HVC Investment and Technology JSC (HVH)

HVH
🏛️ ベトナム →
13,150.00
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
09:15 13,300.00 13,300.00 13,300.00 13,300.00 3.6K
09:16 13,300.00 13,300.00 13,300.00 13,300.00 1.5K
09:21 13,250.00 13,250.00 13,250.00 13,250.00 1.0K
09:28 13,300.00 13,300.00 13,300.00 13,300.00 1.7K
09:34 13,300.00 13,300.00 13,300.00 13,300.00 2.5K
09:39 13,300.00 13,300.00 13,300.00 13,300.00 0.5K
09:45 13,300.00 13,300.00 13,300.00 13,300.00 1.0K
09:55 13,300.00 13,300.00 13,300.00 13,300.00 0.2K
10:00 13,300.00 13,300.00 13,300.00 13,300.00 1.8K
10:06 13,300.00 13,300.00 13,300.00 13,300.00 0.5K
10:07 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
10:15 13,300.00 13,300.00 13,300.00 13,300.00 0.7K
10:21 13,300.00 13,300.00 13,300.00 13,300.00 0.4K
10:47 13,300.00 13,300.00 13,300.00 13,300.00 0.6K
10:53 13,300.00 13,300.00 13,300.00 13,300.00 1.3K
11:05 13,300.00 13,300.00 13,300.00 13,300.00 0.5K
11:07 13,300.00 13,300.00 13,300.00 13,300.00 1.5K
11:08 13,300.00 13,300.00 13,300.00 13,300.00 1.0K
11:12 13,300.00 13,300.00 13,300.00 13,300.00 0.8K
11:27 13,300.00 13,300.00 13,300.00 13,300.00 0.7K
13:00 13,300.00 13,300.00 13,250.00 13,250.00 4.6K
13:01 13,250.00 13,300.00 13,250.00 13,300.00 7.3K
13:04 13,300.00 13,350.00 13,300.00 13,350.00 4.7K
13:05 13,350.00 13,350.00 13,350.00 13,350.00 3.1K
13:06 13,350.00 13,350.00 13,350.00 13,350.00 0.5K
13:07 13,350.00 13,350.00 13,350.00 13,350.00 0.6K
13:08 13,350.00 13,400.00 13,350.00 13,400.00 3.6K
13:09 13,400.00 13,400.00 13,400.00 13,400.00 2.1K
13:10 13,400.00 13,400.00 13,400.00 13,400.00 2.5K
13:14 13,400.00 13,400.00 13,400.00 13,400.00 0.9K
13:15 13,400.00 13,400.00 13,400.00 13,400.00 1.5K
13:17 13,400.00 13,400.00 13,400.00 13,400.00 1.5K
13:20 13,350.00 13,350.00 13,350.00 13,350.00 2.3K
13:23 13,300.00 13,300.00 13,300.00 13,300.00 3.0K
13:27 13,300.00 13,300.00 13,300.00 13,300.00 2.0K
13:31 13,300.00 13,300.00 13,300.00 13,300.00 0.3K
13:35 13,300.00 13,300.00 13,300.00 13,300.00 1.6K
13:36 13,250.00 13,300.00 13,250.00 13,300.00 8.1K
13:37 13,300.00 13,300.00 13,300.00 13,300.00 2.5K
13:42 13,300.00 13,300.00 13,300.00 13,300.00 1.5K
13:44 13,300.00 13,300.00 13,300.00 13,300.00 1.9K
13:45 13,300.00 13,350.00 13,300.00 13,350.00 3.5K
13:47 13,350.00 13,350.00 13,350.00 13,350.00 0.8K
13:49 13,350.00 13,350.00 13,350.00 13,350.00 0.6K
13:56 13,300.00 13,300.00 13,300.00 13,300.00 8.2K
13:57 13,350.00 13,350.00 13,300.00 13,300.00 2.8K
13:58 13,300.00 13,300.00 13,300.00 13,300.00 0.6K
13:59 13,300.00 13,350.00 13,300.00 13,350.00 2.0K
14:01 13,300.00 13,300.00 13,300.00 13,300.00 3.1K
14:02 13,300.00 13,300.00 13,300.00 13,300.00 1.3K
14:03 13,350.00 13,350.00 13,350.00 13,350.00 0.5K
