Hung Thinh Incons JSC (HTN)

HTN
🏛️ ベトナム →
10,400.00
最終更新: 2025-09-30
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 43,003.00 43,096.90 42,251.90 42,251.90 0.1M
2021-12-30 41,876.30 43,143.90 41,876.30 42,533.60 0.2M
2021-12-29 43,190.80 43,190.80 41,876.30 41,876.30 0.3M
2021-12-28 43,190.80 44,505.30 43,190.80 43,331.70 0.2M
2021-12-27 44,129.80 44,129.80 42,909.10 43,003.00 0.2M
2021-12-24 44,646.20 45,068.70 43,003.00 44,317.50 0.3M
2021-12-23 44,787.00 45,444.30 41,876.30 44,646.20 0.3M
2021-12-22 43,190.80 46,007.60 42,439.70 45,021.70 0.4M
2021-12-21 42,721.40 43,660.30 42,251.90 43,190.80 0.3M
2021-12-20 45,021.70 45,021.70 41,970.20 43,848.10 0.4M
2021-12-17 44,129.80 45,538.20 43,096.90 44,880.90 0.4M
2021-12-16 41,500.80 43,566.40 40,374.00 43,284.70 0.5M
2021-12-15 43,096.90 43,096.90 39,904.60 41,500.80 0.4M
2021-12-14 43,519.50 43,566.40 42,251.90 42,815.30 0.4M
2021-12-13 39,294.30 42,017.20 39,294.30 42,017.20 0.5M
2021-12-10 38,073.70 39,904.60 38,026.70 39,294.30 0.5M
2021-12-09 35,209.90 37,838.90 34,928.20 37,745.00 0.4M
2021-12-08 37,087.80 37,087.80 35,585.50 35,867.20 0.3M
2021-12-07 38,073.70 38,965.60 36,665.30 36,993.90 0.4M
2021-12-06 39,294.30 39,294.30 37,087.80 38,026.70 0.7M
2021-12-03 37,922.40 38,078.90 36,670.50 36,774.80 1.2M
2021-12-02 38,078.90 38,078.90 37,557.30 37,557.30 0.8M
2021-12-01 34,427.50 36,514.00 34,166.70 36,514.00 1.5M
2021-11-30 33,384.20 34,479.70 33,384.20 34,166.70 0.8M
2021-11-29 33,279.90 33,332.10 31,297.70 33,332.10 0.4M
2021-11-26 34,792.60 34,792.60 33,540.70 33,540.70 0.6M
2021-11-25 35,783.70 35,783.70 33,905.90 34,844.80 1.3M
2021-11-24 33,488.60 33,488.60 33,488.60 33,488.60 0.4M
2021-11-23 29,993.70 31,297.70 29,732.80 31,297.70 0.4M
2021-11-22 31,245.60 31,297.70 29,211.20 29,941.50 0.5M
2021-11-19 32,445.30 32,445.30 30,254.50 30,619.60 0.9M
2021-11-18 32,341.00 32,862.60 32,236.70 32,445.30 0.6M
2021-11-17 33,905.90 33,905.90 32,810.40 33,175.60 0.4M
2021-11-16 31,141.20 32,914.80 31,089.10 32,914.80 1.1M
2021-11-15 32,341.00 32,341.00 30,254.50 30,776.10 1.3M
2021-11-12 32,862.60 32,862.60 31,819.40 32,288.80 0.7M
2021-11-11 33,958.00 33,958.00 32,601.80 32,862.60 0.7M
2021-11-10 31,975.80 34,218.80 31,975.80 33,645.10 0.6M
2021-11-09 32,914.80 33,227.80 31,715.00 32,132.30 1.4M
2021-11-08 34,427.50 34,427.50 32,758.30 33,123.40 1.0M
2021-11-05 35,470.80 36,514.00 34,323.20 34,844.80 0.7M
2021-11-04 34,897.00 36,461.80 33,123.40 35,731.60 0.7M
2021-11-03 36,774.80 39,070.00 35,001.30 35,001.30 1.7M
2021-11-02 39,122.20 39,122.20 37,140.00 37,609.40 0.8M
2021-11-01 37,087.80 38,600.50 37,035.60 38,600.50 0.7M
2021-10-29 36,774.80 36,827.00 35,992.40 36,827.00 1.0M
2021-10-28 32,862.60 34,427.50 31,297.70 34,427.50 1.0M
2021-10-27 32,862.60 32,862.60 32,341.00 32,445.30 0.4M
