Hanoi Construction Corp JSC (HAN)

HAN
🏛️ ベトナム →
9,700.00
最終更新: 2025-10-06
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
2022-12-27 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2022-12-23 6,750.41 6,750.41 6,750.41 6,750.41 0.0M
2022-12-21 6,562.90 7,406.70 6,094.12 7,031.68 0.0M
2022-12-20 6,937.93 6,937.93 6,937.93 6,937.93 0.0M
2022-12-16 6,562.90 7,312.95 6,562.90 7,312.95 0.0M
2022-12-15 7,219.19 7,312.95 7,219.19 7,312.95 0.0M
2022-12-13 7,500.46 7,500.46 7,500.46 7,500.46 0.0M
2022-12-12 6,937.93 7,594.22 6,562.90 7,594.22 0.0M
2022-12-09 6,937.93 6,937.93 6,937.93 6,937.93 0.0M
2022-12-08 7,031.68 7,031.68 7,031.68 7,031.68 0.0M
2022-12-07 7,031.68 7,031.68 7,031.68 7,031.68 0.0M
2022-12-06 7,125.44 7,125.44 7,125.44 7,125.44 0.0M
2022-12-01 7,312.95 7,406.70 7,312.95 7,312.95 0.0M
2022-11-30 7,500.46 7,500.46 7,312.95 7,312.95 0.0M
2022-11-28 7,312.95 7,406.70 7,312.95 7,312.95 0.0M
2022-11-25 7,406.70 7,406.70 7,406.70 7,406.70 0.0M
2022-11-22 7,406.70 7,406.70 7,406.70 7,406.70 0.0M
2022-11-17 7,406.70 7,406.70 7,406.70 7,406.70 0.0M
2022-11-03 7,378.58 7,378.58 7,378.58 7,378.58 0.0M
2022-11-02 7,200.78 7,200.78 7,111.88 7,111.88 0.0M
2022-11-01 7,111.88 7,111.88 7,111.88 7,111.88 0.0M
2022-10-28 6,667.39 7,022.98 6,667.39 7,022.98 0.0M
2022-10-27 7,022.98 7,022.98 6,489.59 6,489.59 0.0M
2022-10-26 6,222.90 6,311.80 6,222.90 6,222.90 0.0M
2022-10-24 7,200.78 7,734.17 6,667.39 6,934.09 0.0M
2022-10-21 7,823.07 7,823.07 7,823.07 7,823.07 0.0M
2022-10-18 7,645.27 8,623.16 7,645.27 8,623.16 0.0M
2022-10-14 8,712.06 8,712.06 8,712.06 8,712.06 0.0M
2022-10-11 7,865.80 7,957.30 7,865.80 7,957.30 0.0M
2022-10-07 8,231.70 8,231.70 7,865.80 7,865.80 0.0M
2022-10-06 8,323.10 8,323.10 8,231.70 8,231.70 0.0M
2022-10-03 8,323.10 8,323.10 8,323.10 8,323.10 0.0M
2022-09-29 8,414.60 8,414.60 8,231.70 8,231.70 0.0M
2022-09-28 9,054.80 9,054.80 8,323.10 8,506.00 0.0M
2022-09-27 9,054.80 9,054.80 9,054.80 9,054.80 0.0M
2022-09-23 9,146.30 9,146.30 9,146.30 9,146.30 0.0M
2022-09-21 8,780.40 8,780.40 8,414.60 8,780.40 0.0M
2022-09-20 8,689.00 8,689.00 8,689.00 8,689.00 0.0M
2022-09-19 8,871.90 8,871.90 8,871.90 8,871.90 0.0M
2022-09-16 8,780.40 8,871.90 8,780.40 8,780.40 0.0M
2022-09-15 8,780.40 8,780.40 8,780.40 8,780.40 0.0M
2022-09-13 9,146.30 9,146.30 8,780.40 9,146.30 0.0M
2022-09-12 9,146.30 9,146.30 9,146.30 9,146.30 0.0M
2022-09-07 9,054.80 9,329.20 9,054.80 9,146.30 0.0M
2022-09-06 9,054.80 9,237.80 9,054.80 9,146.30 0.0M
2022-09-05 8,963.40 9,329.20 8,780.40 8,871.90 0.0M
2022-08-30 10,000.00 10,200.00 10,000.00 10,200.00 0.0M
2022-08-29 9,900.00 9,900.00 9,900.00 9,900.00 0.0M
2022-08-26 9,900.00 9,900.00 9,900.00 9,900.00 0.0M
2022-08-25 10,000.00 10,000.00 9,800.00 9,800.00 0.0M
2022-08-24 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2022-08-23 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-08-22 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-08-19 10,000.00 10,300.00 9,800.00 10,000.00 0.0M
2022-08-17 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2022-08-11 10,700.00 10,700.00 10,700.00 10,700.00 0.0M
2022-08-08 10,400.00 10,400.00 10,300.00 10,300.00 0.0M
2022-08-04 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-08-03 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-08-02 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-08-01 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-07-28 9,500.00 10,000.00 9,500.00 10,000.00 0.0M
2022-07-27 9,100.00 9,900.00 9,100.00 9,800.00 0.0M
