Hanoi Housing Development and Inves (HD6)

HD6
🏛️ ベトナム →
13,000.00
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 33,334.98 33,602.38 32,978.46 33,334.98 0.0M
2021-12-30 33,602.38 33,691.51 32,800.20 33,602.38 0.1M
2021-12-29 34,761.08 34,761.08 33,424.11 33,602.38 0.1M
2021-12-28 34,315.42 35,028.47 33,424.11 34,137.16 0.1M
2021-12-27 34,404.55 35,206.73 33,334.98 35,028.47 0.1M
2021-12-24 35,652.39 35,652.39 32,978.46 34,226.29 0.1M
2021-12-23 35,919.78 35,919.78 33,424.11 34,761.08 0.3M
2021-12-22 35,384.99 37,435.01 34,761.08 35,652.39 0.3M
2021-12-21 33,602.38 37,880.66 33,424.11 36,543.70 0.3M
2021-12-20 34,761.08 35,117.60 32,087.15 33,513.24 0.4M
2021-12-17 36,098.04 36,187.17 34,315.42 34,761.08 0.5M
2021-12-16 36,098.04 37,078.48 35,652.39 35,652.39 0.2M
2021-12-15 32,087.15 36,543.70 32,087.15 36,365.44 0.5M
2021-12-14 29,858.87 32,800.20 29,858.87 31,908.89 0.1M
2021-12-13 30,037.14 31,195.84 30,037.14 31,106.71 0.1M
2021-12-10 28,611.04 30,571.92 28,521.91 30,304.53 0.1M
2021-12-09 28,254.52 28,878.43 28,165.39 28,878.43 0.1M
2021-12-08 28,521.91 28,521.91 27,987.12 28,165.39 0.1M
2021-12-07 28,076.26 29,413.22 26,828.42 28,076.26 0.1M
2021-12-06 29,413.22 29,413.22 27,184.95 27,630.60 0.2M
2021-12-03 30,304.53 30,750.18 29,413.22 29,413.22 0.1M
2021-12-02 29,413.22 31,195.84 29,145.83 29,858.87 0.1M
2021-12-01 29,858.87 30,126.27 28,700.17 29,324.09 0.2M
2021-11-30 30,304.53 30,482.79 29,413.22 29,413.22 0.2M
2021-11-29 31,017.58 31,195.84 29,413.22 30,571.92 0.3M
2021-11-26 33,067.59 33,067.59 30,304.53 31,017.58 0.2M
2021-11-25 30,215.40 32,532.80 29,769.74 31,730.62 0.3M
2021-11-24 30,839.32 32,176.28 29,413.22 30,750.18 0.4M
2021-11-23 32,087.15 32,087.15 29,413.22 31,284.97 0.3M
2021-11-22 35,028.47 35,117.60 31,106.71 31,195.84 0.3M
2021-11-19 35,563.26 37,167.61 33,869.77 35,117.60 0.4M
2021-11-18 32,354.54 35,652.39 32,354.54 35,652.39 0.4M
2021-11-17 29,413.22 32,621.93 28,521.91 32,354.54 0.5M
2021-11-16 32,087.15 32,087.15 27,274.08 29,502.35 0.5M
2021-11-15 32,087.15 33,424.11 31,106.71 31,998.02 0.3M
2021-11-12 28,521.91 30,482.79 28,076.26 30,482.79 0.3M
2021-11-11 25,134.93 28,878.43 24,600.15 28,521.91 0.5M
2021-11-10 25,224.06 25,491.46 24,689.28 25,224.06 0.2M
2021-11-09 25,580.59 25,847.98 24,689.28 25,402.33 0.1M
2021-11-08 23,084.92 26,026.24 23,084.92 24,778.41 0.2M
2021-11-05 23,976.23 23,976.23 22,282.74 23,619.71 0.1M
2021-11-04 26,026.24 26,026.24 22,282.74 23,174.05 0.1M
2021-11-03 26,917.55 27,006.68 24,956.67 25,224.06 0.3M
2021-11-02 24,065.36 26,293.64 24,065.36 26,293.64 0.4M
2021-11-01 24,065.36 24,332.75 21,658.83 24,065.36 0.3M
2021-10-29 22,282.74 22,728.40 20,143.60 21,658.83 0.2M