14:07 13,300.00 13,300.00 13,300.00 13,300.00 0.3K
14:12 13,350.00 13,350.00 13,350.00 13,350.00 1.6K
14:15 13,350.00 13,350.00 13,350.00 13,350.00 0.9K
14:22 13,350.00 13,350.00 13,350.00 13,350.00 1.2K
14:24 13,350.00 13,350.00 13,350.00 13,350.00 0.1K
14:26 13,350.00 13,350.00 13,350.00 13,350.00 0.4K
14:27 13,350.00 13,350.00 13,350.00 13,350.00 1.0K
14:28 13,350.00 13,350.00 13,350.00 13,350.00 0.9K
14:45 13,350.00 13,350.00 13,350.00 13,350.00 0.7K
15:00 13,350.00 13,350.00 13,350.00 13,350.00 0.8K
日付 始値 高値 安値 終値 出来高
2025-10-06 13,200.00 13,250.00 13,100.00 13,150.00 0.1M
2025-10-03 13,300.00 13,300.00 12,800.00 13,150.00 0.1M
2025-10-02 13,350.00 13,400.00 13,250.00 13,300.00 0.1M
2025-10-01 13,300.00 13,400.00 13,250.00 13,350.00 0.1M
2025-09-30 13,400.00 13,450.00 13,250.00 13,300.00 0.1M
2025-09-29 13,300.00 13,400.00 13,200.00 13,350.00 0.1M
2025-09-26 13,350.00 13,400.00 13,100.00 13,300.00 0.1M
2025-09-25 13,450.00 13,600.00 13,150.00 13,300.00 0.2M
2025-09-24 13,600.00 13,700.00 13,000.00 13,450.00 0.1M
2025-09-23 13,500.00 13,600.00 13,350.00 13,600.00 0.1M
2025-09-22 13,900.00 14,050.00 13,200.00 13,500.00 0.2M
2025-09-19 14,050.00 14,150.00 13,600.00 13,900.00 0.2M
2025-09-18 13,500.00 14,400.00 13,500.00 14,050.00 0.4M
2025-09-17 13,400.00 13,550.00 13,400.00 13,500.00 0.1M
2025-09-16 13,400.00 13,450.00 13,300.00 13,400.00 0.1M
2025-09-15 13,250.00 13,350.00 13,250.00 13,350.00 0.1M
2025-09-12 13,150.00 13,350.00 13,100.00 13,250.00 0.1M
2025-09-11 13,100.00 13,150.00 12,950.00 13,150.00 0.1M
2025-09-10 13,250.00 13,350.00 13,050.00 13,100.00 0.1M
2025-09-09 13,000.00 13,300.00 13,000.00 13,250.00 0.1M
2025-09-08 13,350.00 13,400.00 12,700.00 13,300.00 0.2M
2025-09-05 13,450.00 13,550.00 13,300.00 13,300.00 0.2M
2025-09-04 13,450.00 13,500.00 13,300.00 13,400.00 0.2M
2025-09-03 13,500.00 13,550.00 13,350.00 13,450.00 0.2M
2025-08-29 13,400.00 13,550.00 13,200.00 13,450.00 0.4M
2025-08-28 13,850.00 13,850.00 13,400.00 13,400.00 0.4M
2025-08-27 14,500.00 14,500.00 13,500.00 13,850.00 0.7M
2025-08-26 14,900.00 15,250.00 13,950.00 14,500.00 0.4M
2025-08-25 13,800.00 14,750.00 13,800.00 14,750.00 1.0M
2025-08-22 13,700.00 13,800.00 13,400.00 13,800.00 0.4M
2025-08-21 13,700.00 13,750.00 13,500.00 13,700.00 0.3M
2025-08-20 13,650.00 13,700.00 13,000.00 13,700.00 0.3M
2025-08-19 13,700.00 13,750.00 13,400.00 13,650.00 0.3M
2025-08-18 13,600.00 13,700.00 13,450.00 13,650.00 0.3M
2025-08-15 13,600.00 13,700.00 13,450.00 13,600.00 0.1M
2025-08-14 13,800.00 13,800.00 13,500.00 13,600.00 0.2M
2025-08-13 13,700.00 13,900.00 13,500.00 13,750.00 0.2M
2025-08-12 13,700.00 13,800.00 13,600.00 13,700.00 0.2M