2022-07-26 9,800.00 10,000.00 9,800.00 10,000.00 0.0M
2022-07-22 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2022-07-21 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2022-07-20 10,700.00 10,700.00 10,300.00 10,400.00 0.0M
2022-07-18 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2022-07-15 9,600.00 9,800.00 9,600.00 9,700.00 0.0M
2022-07-12 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2022-07-11 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2022-07-08 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2022-07-06 9,800.00 9,800.00 9,800.00 9,800.00 0.0M
2022-07-05 9,800.00 9,800.00 9,800.00 9,800.00 0.0M
2022-07-04 9,800.00 9,800.00 9,800.00 9,800.00 0.0M
2022-07-01 9,600.00 9,700.00 9,500.00 9,700.00 0.0M
2022-06-30 9,500.00 9,900.00 9,500.00 9,500.00 0.0M
2022-06-28 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2022-06-24 9,900.00 9,900.00 9,900.00 9,900.00 0.0M
2022-06-23 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-06-21 9,400.00 9,400.00 9,000.00 9,000.00 0.0M
2022-06-20 10,000.00 10,000.00 9,000.00 9,000.00 0.0M
2022-06-17 10,500.00 10,500.00 10,000.00 10,000.00 0.0M
2022-06-16 10,600.00 11,000.00 10,600.00 11,000.00 0.0M
2022-06-15 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2022-06-13 11,400.00 11,400.00 11,300.00 11,300.00 0.0M
2022-06-10 11,400.00 11,400.00 11,400.00 11,400.00 0.0M
2022-06-09 11,300.00 11,300.00 11,300.00 11,300.00 0.0M
2022-06-08 11,200.00 11,500.00 11,200.00 11,500.00 0.0M
2022-06-06 11,400.00 11,500.00 11,400.00 11,500.00 0.0M
2022-06-03 11,300.00 11,500.00 11,300.00 11,400.00 0.0M
2022-06-02 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2022-06-01 12,000.00 12,100.00 11,000.00 12,100.00 0.0M
2022-05-31 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2022-05-30 11,600.00 11,900.00 11,600.00 11,900.00 0.0M
2022-05-27 12,000.00 12,000.00 11,800.00 11,800.00 0.0M
2022-05-26 11,800.00 11,800.00 11,600.00 11,600.00 0.0M
2022-05-25 11,600.00 11,900.00 11,600.00 11,600.00 0.0M
2022-05-24 11,700.00 11,700.00 11,500.00 11,500.00 0.0M
2022-05-23 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2022-05-20 12,800.00 12,800.00 11,800.00 11,800.00 0.0M
2022-05-19 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2022-05-18 12,500.00 13,000.00 11,900.00 11,900.00 0.0M
2022-05-17 11,800.00 12,500.00 11,500.00 12,500.00 0.0M
2022-05-16 11,600.00 11,700.00 11,600.00 11,600.00 0.0M
2022-05-13 12,000.00 12,000.00 11,500.00 11,500.00 0.0M
2022-05-12 12,100.00 12,400.00 12,000.00 12,000.00 0.0M
2022-05-11 12,300.00 12,400.00 12,300.00 12,400.00 0.0M
2022-05-10 12,400.00 12,500.00 12,400.00 12,500.00 0.0M
2022-05-06 12,000.00 13,000.00 12,000.00 12,400.00 0.0M
2022-05-04 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-04-29 12,500.00 12,600.00 12,500.00 12,600.00 0.0M
2022-04-27 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2022-04-22 13,300.00 13,400.00 11,800.00 13,200.00 0.0M
2022-04-21 12,000.00 14,000.00 11,200.00 13,900.00 0.0M
2022-04-20 13,100.00 13,400.00 12,200.00 12,200.00 0.0M
2022-04-19 13,500.00 13,700.00 13,100.00 13,100.00 0.0M
2022-04-18 14,000.00 14,000.00 13,100.00 13,100.00 0.0M
2022-04-15 13,800.00 14,500.00 13,100.00 13,900.00 0.0M
2022-04-14 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2022-04-13 14,000.00 14,100.00 14,000.00 14,100.00 0.0M
2022-04-12 14,000.00 14,100.00 13,900.00 13,900.00 0.0M
2022-04-08 14,500.00 14,500.00 14,000.00 14,000.00 0.0M
2022-04-07 14,800.00 15,000.00 14,800.00 15,000.00 0.0M