2021-10-26 32,862.60 33,019.10 30,776.10 32,862.60 0.6M
2021-10-25 31,297.70 32,862.60 30,880.40 32,862.60 0.9M
2021-10-22 30,567.40 31,193.40 29,837.20 30,723.90 0.7M
2021-10-21 30,723.90 31,349.90 30,567.40 30,776.10 0.5M
2021-10-20 29,419.90 30,932.60 29,211.20 30,515.30 1.1M
2021-10-19 28,063.60 29,419.90 27,646.30 29,419.90 0.9M
2021-10-18 28,428.80 28,689.60 27,437.70 28,428.80 0.8M
2021-10-15 25,559.80 26,968.20 25,351.20 26,968.20 1.8M
2021-10-14 23,629.80 25,246.80 23,629.80 25,246.80 1.3M
2021-10-13 24,125.30 24,125.30 23,473.30 23,734.10 0.3M
2021-10-12 24,229.70 24,229.70 23,473.30 24,151.40 0.4M
2021-10-11 24,464.40 24,464.40 23,994.90 24,229.70 0.5M
2021-10-08 22,899.50 24,438.30 22,899.50 24,047.10 0.8M
2021-10-07 22,951.70 23,003.80 22,534.40 22,847.30 0.2M
2021-10-06 22,273.50 22,743.00 22,221.40 22,743.00 0.4M
2021-10-05 21,908.40 22,508.30 21,908.40 22,221.40 0.2M
2021-10-04 22,117.10 22,221.40 21,699.80 22,064.90 0.3M
2021-10-01 22,508.30 22,743.00 22,169.20 22,169.20 0.4M
2021-09-30 22,117.10 22,377.90 22,117.10 22,221.40 0.2M
2021-09-29 21,543.30 22,325.70 21,543.30 22,117.10 0.2M
2021-09-28 21,126.00 22,325.70 21,021.60 22,221.40 0.3M
2021-09-27 22,482.20 22,847.30 21,647.60 21,647.60 0.5M
2021-09-24 23,577.60 23,577.60 22,273.50 22,847.30 0.9M
2021-09-23 24,360.10 24,360.10 23,525.50 23,525.50 0.4M
2021-09-22 24,516.60 24,516.60 23,994.90 24,307.90 0.4M
2021-09-21 24,516.60 24,516.60 23,890.60 24,255.70 0.6M
2021-09-20 24,986.00 24,986.00 24,516.60 24,620.90 0.9M
2021-09-17 24,933.90 24,933.90 23,473.30 24,516.60 0.8M
2021-09-16 25,038.20 25,038.20 24,099.20 24,464.40 0.9M
2021-09-15 23,473.30 23,786.30 23,212.50 23,786.30 0.6M
2021-09-14 23,994.90 23,994.90 23,056.00 23,734.10 0.8M
2021-09-13 23,942.80 23,994.90 23,264.60 23,421.10 0.6M
2021-09-10 22,404.00 23,212.50 22,404.00 23,134.20 1.0M
2021-09-09 21,856.20 22,508.30 21,856.20 22,377.90 0.3M
2021-09-08 22,534.40 22,534.40 21,699.80 21,856.20 0.4M
2021-09-07 23,108.20 23,264.60 22,325.70 22,430.00 0.6M
2021-09-06 22,769.10 23,681.90 22,482.20 23,056.00 0.7M
2021-09-01 22,169.20 22,899.50 21,960.60 22,769.10 0.6M
2021-08-31 22,951.70 22,951.70 22,430.00 22,586.50 0.6M
2021-08-30 23,003.80 23,238.60 22,664.80 22,743.00 0.5M
2021-08-27 20,969.50 22,925.60 20,604.30 22,743.00 1.0M
2021-08-26 21,908.40 22,638.70 21,126.00 21,438.90 0.6M
2021-08-25 22,169.20 22,221.40 21,386.80 21,908.40 0.5M
2021-08-24 23,864.50 23,864.50 22,012.70 22,430.00 0.6M
2021-08-23 21,647.60 23,160.30 21,569.30 23,160.30 1.5M
2021-08-20 21,569.30 21,960.60 20,708.70 21,647.60 0.9M
2021-08-19 21,334.60 21,725.80 21,334.60 21,595.40 0.7M
2021-08-18 20,865.20 21,230.30 20,656.50 20,891.20 0.4M
2021-08-17 21,126.00 21,126.00 20,500.00 20,813.00 0.4M
2021-08-16 20,760.80 21,595.40 20,343.50 21,126.00 0.4M
2021-08-13 21,386.80 21,908.40 20,239.20 20,760.80 0.8M