2025-08-11 13,600.00 13,850.00 13,600.00 13,700.00 0.2M
2025-08-08 13,650.00 13,700.00 13,350.00 13,550.00 0.2M
2025-08-07 13,650.00 13,900.00 13,550.00 13,650.00 0.3M
2025-08-06 13,850.00 13,850.00 13,600.00 13,600.00 0.2M
2025-08-05 13,650.00 13,850.00 13,550.00 13,650.00 0.3M
2025-08-04 13,650.00 13,800.00 13,550.00 13,650.00 0.2M
2025-08-01 13,450.00 13,900.00 13,450.00 13,650.00 0.2M
2025-07-31 13,450.00 13,550.00 13,300.00 13,450.00 0.2M
2025-07-30 13,500.00 13,950.00 13,200.00 13,400.00 0.4M
2025-07-29 14,050.00 14,450.00 13,700.00 13,700.00 0.4M
2025-07-28 14,550.00 14,550.00 13,800.00 14,000.00 1.0M
2025-07-25 14,950.00 14,950.00 14,250.00 14,400.00 0.3M
2025-07-24 14,050.00 15,000.00 13,900.00 14,900.00 1.4M
2025-07-23 14,400.00 14,500.00 13,750.00 14,050.00 0.6M
2025-07-22 14,150.00 14,450.00 14,100.00 14,350.00 0.4M
2025-07-21 15,000.00 15,000.00 14,100.00 14,150.00 0.3M
2025-07-18 14,300.00 14,300.00 14,000.00 14,300.00 0.5M
2025-07-17 14,300.00 14,450.00 14,100.00 14,250.00 0.2M
2025-07-16 14,000.00 14,300.00 13,950.00 14,150.00 0.4M
2025-07-15 14,200.00 14,200.00 13,800.00 14,050.00 0.3M
2025-07-14 13,950.00 14,450.00 13,950.00 14,050.00 0.3M
2025-07-11 14,050.00 14,150.00 13,750.00 13,950.00 0.3M
2025-07-10 13,850.00 14,200.00 13,700.00 13,900.00 0.2M
2025-07-09 14,300.00 14,300.00 13,700.00 13,850.00 0.3M
2025-07-08 14,250.00 14,300.00 13,950.00 14,150.00 0.3M
2025-07-07 14,050.00 14,450.00 14,000.00 14,300.00 0.3M
2025-07-04 13,900.00 13,950.00 13,750.00 13,900.00 0.1M
2025-07-03 13,800.00 14,150.00 13,750.00 13,900.00 0.2M
2025-07-02 14,050.00 14,050.00 13,700.00 13,950.00 0.2M
2025-07-01 14,150.00 14,200.00 13,700.00 14,000.00 0.2M
2025-06-30 14,100.00 14,300.00 14,100.00 14,200.00 0.2M
2025-06-27 14,000.00 14,200.00 13,950.00 14,150.00 0.3M
2025-06-26 13,800.00 14,300.00 13,650.00 14,000.00 0.3M
2025-06-25 13,500.00 13,700.00 13,400.00 13,700.00 0.1M
2025-06-24 13,950.00 13,950.00 13,500.00 13,700.00 0.2M
2025-06-23 13,450.00 13,750.00 13,400.00 13,700.00 0.1M
2025-06-20 13,850.00 14,050.00 13,650.00 13,800.00 0.2M
2025-06-19 13,900.00 13,950.00 13,650.00 13,800.00 0.1M
2025-06-18 13,800.00 13,950.00 13,700.00 13,900.00 0.1M
2025-06-17 13,600.00 13,800.00 13,550.00 13,800.00 0.1M
2025-06-16 13,050.00 13,750.00 13,050.00 13,550.00 0.3M
2025-06-13 13,650.00 13,800.00 13,300.00 13,500.00 0.4M
2025-06-12 13,800.00 14,000.00 13,800.00 13,900.00 0.1M
2025-06-11 13,750.00 14,200.00 13,600.00 14,000.00 0.2M
2025-06-10 13,650.00 13,850.00 13,450.00 13,700.00 0.3M
2025-06-09 13,750.00 13,950.00 13,550.00 13,650.00 0.3M
2025-06-06 13,800.00 14,100.00 13,750.00 13,800.00 0.2M
2025-06-05 13,950.00 14,650.00 13,850.00 14,000.00 0.2M
2025-06-04 14,050.00 14,100.00 13,700.00 13,950.00 0.4M
