HSV Viet Nam Group (HSV)

HSV
🏛️ ベトナム →
4,600.00
最終更新: 2025-10-03
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 14,000.00 14,000.00 13,619.05 13,809.52 0.1M
2021-12-30 14,190.48 14,190.48 13,428.57 13,714.29 0.4M
2021-12-29 14,285.72 14,761.91 14,095.24 14,380.95 0.4M
2021-12-28 14,761.91 14,761.91 14,095.24 14,571.43 0.6M
2021-12-27 16,190.48 16,571.43 14,285.72 14,952.38 2.0M
2021-12-24 15,809.52 17,333.33 15,809.52 16,095.24 0.5M
2021-12-23 14,380.95 16,476.19 14,285.72 16,476.19 1.8M
2021-12-22 14,666.67 14,761.91 14,095.24 14,285.72 0.3M
2021-12-21 14,666.67 14,857.14 14,571.43 14,666.67 0.1M
2021-12-20 14,761.91 14,857.14 14,571.43 14,666.67 0.2M
2021-12-17 14,476.19 14,952.38 14,285.72 14,857.14 0.6M
2021-12-16 14,380.95 14,666.67 14,285.72 14,571.43 0.1M
2021-12-15 14,666.67 14,952.38 14,380.95 14,571.43 0.2M
2021-12-14 14,380.95 15,047.62 14,285.72 14,571.43 0.6M
2021-12-13 14,285.72 14,857.14 14,285.72 14,476.19 0.2M
2021-12-10 14,761.91 14,761.91 14,095.24 14,285.72 0.1M
2021-12-09 14,666.67 14,666.67 14,285.72 14,285.72 0.1M
2021-12-08 14,761.91 14,952.38 14,476.19 14,666.67 0.2M
2021-12-07 14,666.67 15,142.86 14,666.67 14,761.91 0.2M
2021-12-06 14,761.91 15,047.62 14,285.72 14,380.95 0.2M
2021-12-03 14,761.91 15,238.10 14,571.43 14,666.67 0.3M
2021-12-02 14,952.38 15,047.62 14,666.67 14,857.14 0.3M
2021-12-01 14,761.91 14,952.38 14,666.67 14,761.91 0.3M
2021-11-30 14,380.95 15,333.33 14,380.95 15,142.86 0.9M
2021-11-29 14,285.72 14,571.43 13,904.76 14,380.95 0.2M
2021-11-26 14,190.48 14,857.14 14,190.48 14,285.72 0.5M
2021-11-25 13,714.29 14,476.19 13,714.29 14,285.72 0.2M
2021-11-24 14,000.00 14,000.00 13,523.81 13,714.29 0.1M
2021-11-23 13,809.52 14,000.00 13,428.57 14,000.00 0.1M
2021-11-22 13,619.05 14,380.95 13,428.57 13,809.52 0.1M
2021-11-19 14,285.72 14,285.72 13,428.57 13,809.52 0.3M
2021-11-18 14,761.91 14,761.91 14,285.72 14,285.72 0.1M
2021-11-17 15,238.10 15,333.33 14,000.00 14,666.67 0.2M
2021-11-16 16,666.67 18,000.00 14,761.91 15,333.33 0.3M
2021-11-15 15,047.62 16,952.38 15,047.62 15,238.10 0.1M
2021-11-12 14,571.43 15,047.62 14,476.19 14,666.67 0.2M
2021-11-11 14,952.38 14,952.38 14,380.95 14,857.14 0.2M
2021-11-10 14,285.72 15,238.10 14,285.72 14,952.38 0.2M
2021-11-09 13,523.81 15,047.62 13,428.57 14,761.91 0.6M
2021-11-08 13,333.33 13,714.29 13,333.33 13,428.57 0.2M
2021-11-05 13,333.33 13,714.29 13,142.86 13,238.10 0.1M
2021-11-04 13,238.10 13,333.33 13,142.86 13,333.33 0.0M