2021-10-28 15,330.53 20,589.25 15,330.53 20,410.99 0.0M
2021-10-27 16,489.23 18,093.59 16,489.23 18,093.59 0.1M
2021-10-26 14,171.82 16,043.57 14,171.82 16,043.57 0.0M
2021-10-25 13,993.56 14,260.96 13,993.56 14,082.69 0.0M
2021-10-22 12,834.86 14,617.48 12,834.86 14,617.48 0.0M
2021-10-21 12,656.60 12,745.73 12,656.60 12,745.73 0.0M
2021-10-19 15,597.92 16,043.57 13,547.91 16,043.57 0.0M
2021-10-18 11,676.16 15,152.26 11,676.16 15,152.26 0.0M
2021-10-15 13,369.65 13,815.30 13,369.65 13,815.30 0.0M
2021-10-14 13,369.65 13,369.65 13,369.65 13,369.65 0.0M
2021-10-08 13,726.17 14,528.35 11,676.16 11,676.16 0.0M
2021-10-07 13,726.17 13,726.17 13,726.17 13,726.17 0.0M
2021-10-06 13,726.17 13,726.17 13,726.17 13,726.17 0.0M
2021-09-27 11,943.55 11,943.55 11,943.55 11,943.55 0.0M
2021-09-24 11,943.55 11,943.55 11,943.55 11,943.55 0.0M
2021-09-21 10,740.60 10,740.60 10,310.98 10,310.98 0.0M
2021-09-20 11,428.00 11,428.00 11,428.00 11,428.00 0.0M
2021-09-17 12,459.10 13,404.27 12,459.10 13,404.27 0.0M
2021-09-16 12,459.10 12,459.10 12,459.10 12,459.10 0.0M
2021-09-15 12,029.48 12,459.10 12,029.48 12,459.10 0.0M
2021-08-31 12,029.48 12,029.48 12,029.48 12,029.48 0.0M
2021-08-23 11,170.23 11,170.23 11,170.23 11,170.23 0.0M
2021-08-16 12,029.48 12,029.48 12,029.48 12,029.48 0.0M
2021-07-22 10,740.60 10,740.60 10,740.60 10,740.60 0.0M
2021-07-16 10,740.60 10,740.60 10,740.60 10,740.60 0.0M
2021-07-07 10,740.60 10,740.60 10,740.60 10,740.60 0.0M
2021-07-01 10,740.60 10,740.60 10,740.60 10,740.60 0.0M
2021-06-30 10,740.60 10,740.60 10,740.60 10,740.60 0.0M
2021-06-29 10,740.60 10,740.60 10,740.60 10,740.60 0.0M
2021-06-25 10,740.60 10,740.60 10,740.60 10,740.60 0.0M
2021-06-14 10,740.60 10,740.60 10,740.60 10,740.60 0.0M
2021-06-11 10,568.76 10,568.76 10,568.76 10,568.76 0.0M
2021-06-08 10,826.53 10,826.53 10,568.76 10,740.60 0.0M
2021-06-07 10,826.53 10,826.53 10,826.53 10,826.53 0.0M
2021-06-02 12,115.40 12,115.40 12,115.40 12,115.40 0.0M
2021-05-27 11,170.23 11,170.23 11,170.23 11,170.23 0.0M
2021-05-26 11,170.23 11,170.23 11,170.23 11,170.23 0.0M
2021-05-25 12,459.10 12,459.10 12,459.10 12,459.10 0.0M
2021-05-21 11,599.85 11,599.85 11,599.85 11,599.85 0.0M
2021-05-20 11,170.23 11,170.23 11,170.23 11,170.23 0.0M
2021-05-19 11,599.85 11,599.85 11,599.85 11,599.85 0.0M
2021-05-18 11,170.23 11,170.23 11,170.23 11,170.23 0.0M
2021-05-17 10,654.68 10,654.68 10,654.68 10,654.68 0.0M
2021-05-13 10,654.68 10,654.68 10,654.68 10,654.68 0.0M
2021-05-11 10,654.68 10,654.68 10,654.68 10,654.68 0.0M
2021-05-07 9,279.88 9,279.88 9,279.88 9,279.88 0.0M
2021-05-05 10,912.45 10,912.45 10,912.45 10,912.45 0.0M
2021-04-26 12,802.80 12,802.80 12,802.80 12,802.80 0.0M