2025-06-03 13,450.00 14,200.00 13,450.00 14,200.00 1.0M
2025-06-02 15,400.00 15,450.00 14,300.00 14,300.00 0.6M
2025-05-30 15,150.00 15,550.00 14,800.00 15,350.00 0.6M
2025-05-29 13,950.00 14,750.00 13,950.00 14,750.00 1.6M
2025-05-28 13,750.00 14,300.00 13,450.00 13,800.00 0.3M
2025-05-27 13,950.00 14,000.00 13,550.00 13,550.00 0.4M
2025-05-26 13,900.00 13,900.00 13,500.00 13,700.00 0.2M
2025-05-23 14,200.00 14,200.00 13,700.00 13,700.00 0.2M
2025-05-22 13,800.00 14,750.00 13,600.00 14,100.00 0.3M
2025-05-21 14,000.00 14,000.00 13,550.00 13,800.00 0.2M
2025-05-20 13,100.00 13,900.00 13,100.00 13,850.00 0.4M
2025-05-19 13,271.02 13,411.21 12,710.27 13,037.38 0.4M
2025-05-16 13,457.94 13,971.96 13,084.11 13,317.75 0.3M
2025-05-15 12,943.92 13,551.40 12,897.19 13,457.94 0.3M
2025-05-14 13,084.11 13,130.84 12,850.46 12,943.92 0.2M
2025-05-13 13,084.11 13,130.84 12,710.27 13,037.38 0.3M
2025-05-12 14,650.00 14,650.00 13,700.00 13,900.00 0.2M
2025-05-09 14,950.00 15,050.00 13,800.00 14,300.00 0.4M
2025-05-08 15,000.00 15,100.00 14,700.00 14,700.00 0.2M
2025-05-07 13,700.00 14,550.00 13,300.00 14,550.00 0.6M
2025-05-06 13,400.00 13,850.00 13,400.00 13,600.00 0.1M
2025-05-05 14,000.00 14,000.00 13,500.00 13,500.00 0.2M
2025-04-29 13,600.00 13,800.00 13,400.00 13,800.00 0.4M
2025-04-28 13,850.00 13,850.00 13,200.00 13,500.00 0.2M
2025-04-25 14,050.00 14,100.00 13,650.00 13,650.00 0.6M
2025-04-24 14,000.00 14,000.00 13,600.00 13,850.00 0.6M
2025-04-23 15,800.00 15,800.00 14,250.00 14,250.00 0.8M
2025-04-22 15,300.00 15,600.00 14,050.00 15,300.00 1.0M
2025-04-21 15,000.00 15,750.00 14,250.00 15,100.00 0.5M
2025-04-18 15,750.00 15,750.00 14,350.00 15,000.00 0.4M
2025-04-17 15,000.00 15,800.00 15,000.00 15,400.00 0.8M
2025-04-16 14,200.00 15,100.00 14,200.00 14,950.00 0.4M
2025-04-15 13,900.00 14,200.00 13,600.00 14,150.00 1.1M
2025-04-14 12,900.00 13,300.00 12,450.00 13,300.00 0.3M
2025-04-11 12,800.00 12,800.00 12,100.00 12,450.00 0.3M
2025-04-10 12,100.00 12,100.00 12,100.00 12,100.00 0.1M
2025-04-09 9,910.00 11,350.00 9,910.00 11,350.00 0.7M
2025-04-08 10,700.00 10,850.00 10,650.00 10,650.00 0.2M
2025-04-04 11,400.00 11,600.00 11,400.00 11,400.00 0.6M
2025-04-03 12,900.00 12,900.00 12,250.00 12,250.00 0.3M
2025-04-02 13,500.00 13,600.00 12,950.00 13,150.00 0.4M
2025-04-01 12,200.00 12,750.00 11,950.00 12,750.00 0.6M
2025-03-31 12,400.00 12,400.00 11,600.00 11,950.00 0.7M
2025-03-28 12,100.00 12,650.00 11,850.00 12,400.00 1.0M
2025-03-27 11,100.00 11,850.00 11,050.00 11,850.00 0.6M
2025-03-26 10,950.00 11,350.00 10,800.00 11,100.00 0.9M
2025-03-25 10,050.00 10,900.00 10,050.00 10,900.00 1.5M
2025-03-24 9,610.00 10,200.00 9,600.00 10,200.00 1.4M