2022-04-06 14,800.00 14,800.00 14,500.00 14,800.00 0.0M
2022-04-05 14,600.00 15,000.00 14,600.00 14,700.00 0.0M
2022-04-04 15,000.00 15,000.00 14,500.00 14,700.00 0.0M
2022-04-01 14,600.00 15,000.00 14,000.00 15,000.00 0.0M
2022-03-31 14,800.00 14,900.00 14,600.00 14,600.00 0.0M
2022-03-30 14,800.00 14,900.00 14,500.00 14,700.00 0.0M
2022-03-29 14,800.00 15,000.00 14,800.00 14,900.00 0.0M
2022-03-28 14,700.00 15,000.00 14,700.00 15,000.00 0.0M
2022-03-25 15,000.00 15,000.00 14,800.00 15,000.00 0.0M
2022-03-24 15,000.00 15,200.00 14,700.00 14,900.00 0.0M
2022-03-23 14,800.00 15,300.00 14,800.00 15,100.00 0.0M
2022-03-22 14,900.00 15,100.00 14,600.00 14,700.00 0.0M
2022-03-21 14,200.00 14,700.00 14,000.00 14,600.00 0.0M
2022-03-18 14,100.00 14,300.00 14,100.00 14,300.00 0.0M
2022-03-17 14,300.00 14,600.00 14,100.00 14,300.00 0.0M
2022-03-16 13,900.00 15,100.00 13,700.00 14,500.00 0.1M
2022-03-15 13,600.00 14,500.00 13,300.00 14,500.00 0.0M
2022-03-14 14,600.00 14,600.00 13,800.00 13,900.00 0.0M
2022-03-11 14,800.00 15,300.00 14,700.00 14,700.00 0.0M
2022-03-10 14,000.00 15,200.00 14,000.00 15,000.00 0.1M
2022-03-09 13,500.00 14,200.00 13,500.00 14,000.00 0.0M
2022-03-08 13,600.00 13,600.00 13,300.00 13,300.00 0.0M
2022-03-07 13,500.00 13,600.00 13,400.00 13,600.00 0.0M
2022-03-04 13,300.00 13,700.00 13,300.00 13,400.00 0.0M
2022-03-03 13,700.00 13,700.00 13,700.00 13,700.00 0.0M
2022-03-02 13,900.00 13,900.00 13,500.00 13,700.00 0.0M
2022-03-01 13,800.00 13,900.00 13,300.00 13,900.00 0.0M
2022-02-28 13,800.00 13,800.00 13,800.00 13,800.00 0.0M
2022-02-25 13,500.00 13,900.00 13,500.00 13,500.00 0.0M
2022-02-24 13,600.00 13,800.00 13,000.00 13,800.00 0.0M
2022-02-23 13,900.00 13,900.00 13,600.00 13,600.00 0.0M
2022-02-22 13,700.00 13,700.00 13,600.00 13,600.00 0.0M
2022-02-21 14,000.00 14,000.00 13,900.00 14,000.00 0.0M
2022-02-18 13,700.00 13,700.00 13,600.00 13,600.00 0.0M
2022-02-17 13,700.00 13,900.00 13,600.00 13,600.00 0.0M
2022-02-16 13,600.00 13,900.00 13,500.00 13,700.00 0.0M
2022-02-15 13,700.00 13,900.00 13,700.00 13,900.00 0.0M
2022-02-14 13,700.00 13,800.00 13,600.00 13,600.00 0.0M
2022-02-11 13,800.00 14,000.00 13,600.00 14,000.00 0.0M
2022-02-10 13,800.00 14,000.00 13,500.00 13,800.00 0.0M
2022-02-09 14,000.00 14,000.00 13,600.00 13,700.00 0.0M
2022-02-08 13,900.00 13,900.00 13,200.00 13,700.00 0.0M
2022-02-07 13,700.00 13,800.00 13,400.00 13,400.00 0.0M
2022-01-28 13,300.00 13,300.00 13,200.00 13,300.00 0.0M
2022-01-27 13,500.00 13,500.00 13,000.00 13,000.00 0.0M
2022-01-26 13,400.00 13,600.00 12,500.00 12,600.00 0.0M
2022-01-25 12,500.00 13,400.00 12,500.00 13,400.00 0.0M
2022-01-24 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-01-21 12,900.00 13,700.00 12,900.00 13,700.00 0.0M
2022-01-20 12,300.00 12,500.00 12,300.00 12,500.00 0.0M
2022-01-19 13,000.00 13,000.00 11,900.00 12,900.00 0.0M
2022-01-18 13,500.00 13,500.00 11,900.00 12,000.00 0.0M
2022-01-17 14,000.00 14,200.00 12,600.00 12,600.00 0.0M
2022-01-14 13,200.00 14,500.00 13,200.00 14,500.00 0.0M
2022-01-13 15,000.00 15,000.00 13,500.00 14,500.00 0.0M
2022-01-12 14,500.00 14,700.00 14,000.00 14,700.00 0.0M
2022-01-11 14,800.00 15,000.00 14,800.00 14,800.00 0.0M
2022-01-10 15,000.00 15,000.00 14,800.00 14,900.00 0.0M
2022-01-07 15,000.00 15,100.00 14,800.00 15,000.00 0.0M
2022-01-06 15,100.00 15,200.00 14,500.00 15,200.00 0.0M
2022-01-05 15,100.00 15,600.00 15,100.00 15,400.00 0.0M
2022-01-04 15,000.00 15,300.00 14,800.00 15,200.00 0.0M