 7,104.99 7,030.20 7,104.99 0.0M
2021-01-29 6,955.41 6,955.41 6,955.41 6,955.41 0.0M
2021-01-28 6,880.62 6,880.62 6,880.62 6,880.62 0.0M
2021-01-26 6,880.62 6,880.62 6,880.62 6,880.62 0.0M
2021-01-21 6,880.62 6,880.62 6,880.62 6,880.62 0.0M
2021-01-20 6,880.62 7,104.99 6,880.62 7,104.99 0.0M
2021-01-18 7,104.99 7,104.99 7,104.99 7,104.99 0.0M
2021-01-13 6,805.83 6,805.83 6,805.83 6,805.83 0.0M
2021-01-07 7,104.99 7,104.99 7,104.99 7,104.99 0.0M
2021-01-06 7,033.94 7,104.99 7,033.94 7,104.99 0.0M
2021-01-05 7,033.94 7,033.94 7,033.94 7,033.94 0.0M