2025-03-21 9,550.00 9,580.00 9,450.00 9,550.00 0.1M
2025-03-20 9,440.00 9,500.00 9,330.00 9,480.00 0.1M
2025-03-19 9,450.00 9,450.00 9,210.00 9,330.00 0.1M
2025-03-18 9,220.00 9,390.00 9,210.00 9,290.00 0.1M
2025-03-17 9,330.00 9,330.00 9,170.00 9,220.00 0.2M
2025-03-14 9,250.00 9,370.00 9,250.00 9,330.00 0.1M
2025-03-13 9,470.00 9,480.00 9,300.00 9,390.00 0.2M
2025-03-12 9,480.00 9,500.00 9,290.00 9,470.00 0.2M
2025-03-11 9,420.00 9,500.00 9,340.00 9,480.00 0.1M
2025-03-10 9,470.00 9,600.00 9,470.00 9,500.00 0.1M
2025-03-07 9,420.00 9,620.00 9,420.00 9,460.00 0.2M
2025-03-06 9,300.00 9,440.00 9,300.00 9,420.00 0.2M
2025-03-05 9,350.00 9,400.00 9,300.00 9,310.00 0.3M
2025-03-04 9,460.00 9,550.00 9,300.00 9,350.00 0.3M
2025-03-03 9,500.00 9,580.00 9,420.00 9,450.00 0.3M
2025-02-28 9,450.00 9,500.00 9,320.00 9,500.00 0.3M
2025-02-27 9,530.00 9,530.00 9,330.00 9,500.00 0.3M
2025-02-26 9,400.00 9,600.00 9,400.00 9,420.00 0.2M
2025-02-25 9,300.00 9,420.00 9,300.00 9,400.00 0.2M
2025-02-24 9,540.00 9,540.00 9,300.00 9,340.00 0.5M
2025-02-21 9,990.00 10,000.00 9,540.00 9,540.00 0.8M
2025-02-20 10,350.00 10,350.00 9,980.00 9,990.00 0.3M
2025-02-19 9,620.00 10,200.00 9,620.00 10,200.00 1.4M
2025-02-18 9,500.00 9,620.00 9,450.00 9,570.00 0.4M
2025-02-17 9,250.00 9,560.00 9,250.00 9,450.00 0.4M
2025-02-14 9,300.00 9,500.00 9,200.00 9,230.00 0.3M
2025-02-13 9,360.00 9,360.00 9,200.00 9,290.00 0.3M
2025-02-12 9,440.00 9,440.00 9,100.00 9,360.00 0.3M
2025-02-11 9,260.00 9,470.00 9,260.00 9,360.00 0.3M
2025-02-10 9,570.00 9,570.00 9,280.00 9,310.00 0.4M
2025-02-07 9,640.00 9,640.00 9,400.00 9,570.00 0.4M
2025-02-06 9,720.00 9,730.00 9,590.00 9,630.00 0.4M
2025-02-05 9,870.00 9,870.00 9,500.00 9,680.00 0.4M
2025-02-04 9,700.00 9,930.00 9,640.00 9,670.00 0.6M
2025-02-03 9,260.00 9,670.00 9,190.00 9,670.00 0.6M
2025-01-24 9,870.00 9,870.00 9,090.00 9,260.00 1.0M
2025-01-23 9,750.00 9,910.00 9,730.00 9,770.00 0.3M
2025-01-22 9,700.00 9,810.00 9,630.00 9,750.00 0.5M
2025-01-21 9,800.00 10,100.00 9,670.00 9,810.00 0.8M
2025-01-20 9,850.00 9,850.00 9,660.00 9,800.00 0.5M
2025-01-17 9,300.00 10,150.00 9,300.00 9,850.00 1.4M
2025-01-16 9,610.00 9,800.00 9,450.00 9,570.00 0.6M
2025-01-15 9,010.00 9,570.00 8,980.00 9,570.00 1.1M
2025-01-14 9,100.00 9,120.00 8,900.00 8,950.00 0.3M
2025-01-13 9,100.00 9,140.00 8,780.00 9,060.00 0.7M
2025-01-10 9,730.00 9,730.00 9,000.00 9,010.00 0.6M
2025-01-09 9,120.00 9,550.00 9,110.00 9,440.00 0.8M
2025-01-08 9,100.00 9,190.00 9,000.00 9,110.00 0.3M
2025-01-07 9,260.00 9,300.00 8,950.00 9,050.00 0.5M
2025-01-06 9,510.00 9,550.00 9,000.00 9,140.00 0.6M
2025-01-03 9,670.00 9,730.00 9,500.00 9,500.00 0.7M
2025-01-02 9,710.00 9,770.00 9,560.00 9,670.00 0.4M