IDICO Investment Construction Oil and Natural Gas JSC (ICN)

ICN
🏛️ ベトナム →
40,600.00
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
2025-09-30 40,500.00 40,600.00 40,500.00 40,600.00 0.0M
2025-09-29 41,000.00 41,000.00 40,400.00 40,400.00 0.0M
2025-09-26 41,400.00 41,400.00 41,100.00 41,100.00 0.0M
2025-09-25 41,200.00 41,200.00 40,800.00 40,900.00 0.0M
2025-09-24 40,600.00 40,900.00 40,600.00 40,900.00 0.0M
2025-09-23 41,100.00 41,100.00 40,700.00 40,900.00 0.0M
2025-09-22 41,000.00 41,500.00 41,000.00 41,000.00 0.0M
2025-09-19 41,400.00 41,400.00 40,500.00 40,800.00 0.0M
2025-09-18 41,300.00 41,400.00 41,200.00 41,200.00 0.0M
2025-09-17 40,900.00 41,900.00 40,800.00 41,400.00 0.0M
2025-09-16 40,900.00 41,000.00 40,700.00 40,900.00 0.0M
2025-09-15 41,000.00 41,100.00 40,600.00 41,000.00 0.0M
2025-09-12 41,200.00 41,200.00 40,800.00 41,000.00 0.0M
2025-09-11 41,100.00 41,100.00 41,000.00 41,000.00 0.0M
2025-09-10 41,900.00 41,900.00 40,700.00 41,000.00 0.0M
2025-09-09 41,000.00 41,400.00 40,600.00 41,100.00 0.0M
2025-09-08 41,200.00 41,800.00 40,800.00 41,100.00 0.0M
2025-09-05 41,200.00 41,400.00 40,900.00 41,000.00 0.0M
2025-09-04 41,000.00 41,200.00 40,700.00 40,800.00 0.0M
2025-09-03 40,600.00 41,200.00 40,600.00 40,900.00 0.0M
2025-08-29 40,900.00 41,000.00 40,500.00 40,900.00 0.0M
2025-08-28 41,000.00 41,100.00 40,700.00 40,900.00 0.0M
2025-08-27 41,000.00 41,000.00 40,400.00 41,000.00 0.0M
2025-08-26 40,800.00 41,100.00 40,000.00 41,100.00 0.0M
2025-08-25 40,900.00 42,000.00 40,800.00 41,100.00 0.0M
2025-08-22 41,900.00 41,900.00 40,800.00 41,200.00 0.0M
2025-08-21 42,900.00 42,900.00 41,800.00 42,100.00 0.0M
2025-08-20 42,200.00 42,200.00 41,900.00 42,200.00 0.0M
2025-08-19 42,400.00 42,400.00 42,000.00 42,200.00 0.0M
2025-08-18 42,200.00 42,500.00 42,200.00 42,400.00 0.0M
2025-08-15 43,300.00 43,300.00 42,500.00 42,700.00 0.0M
2025-08-14 43,500.00 43,500.00 43,200.00 43,300.00 0.0M
2025-08-13 43,800.00 43,800.00 43,200.00 43,300.00 0.0M
2025-08-12 42,100.00 44,000.00 42,100.00 43,500.00 0.1M
2025-08-11 42,000.00 42,200.00 42,000.00 42,200.00 0.0M
2025-08-08 42,000.00 42,300.00 41,900.00 42,000.00 0.1M
2025-08-07 41,900.00 42,300.00 41,800.00 41,900.00 0.0M
2025-08-06 42,000.00 42,100.00 41,700.00 41,900.00 0.0M
2025-08-05 42,200.00 42,300.00 41,700.00 41,900.00 0.1M
2025-08-04 42,600.00 42,600.00 41,900.00 42,400.00 0.0M
2025-08-01 42,200.00 42,700.00 42,200.00 42,300.00 0.1M
2025-07-31 41,500.00 42,700.00 41,500.00 42,200.00 0.0M
2025-07-30 41,600.00 41,600.00 41,100.00 41,600.00 0.0M
2025-07-29 42,300.00 42,500.00 41,300.00 41,600.00 0.1M