2021-08-12 19,326.30 20,995.60 19,326.30 20,995.60 1.3M
2021-08-11 19,091.60 19,717.60 19,065.50 19,639.30 0.5M
2021-08-10 19,117.70 19,143.80 18,883.00 19,039.40 0.2M
2021-08-09 18,413.50 19,091.60 18,413.50 19,039.40 0.2M
2021-08-06 18,856.90 18,856.90 18,648.20 18,674.30 0.2M
2021-08-05 18,309.20 19,169.90 18,309.20 18,856.90 0.2M
2021-08-04 18,778.60 18,935.10 18,257.00 18,570.00 0.2M
2021-08-03 19,091.60 19,222.00 18,856.90 18,935.10 0.2M
2021-08-02 18,778.60 19,248.10 18,778.60 19,143.80 0.5M
2021-07-30 17,474.60 18,361.30 17,474.60 18,048.40 0.2M
2021-07-29 17,370.20 17,605.00 17,370.20 17,474.60 0.1M
2021-07-28 17,631.10 17,631.10 17,292.00 17,370.20 0.1M
2021-07-27 17,683.20 17,683.20 17,265.90 17,344.20 0.1M
2021-07-26 17,422.40 17,526.70 17,213.70 17,474.60 0.1M
2021-07-23 17,526.70 17,735.40 17,292.00 17,422.40 0.0M
2021-07-22 16,796.40 17,605.00 16,796.40 17,526.70 0.1M
2021-07-21 17,213.70 17,657.10 16,692.10 17,213.70 0.2M
2021-07-20 17,005.10 17,213.70 16,796.40 17,213.70 0.1M
2021-07-19 16,979.00 17,422.40 16,692.10 17,005.10 0.2M
2021-07-16 17,318.10 17,891.90 17,318.10 17,605.00 0.1M
2021-07-15 17,318.10 17,474.60 17,161.60 17,474.60 0.1M
2021-07-14 17,292.00 17,474.60 16,900.80 17,318.10 0.2M
2021-07-13 17,735.40 17,735.40 17,213.70 17,448.50 0.1M
2021-07-12 18,283.10 18,283.10 17,031.20 17,474.60 0.3M
2021-07-09 18,830.80 18,830.80 18,100.50 18,309.20 0.1M
2021-07-08 18,491.70 19,143.80 18,413.50 18,517.80 0.1M
2021-07-07 18,674.30 18,726.50 17,891.90 18,491.70 0.4M
2021-07-06 19,300.30 19,508.90 18,778.60 18,778.60 0.2M
2021-07-05 19,613.20 19,613.20 19,091.60 19,117.70 0.2M
2021-07-02 19,613.20 19,769.70 19,561.10 19,587.20 0.2M
2021-07-01 19,821.90 19,900.10 19,613.20 19,665.40 0.2M
2021-06-30 20,030.50 20,030.50 19,665.40 19,821.90 0.1M
2021-06-29 19,769.70 20,291.40 19,456.80 19,795.80 0.3M
2021-06-28 20,343.50 20,343.50 19,561.10 19,587.20 0.4M
2021-06-25 19,404.60 19,874.10 19,404.60 19,821.90 0.2M
2021-06-24 19,613.20 20,082.70 19,561.10 19,587.20 0.4M
2021-06-23 21,178.10 21,595.40 20,343.50 20,343.50 0.5M
2021-06-22 22,012.70 22,012.70 21,386.80 21,856.20 0.7M
2021-06-21 19,821.90 20,578.30 19,717.60 20,578.30 1.1M
2021-06-18 19,195.90 19,274.20 19,039.40 19,248.10 0.3M
2021-06-17 19,039.40 19,300.30 18,700.40 19,143.80 0.1M
2021-06-16 18,778.60 19,561.10 18,517.80 19,300.30 0.2M
2021-06-15 18,778.60 19,039.40 18,674.30 18,830.80 0.2M
2021-06-14 18,987.30 19,091.60 18,570.00 18,570.00 0.4M
2021-06-11 19,352.40 19,352.40 18,987.30 18,987.30 0.1M
2021-06-10 19,665.40 19,665.40 19,143.80 19,195.90 0.1M
2021-06-09 19,821.90 19,821.90 18,830.80 19,404.60 0.1M
2021-06-08 19,874.10 20,865.20 18,413.50 19,561.10 0.3M
2021-06-07 19,821.90 20,187.00 19,613.20 19,795.80 0.2M
2021-06-04 19,143.80 19,430.70 18,909.00 19,300.30 0.4M