2021-11-03 13,333.33 13,809.52 13,142.86 13,238.10 0.1M
2021-11-02 12,952.38 13,523.81 12,857.14 13,333.33 0.1M
2021-11-01 13,142.86 13,142.86 12,952.38 12,952.38 0.1M
2021-10-29 13,142.86 13,238.10 12,952.38 13,047.62 0.2M
2021-10-28 13,238.10 13,238.10 12,952.38 13,142.86 0.1M
2021-10-27 13,333.33 13,333.33 12,761.91 13,142.86 0.1M
2021-10-26 13,333.33 13,333.33 12,571.43 13,142.86 0.1M
2021-10-25 13,333.33 13,333.33 12,952.38 13,238.10 0.2M
2021-10-22 13,523.81 13,523.81 12,761.91 13,142.86 0.1M
2021-10-21 13,238.10 13,619.05 12,952.38 13,238.10 0.1M
2021-10-20 13,523.81 13,523.81 13,047.62 13,238.10 0.2M
2021-10-19 13,333.33 13,523.81 13,047.62 13,523.81 0.1M
2021-10-18 13,142.86 14,000.00 13,142.86 13,428.57 0.2M
2021-10-15 12,857.14 13,809.52 12,761.91 13,523.81 0.2M
2021-10-14 12,857.14 12,857.14 12,571.43 12,857.14 0.1M
2021-10-13 12,857.14 12,857.14 12,666.67 12,761.91 0.1M
2021-10-12 12,857.14 12,857.14 12,571.43 12,857.14 0.1M
2021-10-11 12,761.91 12,952.38 12,666.67 12,761.91 0.0M
2021-10-08 12,857.14 12,857.14 12,761.91 12,857.14 0.1M
2021-10-07 12,857.14 12,857.14 12,761.91 12,857.14 0.1M
2021-10-06 12,857.14 12,952.38 12,666.67 12,952.38 0.0M
2021-10-05 13,238.10 13,333.33 12,666.67 12,666.67 0.0M
2021-10-04 13,333.33 13,333.33 12,761.91 12,857.14 0.0M
2021-10-01 13,523.81 13,523.81 12,857.14 12,952.38 0.1M
2021-09-30 13,428.57 13,619.05 13,047.62 13,238.10 0.1M
2021-09-29 12,952.38 13,809.52 12,857.14 13,142.86 0.0M
2021-09-28 12,952.38 13,142.86 12,380.95 13,142.86 0.0M
2021-09-27 15,333.33 15,333.33 12,761.91 12,761.91 0.1M
2021-09-24 13,523.81 13,523.81 13,142.86 13,142.86 0.1M
2021-09-23 13,619.05 13,809.52 13,333.33 13,428.57 0.1M
2021-09-22 13,714.29 13,809.52 13,142.86 13,714.29 0.1M
2021-09-21 13,809.52 13,809.52 12,857.14 13,428.57 0.1M
2021-09-20 13,714.29 13,714.29 12,857.14 13,238.10 0.2M
2021-09-17 14,285.72 14,380.95 12,761.91 13,333.33 0.2M
2021-09-16 13,619.05 15,238.10 13,047.62 13,523.81 0.1M
2021-09-15 13,714.29 13,714.29 12,857.14 13,238.10 0.1M
2021-09-14 13,142.86 14,761.91 12,857.14 13,238.10 0.2M
2021-09-13 13,619.05 13,619.05 12,380.95 12,761.91 0.1M
2021-09-10 13,809.52 13,904.76 12,761.91 13,333.33 0.1M
2021-09-09 14,095.24 14,095.24 13,047.62 13,809.52 0.1M
2021-09-08 14,380.95 14,380.95 13,142.86 13,809.52 0.2M
2021-09-07 14,476.19 14,476.19 13,333.33 14,095.24 0.2M
2021-09-06 14,476.19 14,666.67 13,904.76 14,476.19 0.2M
2021-09-01 14,666.67 14,761.91 14,000.00 14,666.67 0.1M
2021-08-31 13,619.05 14,761.91 13,523.81 14,761.91 0.3M