2025-07-28 43,600.00 43,600.00 42,200.00 42,200.00 0.1M
2025-07-25 42,900.00 43,200.00 42,400.00 42,600.00 0.2M
2025-07-24 44,700.00 44,700.00 42,700.00 42,900.00 0.1M
2025-07-23 43,600.00 44,900.00 43,100.00 43,500.00 0.2M
2025-07-22 43,500.00 44,000.00 43,400.00 43,600.00 0.1M
2025-07-21 42,500.00 45,000.00 42,000.00 43,700.00 0.1M
2025-07-18 41,500.00 43,100.00 41,300.00 41,300.00 0.1M
2025-07-17 41,500.00 41,500.00 41,300.00 41,500.00 0.0M
2025-07-16 41,900.00 42,100.00 41,400.00 41,400.00 0.0M
2025-07-15 42,100.00 42,400.00 41,600.00 41,600.00 0.0M
2025-07-14 42,800.00 42,800.00 41,400.00 42,100.00 0.0M
2025-07-11 42,500.00 42,600.00 42,000.00 42,000.00 0.0M
2025-07-10 42,800.00 42,800.00 42,500.00 42,500.00 0.0M
2025-07-09 42,900.00 42,900.00 42,200.00 42,200.00 0.0M
2025-07-08 42,000.00 42,700.00 41,900.00 42,100.00 0.0M
2025-07-07 41,800.00 42,100.00 41,500.00 41,500.00 0.0M
2025-07-04 42,500.00 42,500.00 41,600.00 42,200.00 0.0M
2025-07-03 45,800.00 45,800.00 41,700.00 42,000.00 0.0M
2025-07-02 42,600.02 42,666.69 41,466.69 41,466.69 0.2M
2025-07-01 47,866.69 47,866.69 41,600.02 41,600.02 0.1M
2025-06-30 41,266.69 42,666.69 40,400.02 42,666.69 0.1M
2025-06-27 40,666.69 40,666.69 39,866.69 40,200.02 0.0M
2025-06-26 41,200.02 41,200.02 40,000.02 40,000.02 0.0M
2025-06-25 61,800.00 61,800.00 60,300.00 60,600.00 0.0M
2025-06-24 63,300.00 63,300.00 59,700.00 60,100.00 0.0M
2025-06-23 62,500.00 62,500.00 59,900.00 60,000.00 0.0M
2025-06-20 63,000.00 64,100.00 61,600.00 61,700.00 0.0M
2025-06-19 64,000.00 64,100.00 61,100.00 63,000.00 0.0M
2025-06-18 63,400.00 64,500.00 63,400.00 63,800.00 0.0M
2025-06-17 63,000.00 63,600.00 63,000.00 63,600.00 0.0M
2025-06-16 60,600.00 63,200.00 56,900.00 63,200.00 0.0M
2025-06-13 62,000.00 62,300.00 61,000.00 61,600.00 0.0M
2025-06-12 60,800.00 63,900.00 60,800.00 62,200.00 0.0M
2025-06-11 61,500.00 61,600.00 61,500.00 61,500.00 0.0M
2025-06-10 61,400.00 62,300.00 61,400.00 61,500.00 0.0M
2025-06-09 61,000.00 61,900.00 61,000.00 61,700.00 0.0M
2025-06-06 60,700.00 61,000.00 60,700.00 60,700.00 0.0M
2025-06-05 61,000.00 61,000.00 60,600.00 60,800.00 0.0M
2025-06-04 60,200.00 61,000.00 60,200.00 61,000.00 0.0M
2025-06-03 59,800.00 63,900.00 59,500.00 61,500.00 0.0M
2025-06-02 59,900.00 60,200.00 59,900.00 60,200.00 0.0M
2025-05-30 59,800.00 60,000.00 59,600.00 60,000.00 0.0M
2025-05-29 60,000.00 60,500.00 59,700.00 60,500.00 0.0M
2025-05-28 59,800.00 60,700.00 59,600.00 60,100.00 0.0M
2025-05-27 59,500.00 59,600.00 59,500.00 59,600.00 0.0M
2025-05-26 59,800.00 59,800.00 59,500.00 59,500.00 0.0M