2021-06-03 18,778.60 18,883.00 18,726.50 18,883.00 0.3M
2021-06-02 19,195.90 19,195.90 18,517.80 18,830.80 0.2M
2021-06-01 18,726.50 19,195.90 18,726.50 18,856.90 0.1M
2021-05-31 18,648.20 18,778.60 18,517.80 18,726.50 0.1M
2021-05-28 18,517.80 18,752.60 18,465.70 18,648.20 0.3M
2021-05-27 19,169.90 19,169.90 18,700.40 18,752.60 0.3M
2021-05-26 19,613.20 19,613.20 19,091.60 19,169.90 0.2M
2021-05-25 20,291.40 20,291.40 19,456.80 19,561.10 0.2M
2021-05-24 19,561.10 20,421.80 19,561.10 19,561.10 0.3M
2021-05-21 17,891.90 19,274.20 17,865.80 19,091.60 0.4M
2021-05-20 19,195.90 19,195.90 17,891.90 18,022.30 0.5M
2021-05-19 19,717.60 19,717.60 18,987.30 19,195.90 0.2M
2021-05-18 20,134.90 20,239.20 19,717.60 19,717.60 0.3M
2021-05-17 20,604.30 20,604.30 20,187.00 20,239.20 0.1M
2021-05-14 20,343.50 20,500.00 20,291.40 20,500.00 0.2M
2021-05-13 20,500.00 20,760.80 20,395.70 20,395.70 0.2M
2021-05-12 20,708.70 20,813.00 20,500.00 20,656.50 0.1M
2021-05-11 20,108.80 20,760.80 20,108.80 20,708.70 0.2M
2021-05-10 21,230.30 21,230.30 20,343.50 20,447.80 0.3M
2021-05-07 20,813.00 21,230.30 20,082.70 21,230.30 0.4M
2021-05-06 20,917.30 21,230.30 20,760.80 20,813.00 0.3M
2021-05-05 21,673.70 21,673.70 20,865.20 21,334.60 0.1M
2021-05-04 20,291.40 20,865.20 20,082.70 20,865.20 0.3M
2021-04-29 21,908.40 21,908.40 20,943.40 21,126.00 0.9M
2021-04-28 22,169.20 22,273.50 22,012.70 22,038.80 0.2M
2021-04-27 22,430.00 22,821.30 22,064.90 22,169.20 0.2M
2021-04-26 22,951.70 22,951.70 22,351.80 22,430.00 0.2M
2021-04-23 22,430.00 22,899.50 22,064.90 22,899.50 0.3M
2021-04-22 23,447.20 23,447.20 22,430.00 22,690.90 0.1M
2021-04-20 22,690.90 23,447.20 22,690.90 23,264.60 0.2M
2021-04-19 22,690.90 23,577.60 22,430.00 22,873.40 0.2M
2021-04-16 23,212.50 23,473.30 22,795.20 22,873.40 0.2M
2021-04-15 23,629.80 23,760.20 23,212.50 23,473.30 0.3M
2021-04-14 23,421.10 23,942.80 23,421.10 23,786.30 0.1M
2021-04-13 24,516.60 24,568.70 23,525.50 23,786.30 0.1M
2021-04-12 23,473.30 24,620.90 23,316.80 24,464.40 0.6M
2021-04-09 23,473.30 23,473.30 23,264.60 23,447.20 0.1M
2021-04-08 23,473.30 23,525.50 23,369.00 23,473.30 0.2M
2021-04-07 23,056.00 23,473.30 22,951.70 23,473.30 0.2M
2021-04-06 23,421.10 23,421.10 23,108.20 23,186.40 0.1M
2021-04-05 23,316.80 23,473.30 23,316.80 23,473.30 0.2M
2021-04-02 23,473.30 23,577.60 23,212.50 23,316.80 0.1M
2021-04-01 23,421.10 23,421.10 23,056.00 23,369.00 0.1M
2021-03-31 23,369.00 23,473.30 23,056.00 23,160.30 0.2M
2021-03-30 24,888.90 24,916.70 24,555.60 24,888.90 0.1M
2021-03-29 24,388.90 24,944.50 24,388.90 24,888.90 0.1M
2021-03-26 23,888.90 25,000.00 23,777.80 24,388.90 0.3M
2021-03-25 24,444.50 24,611.10 23,888.90 24,555.60 0.4M
2021-03-24 24,777.80 25,000.00 24,444.50 24,444.50 0.4M
2021-03-23 26,055.60 26,055.60 24,888.90 25,277.80 0.3M
2021-03-22 26,388.90 26,388.90 25,805.60 26,055.60 0.2M