2021-08-30 13,619.05 13,904.76 12,571.43 13,904.76 0.2M
2021-08-27 14,380.95 14,476.19 13,238.10 13,809.52 0.1M
2021-08-26 14,571.43 14,666.67 13,333.33 14,190.48 0.2M
2021-08-25 15,238.10 15,238.10 13,809.52 14,476.19 0.0M
2021-08-24 15,238.10 15,333.33 14,285.72 14,857.14 0.1M
2021-08-23 14,380.95 14,857.14 14,380.95 14,857.14 0.3M
2021-08-20 13,433.03 13,433.03 12,225.57 12,904.77 0.1M
2021-08-19 12,678.37 14,640.50 12,527.44 13,583.97 0.3M
2021-08-18 12,753.84 12,753.84 12,376.50 12,678.37 0.0M
2021-08-17 12,602.90 12,829.30 12,074.64 12,753.84 0.1M
2021-08-16 12,527.44 12,829.30 12,376.50 12,753.84 0.0M
2021-08-13 12,904.77 12,904.77 12,376.50 12,602.90 0.1M
2021-08-12 12,829.30 12,829.30 12,376.50 12,451.97 0.0M
2021-08-11 13,206.63 13,206.63 12,602.90 13,055.70 0.2M
2021-08-10 13,282.10 13,282.10 12,527.44 12,753.84 0.2M
2021-08-09 13,282.10 13,282.10 12,602.90 12,904.77 0.2M
2021-08-06 12,980.23 13,282.10 12,602.90 12,829.30 0.1M
2021-08-05 12,980.23 13,206.63 12,829.30 13,055.70 0.1M
2021-08-04 13,055.70 13,055.70 12,980.23 13,055.70 0.1M
2021-08-03 12,829.30 13,433.03 12,753.84 13,206.63 0.1M
2021-08-02 12,753.84 13,583.97 12,301.04 13,055.70 0.1M
2021-07-30 12,753.84 12,753.84 12,225.57 12,225.57 0.1M
2021-07-29 12,753.84 12,753.84 12,225.57 12,753.84 0.1M
2021-07-28 12,829.30 12,904.77 12,376.50 12,451.97 0.1M
2021-07-27 12,829.30 12,829.30 12,376.50 12,602.90 0.1M
2021-07-26 13,282.10 13,282.10 12,301.04 12,678.37 0.0M
2021-07-23 12,829.30 12,829.30 12,527.44 12,527.44 0.0M
2021-07-22 12,829.30 12,829.30 12,150.10 12,829.30 0.0M
2021-07-21 12,829.30 14,263.16 12,829.30 12,829.30 0.0M
2021-07-20 12,829.30 12,829.30 12,225.57 12,753.84 0.0M
2021-07-19 12,451.97 12,829.30 12,150.10 12,829.30 0.0M
2021-07-16 12,753.84 12,829.30 12,074.64 12,829.30 0.1M
2021-07-15 12,829.30 12,829.30 12,451.97 12,829.30 0.1M
2021-07-14 13,583.97 13,583.97 12,451.97 12,753.84 0.0M
2021-07-13 13,734.90 13,734.90 12,225.57 13,282.10 0.0M
2021-07-12 13,961.30 13,961.30 11,470.90 12,074.64 0.1M
2021-07-09 13,583.97 13,659.43 12,829.30 12,829.30 0.1M
2021-07-08 13,734.90 13,734.90 13,206.63 13,583.97 0.1M
2021-07-07 14,791.43 14,791.43 13,583.97 13,659.43 0.1M
2021-07-06 14,866.90 15,470.63 13,583.97 13,659.43 0.1M
2021-07-05 15,470.63 15,470.63 13,583.97 14,036.77 0.1M
2021-07-02 14,942.36 15,319.70 13,885.83 14,036.77 0.3M
2021-07-01 14,489.56 14,942.36 14,036.77 14,338.63 0.1M
2021-06-30 15,847.96 15,847.96 13,961.30 14,489.56 0.2M