2025-05-23 60,000.00 60,200.00 59,900.00 60,000.00 0.0M
2025-05-22 60,200.00 60,200.00 59,900.00 60,000.00 0.0M
2025-05-21 60,000.00 60,300.00 59,900.00 60,200.00 0.0M
2025-05-20 60,000.00 60,000.00 60,000.00 60,000.00 0.0M
2025-05-19 60,100.00 60,600.00 59,800.00 60,600.00 0.0M
2025-05-16 60,800.00 66,000.00 60,000.00 60,000.00 0.0M
2025-05-15 60,500.00 60,500.00 60,000.00 60,000.00 0.0M
2025-05-14 60,300.00 61,000.00 60,000.00 60,500.00 0.0M
2025-05-13 60,500.00 60,600.00 60,100.00 60,400.00 0.0M
2025-05-12 60,100.00 61,000.00 60,100.00 60,400.00 0.0M
2025-05-09 60,800.00 60,800.00 59,700.00 60,000.00 0.0M
2025-05-08 58,616.48 61,075.23 58,616.48 59,599.98 0.0M
2025-05-07 59,993.38 60,190.08 59,009.88 59,895.03 0.0M
2025-05-06 61,075.23 61,075.23 59,796.68 60,780.18 0.0M
2025-05-05 61,271.93 61,271.93 60,190.08 60,780.18 0.0M
2025-04-29 63,700.00 63,700.00 61,400.00 61,600.00 0.0M
2025-04-28 63,400.00 63,400.00 62,700.00 62,800.00 0.0M
2025-04-25 63,000.00 63,000.00 62,800.00 62,800.00 0.0M
2025-04-24 62,000.00 62,800.00 62,000.00 62,800.00 0.0M
2025-04-23 62,000.00 62,900.00 61,200.00 62,900.00 0.0M
2025-04-22 61,000.00 61,000.00 60,000.00 60,000.00 0.0M
2025-04-21 61,500.00 61,800.00 61,300.00 61,800.00 0.0M
2025-04-18 61,000.00 61,500.00 61,000.00 61,500.00 0.0M
2025-04-17 60,300.00 60,900.00 60,300.00 60,900.00 0.0M
2025-04-16 62,200.00 62,200.00 62,000.00 62,200.00 0.0M
2025-04-15 62,600.00 62,600.00 61,600.00 62,200.00 0.0M
2025-04-14 64,100.00 66,100.00 63,000.00 64,100.00 0.0M
2025-04-11 67,500.00 67,500.00 65,000.00 65,000.00 0.0M
2025-04-10 68,000.00 68,800.00 67,200.00 67,200.00 0.0M
2025-04-09 58,000.00 60,800.00 58,000.00 59,800.00 0.0M
2025-04-08 62,000.00 63,000.00 58,000.00 61,500.00 0.0M
2025-04-04 65,000.00 65,000.00 62,200.00 64,700.00 0.0M
2025-04-03 66,100.00 72,300.00 61,800.00 64,400.00 0.0M
2025-04-02 73,900.00 73,900.00 72,500.00 72,600.00 0.0M
2025-04-01 72,600.00 72,700.00 72,000.00 72,600.00 0.0M
2025-03-31 74,700.00 74,700.00 71,500.00 71,500.00 0.0M
2025-03-28 74,700.00 74,800.00 73,700.00 74,000.00 0.0M
2025-03-27 72,500.00 74,400.00 71,500.00 73,000.00 0.0M
2025-03-26 72,900.00 72,900.00 71,200.00 72,100.00 0.0M
2025-03-25 72,400.00 72,400.00 72,000.00 72,000.00 0.0M
2025-03-24 72,200.00 72,600.00 72,200.00 72,300.00 0.0M
2025-03-21 72,800.00 72,800.00 72,000.00 72,000.00 0.0M
2025-03-20 72,800.00 72,800.00 72,000.00 72,000.00 0.0M
2025-03-19 73,300.00 73,300.00 71,100.00 72,600.00 0.0M
2025-03-18 73,800.00 73,800.00 71,500.00 72,800.00 0.0M
2025-03-17 72,000.00 72,000.00 71,200.00 71,900.00 0.0M
2025-03-14 74,900.00 74,900.00 70,700.00 71,200.00 0.0M