2021-03-19 25,777.80 26,500.00 25,555.60 26,111.10 0.2M
2021-03-18 26,722.20 26,805.60 25,833.40 26,111.10 0.1M
2021-03-17 25,833.40 27,222.20 25,555.60 26,388.90 0.4M
2021-03-16 24,416.70 25,833.40 24,416.70 25,833.40 0.7M
2021-03-15 24,305.60 24,500.00 24,111.10 24,416.70 0.2M
2021-03-12 24,722.20 24,833.40 24,166.70 24,305.60 0.2M
2021-03-11 25,000.00 25,000.00 24,444.50 24,583.40 0.1M
2021-03-10 24,777.80 24,944.50 24,277.80 24,750.00 0.2M
2021-03-09 24,416.70 25,222.20 24,111.10 24,777.80 0.3M
2021-03-08 23,888.90 24,527.80 23,888.90 24,333.40 0.3M
2021-03-05 23,888.90 23,888.90 23,055.60 23,888.90 0.2M
2021-03-04 24,833.40 24,833.40 23,611.10 24,111.10 0.4M
2021-03-03 25,000.00 25,222.20 24,722.20 24,833.40 0.4M
2021-03-02 25,777.80 25,777.80 24,611.10 25,222.20 0.3M
2021-03-01 23,750.00 25,305.60 23,750.00 25,166.70 0.7M
2021-02-26 22,222.20 23,888.90 21,944.50 23,666.70 0.5M
2021-02-25 22,611.10 22,777.80 22,277.80 22,722.20 0.2M
2021-02-24 22,888.90 23,305.60 22,055.60 22,722.20 0.5M
2021-02-23 22,888.90 23,333.40 22,888.90 23,111.10 0.2M
2021-02-22 23,333.40 24,166.70 22,888.90 23,388.90 0.5M
2021-02-19 22,222.20 23,083.40 22,222.20 23,055.60 0.7M
2021-02-18 20,722.20 21,583.40 20,527.80 21,583.40 0.3M
2021-02-17 18,944.50 20,194.50 18,944.50 20,194.50 0.3M
2021-02-09 18,222.20 18,888.90 17,777.80 18,888.90 0.4M
2021-02-08 19,111.10 19,111.10 18,055.60 18,222.20 0.2M
2021-02-05 18,750.00 19,166.70 18,666.70 18,833.30 0.2M
2021-02-04 17,777.80 19,111.10 17,777.80 18,694.50 0.3M
2021-02-03 19,555.60 19,555.60 17,833.30 18,500.00 0.5M
2021-02-02 17,333.30 19,194.50 17,333.30 19,166.70 0.6M
2021-02-01 19,500.00 19,555.60 18,611.10 18,611.10 0.4M
2021-01-29 17,972.20 20,416.70 17,972.20 20,000.00 0.2M
2021-01-28 19,340.60 19,473.30 19,296.30 19,296.30 0.3M
2021-01-27 21,022.40 21,464.90 20,004.40 20,734.70 0.3M
2021-01-26 21,686.20 21,730.50 20,889.60 21,243.60 0.2M
2021-01-25 20,933.80 21,730.50 20,911.70 21,686.20 0.5M
2021-01-22 20,778.90 21,243.60 20,491.30 20,889.60 0.3M
2021-01-21 19,915.90 20,801.10 19,915.90 20,778.90 0.2M
2021-01-20 19,893.80 19,893.80 18,721.00 19,783.10 0.2M
2021-01-19 21,442.80 21,442.80 18,654.60 18,698.80 0.4M
2021-01-18 20,358.50 20,557.70 19,915.90 20,048.70 0.3M
2021-01-15 20,358.50 20,579.80 19,473.30 20,137.20 0.6M
2021-01-14 20,801.10 21,686.20 20,557.70 20,579.80 0.3M
2021-01-13 19,451.20 20,646.20 19,451.20 20,646.20 0.7M
2021-01-12 18,610.30 19,296.30 18,566.10 19,296.30 0.6M
2021-01-11 18,145.60 18,521.80 17,990.70 18,521.80 0.4M
2021-01-08 18,145.60 18,566.10 17,835.80 18,145.60 0.3M
2021-01-07 18,145.60 18,455.40 17,857.90 18,145.60 0.2M
2021-01-06 18,012.80 18,588.20 17,393.20 18,322.60 0.5M
2021-01-05 18,234.10 18,499.70 17,835.80 17,968.60 0.4M
2021-01-04 19,119.30 19,119.30 18,145.60 18,499.70 0.6M