2021-06-29 15,395.16 16,225.29 14,263.16 14,263.16 0.1M
2021-06-28 14,791.43 15,998.89 14,263.16 14,715.96 0.0M
2021-06-25 16,074.36 16,074.36 14,489.56 14,791.43 0.1M
2021-06-24 16,904.49 16,979.96 14,112.23 14,791.43 0.1M
2021-06-23 15,772.49 15,772.49 14,338.63 14,942.36 0.2M
2021-06-22 17,357.29 17,734.62 14,791.43 14,866.90 0.3M
2021-06-21 18,338.35 18,338.35 15,093.30 16,225.29 0.1M
2021-06-18 16,602.63 16,602.63 15,847.96 15,847.96 0.0M
2021-06-17 16,602.63 17,357.29 15,923.43 16,602.63 0.1M
2021-06-16 15,847.96 16,602.63 15,847.96 15,847.96 0.1M
2021-06-15 16,753.56 16,753.56 14,338.63 15,847.96 0.3M
2021-06-14 16,829.03 16,829.03 15,546.09 15,923.43 0.1M
2021-06-11 16,829.03 16,829.03 16,527.16 16,527.16 0.1M
2021-06-10 16,979.96 16,979.96 16,602.63 16,678.09 0.1M
2021-06-09 16,979.96 16,979.96 16,678.09 16,678.09 0.0M
2021-06-08 16,904.49 16,979.96 16,602.63 16,829.03 0.1M
2021-06-07 16,979.96 17,055.42 16,602.63 16,904.49 0.1M
2021-06-04 17,206.36 17,206.36 16,602.63 16,753.56 0.1M
2021-06-03 17,206.36 17,281.82 16,979.96 17,206.36 0.2M
2021-06-02 17,357.29 17,357.29 16,602.63 17,281.82 0.1M
2021-06-01 16,829.03 18,866.62 16,829.03 17,357.29 0.3M
2021-05-31 16,979.96 17,734.62 15,017.83 16,979.96 0.1M
2021-05-28 16,678.09 17,206.36 15,168.76 15,847.96 0.1M
2021-05-27 16,904.49 16,904.49 16,829.03 16,904.49 0.1M
2021-05-26 16,829.03 16,829.03 16,753.56 16,829.03 0.1M
2021-05-25 16,225.29 18,413.82 14,715.96 17,659.16 0.1M
2021-05-24 16,451.69 17,281.82 15,847.96 16,376.23 0.1M
2021-05-21 18,111.96 18,111.96 15,998.89 16,451.69 0.1M
2021-05-20 20,375.95 20,828.75 16,829.03 18,715.69 0.2M
2021-05-19 17,810.09 18,338.35 17,810.09 18,338.35 0.0M
2021-05-18 15,847.96 17,810.09 15,470.63 17,810.09 0.2M
2021-05-17 16,602.63 16,979.96 14,640.50 16,979.96 0.1M
2021-05-14 18,866.62 18,866.62 15,923.43 16,376.23 0.0M
2021-05-13 18,564.75 21,809.81 18,564.75 18,866.62 0.4M
2021-05-12 21,809.81 21,809.81 21,809.81 21,809.81 0.0M
2021-05-11 30,111.13 30,111.13 24,828.47 24,828.47 0.1M
2021-05-10 29,205.53 29,205.53 28,979.13 29,130.06 0.2M
2021-05-07 25,507.67 25,507.67 24,903.94 25,507.67 0.2M
2021-05-06 22,187.15 22,187.15 21,885.28 22,187.15 0.6M
2021-05-05 19,319.42 19,319.42 19,319.42 19,319.42 0.0M
2021-05-04 16,829.03 16,829.03 16,829.03 16,829.03 0.0M
2021-04-29 14,640.50 14,640.50 14,640.50 14,640.50 0.0M
2021-04-28 12,753.84 12,753.84 12,753.84 12,753.84 0.0M
2021-04-27 11,093.57 11,093.57 11,093.57 11,093.57 0.0M