2025-03-13 74,900.00 74,900.00 71,500.00 72,700.00 0.0M
2025-03-12 71,300.00 72,100.00 71,300.00 72,100.00 0.0M
2025-03-11 71,500.00 72,100.00 70,400.00 72,000.00 0.0M
2025-03-10 72,500.00 72,900.00 72,100.00 72,100.00 0.0M
2025-03-07 73,100.00 73,600.00 72,300.00 72,300.00 0.0M
2025-03-06 71,400.00 73,900.00 71,400.00 73,500.00 0.0M
2025-03-05 71,900.00 71,900.00 70,500.00 70,600.00 0.0M
2025-03-04 70,500.00 71,600.00 70,300.00 71,600.00 0.0M
2025-03-03 72,900.00 72,900.00 69,500.00 71,000.00 0.0M
2025-02-28 72,600.00 73,000.00 71,800.00 72,000.00 0.0M
2025-02-27 70,900.00 73,000.00 70,800.00 72,900.00 0.0M
2025-02-26 69,000.00 71,900.00 68,400.00 69,900.00 0.0M
2025-02-25 68,000.00 69,000.00 67,700.00 68,200.00 0.0M
2025-02-24 68,400.00 69,500.00 68,000.00 68,800.00 0.0M
2025-02-21 69,900.00 69,900.00 69,000.00 69,000.00 0.0M
2025-02-20 69,000.00 70,000.00 69,000.00 69,900.00 0.0M
2025-02-19 68,200.00 70,000.00 68,100.00 69,100.00 0.0M
2025-02-18 68,000.00 69,000.00 67,800.00 67,900.00 0.0M
2025-02-17 68,200.00 69,500.00 68,200.00 68,200.00 0.0M
2025-02-14 70,000.00 70,100.00 69,000.00 69,500.00 0.0M
2025-02-13 71,300.00 71,800.00 70,000.00 70,000.00 0.0M
2025-02-12 71,000.00 71,500.00 70,500.00 71,500.00 0.0M
2025-02-11 70,700.00 71,100.00 69,300.00 69,300.00 0.0M
2025-02-10 76,000.00 76,000.00 66,000.00 69,700.00 0.1M
2025-02-07 81,000.00 81,000.00 74,000.00 76,000.00 0.0M
2025-02-06 80,600.00 80,600.00 78,000.00 80,600.00 0.1M
2025-02-05 63,200.00 73,000.00 63,200.00 73,000.00 0.1M
2025-02-04 63,600.00 63,600.00 63,200.00 63,200.00 0.0M
2025-02-03 64,400.00 64,400.00 63,500.00 63,900.00 0.0M
2025-01-24 64,400.00 64,400.00 64,000.00 64,400.00 0.0M
2025-01-23 63,100.00 64,900.00 63,100.00 64,800.00 0.0M
2025-01-22 63,200.00 63,600.00 62,400.00 63,600.00 0.0M
2025-01-21 62,000.00 62,600.00 62,000.00 62,600.00 0.0M
2025-01-20 62,900.00 63,000.00 62,000.00 62,500.00 0.0M
2025-01-17 63,200.00 63,400.00 62,700.00 63,400.00 0.0M
2025-01-16 63,800.00 63,800.00 63,000.00 63,400.00 0.0M
2025-01-15 63,000.00 64,000.00 63,000.00 64,000.00 0.0M
2025-01-14 64,000.00 64,800.00 63,100.00 64,100.00 0.0M
2025-01-13 64,100.00 64,500.00 63,800.00 64,500.00 0.0M
2025-01-10 64,500.00 65,000.00 64,000.00 65,000.00 0.0M
2025-01-09 64,500.00 65,500.00 64,500.00 64,500.00 0.0M
2025-01-08 66,000.00 66,000.00 64,200.00 64,700.00 0.0M
2025-01-07 65,000.00 65,900.00 64,000.00 65,000.00 0.0M
2025-01-06 65,500.00 66,200.00 65,000.00 65,700.00 0.0M
2025-01-03 63,300.00 69,800.00 63,300.00 65,700.00 0.0M
2025-01-02 61,200.00 62,600.00 60,600.00 62,500.00 0.0M