2021-04-23 12,802.80 12,802.80 12,802.80 12,802.80 0.0M
2021-04-22 11,599.85 11,599.85 11,599.85 11,599.85 0.0M
2021-04-20 12,115.40 12,115.40 11,513.93 11,513.93 0.0M
2021-04-19 12,115.40 12,115.40 12,115.40 12,115.40 0.0M
2021-04-16 12,716.88 12,716.88 12,029.48 12,029.48 0.0M
2021-04-15 11,170.23 11,170.23 11,170.23 11,170.23 0.0M
2021-04-14 11,170.23 11,170.23 11,170.23 11,170.23 0.0M
2021-04-13 11,170.23 11,170.23 11,170.23 11,170.23 0.0M
2021-04-12 10,310.98 10,310.98 10,310.98 10,310.98 0.0M
2021-04-09 10,740.60 10,740.60 9,022.11 9,108.03 0.0M
2021-04-08 9,881.36 11,170.23 9,022.11 11,170.23 0.1M
2021-04-07 10,310.98 10,310.98 10,225.06 10,310.98 0.0M
2021-04-06 9,451.73 9,451.73 9,451.73 9,451.73 0.0M
2021-04-05 9,022.11 9,022.11 9,022.11 9,022.11 0.0M
2021-04-02 9,709.51 9,709.51 8,334.71 8,334.71 0.0M
2021-04-01 9,709.51 9,709.51 8,506.56 8,506.56 0.0M
2021-03-31 10,396.91 10,396.91 8,334.71 10,396.91 0.0M
2021-03-30 9,108.03 9,193.96 9,108.03 9,108.03 0.0M
2021-03-29 9,108.03 9,108.03 9,108.03 9,108.03 0.0M
2021-03-25 12,201.33 12,201.33 10,310.98 10,310.98 0.0M
2021-03-23 10,740.60 10,740.60 10,740.60 10,740.60 0.0M
2021-03-22 12,545.03 12,545.03 12,545.03 12,545.03 0.0M
2021-03-19 10,998.38 10,998.38 10,998.38 10,998.38 0.0M
2021-03-18 10,998.38 10,998.38 10,998.38 10,998.38 0.0M
2021-03-16 12,888.73 12,888.73 12,888.73 12,888.73 0.0M
2021-03-15 11,599.85 11,599.85 11,599.85 11,599.85 0.0M
2021-03-12 11,857.63 11,857.63 11,857.63 11,857.63 0.0M
2021-03-11 10,310.98 10,310.98 10,310.98 10,310.98 0.0M
2021-03-08 12,115.40 12,115.40 12,115.40 12,115.40 0.0M
2021-02-24 10,654.68 10,654.68 10,654.68 10,654.68 0.0M
2021-02-18 9,795.43 9,967.28 7,389.54 7,389.54 0.0M
2021-02-17 8,592.48 8,678.41 8,592.48 8,678.41 0.0M
2021-02-09 8,764.33 8,764.33 8,764.33 8,764.33 0.0M
2021-02-04 10,139.13 10,139.13 10,139.13 10,139.13 0.0M
2021-02-03 9,623.58 10,654.68 9,623.58 10,654.68 0.0M
2021-02-02 8,162.86 10,482.83 8,162.86 10,482.83 0.0M
2021-02-01 8,592.48 9,795.43 8,592.48 9,795.43 0.0M
2021-01-28 8,592.48 8,592.48 8,592.48 8,592.48 0.1M
2021-01-27 8,678.41 8,678.41 8,678.41 8,678.41 0.0M
2021-01-26 9,022.11 9,022.11 9,022.11 9,022.11 0.0M
2021-01-22 8,678.41 8,678.41 8,592.48 8,592.48 0.0M
2021-01-18 9,537.66 9,537.66 9,537.66 9,537.66 0.0M
2021-01-15 10,225.06 10,225.06 10,225.06 10,225.06 0.0M
2021-01-12 10,912.45 10,912.45 10,912.45 10,912.45 0.0M
2021-01-11 10,912.45 10,912.45 10,912.45 10,912.45 0.0M
2021-01-08 9,537.66 9,537.66 9,537.66 9,537.66 0.0M
2021-01-07 8,334.71 8,334.71 8,334.71 8,334.71 0.0M
2021-01-06 7,303.61 7,303.61 7,303.61 7,303.61 0.0M
2021-01-05 6,358.44 6,358.44 6,358.44 6,358.44 0.0M