Logistics Vicem JSC (HTV)

HTV
🏛️ ベトナム →
12,400.00
最終更新: 2025-09-26
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 13,821.50 13,868.20 13,821.50 13,868.20 0.0M
2021-12-30 13,541.30 13,821.50 13,541.30 13,821.50 0.0M
2021-12-29 13,728.10 13,821.50 13,634.70 13,821.50 0.0M
2021-12-28 13,774.80 13,961.60 13,214.50 13,821.50 0.0M
2021-12-27 13,774.80 13,868.20 13,634.70 13,868.20 0.0M
2021-12-24 13,961.60 13,961.60 13,494.60 13,728.10 0.0M
2021-12-23 13,868.20 13,868.20 13,541.30 13,681.40 0.0M
2021-12-22 13,961.60 14,008.30 13,681.40 13,681.40 0.0M
2021-12-21 13,354.50 13,821.50 13,354.50 13,588.00 0.0M
2021-12-20 13,634.70 13,681.40 13,447.90 13,541.30 0.0M
2021-12-17 13,774.80 13,774.80 13,541.30 13,728.10 0.0M
2021-12-16 13,961.60 13,961.60 13,634.70 13,774.80 0.0M
2021-12-15 13,821.50 13,914.90 13,774.80 13,774.80 0.0M
2021-12-14 13,914.90 14,195.00 13,821.50 13,914.90 0.0M
2021-12-13 13,541.30 13,634.70 13,447.90 13,634.70 0.1M
2021-12-10 13,401.20 13,634.70 13,354.50 13,541.30 0.0M
2021-12-09 13,634.70 13,634.70 13,541.30 13,634.70 0.0M
2021-12-08 13,541.30 13,774.80 13,541.30 13,634.70 0.0M
2021-12-07 13,681.40 13,681.40 13,447.90 13,494.60 0.0M
2021-12-06 14,195.00 14,195.00 13,681.40 13,681.40 0.0M
2021-12-03 13,681.40 13,914.90 13,541.30 13,681.40 0.1M
2021-12-02 13,588.00 13,961.60 13,541.30 13,681.40 0.0M
2021-12-01 14,008.30 14,475.20 13,214.50 14,008.30 0.0M
2021-11-30 14,615.30 14,615.30 14,008.30 14,055.00 0.0M
2021-11-29 14,615.30 14,848.80 13,914.90 14,615.30 0.0M
2021-11-26 14,475.20 14,662.00 14,475.20 14,615.30 0.0M
2021-11-25 14,650.70 14,913.80 14,343.60 14,475.20 0.2M
2021-11-24 14,738.40 14,782.30 14,562.90 14,562.90 0.1M
2021-11-23 15,001.60 15,001.60 14,650.70 14,738.40 0.1M
2021-11-22 14,957.70 15,001.60 14,694.50 14,870.00 0.1M
2021-11-19 15,089.30 15,089.30 14,650.70 14,870.00 0.2M
2021-11-18 15,089.30 15,177.00 14,913.80 15,089.30 0.1M
2021-11-17 15,177.00 15,177.00 14,475.20 14,475.20 0.1M
2021-11-16 14,562.90 15,177.00 14,562.90 15,177.00 0.1M
2021-11-15 14,562.90 14,738.40 14,519.10 14,738.40 0.0M
2021-11-12 14,562.90 14,562.90 14,475.20 14,475.20 0.0M
2021-11-11 14,036.60 14,562.90 14,036.60 14,562.90 0.0M
2021-11-10 14,124.30 14,212.00 14,036.60 14,036.60 0.0M
2021-11-09 14,080.40 14,212.00 14,036.60 14,080.40 0.0M
2021-11-08 13,992.70 14,080.40 13,992.70 14,080.40 0.0M
2021-11-05 13,992.70 14,036.60 13,861.10 13,992.70 0.0M
2021-11-04 13,905.00 14,036.60 13,905.00 14,036.60 0.0M
2021-11-03 14,036.60 14,036.60 13,773.40 13,773.40 0.0M
2021-11-02 13,948.80 14,036.60 13,948.80 14,036.60 0.0M
2021-11-01 13,948.80 14,212.00 13,685.60 13,685.60 0.0M
2021-10-29 13,992.70 14,036.60 13,334.70 14,036.60 0.0M
2021-10-28 13,466.30 14,212.00 13,466.30 14,212.00 0.0M
2021-10-27 13,510.20 13,597.90 13,466.30 13,466.30 0.0M
2021-10-26 13,334.70 13,466.30 13,334.70 13,466.30 0.0M
2021-10-25 13,510.20 13,510.20 13,466.30 13,466.30 0.0M
2021-10-22 13,247.00 13,685.60 13,247.00 13,597.90 0.0M
2021-10-20 13,861.10 13,861.10 13,685.60 13,773.40 0.0M
2021-10-19 13,948.80 13,948.80 13,861.10 13,861.10 0.0M
2021-10-18 13,510.20 13,685.60 13,510.20 13,685.60 0.0M
2021-10-15 13,685.60 13,685.60 13,554.10 13,554.10 0.0M
2021-10-14 13,861.10 13,861.10 13,861.10 13,861.10 0.0M
2021-10-13 13,510.20 13,641.80 13,247.00 13,247.00 0.0M
2021-10-12 13,422.50 13,685.60 13,422.50 13,466.30 0.0M
2021-10-11 13,685.60 13,685.60 13,685.60 13,685.60 0.0M
2021-10-08 13,247.00 13,685.60 13,247.00 13,597.90 0.0M
2021-10-07 13,334.70 13,641.80 13,203.10 13,641.80 0.0M
2021-10-06 13,247.00 13,729.50 13,203.10 13,685.60 0.0M
2021-10-04 13,729.50 13,729.50 13,159.30 13,641.80 0.0M
2021-10-01 13,773.40 13,817.20 13,729.50 13,817.20 0.0M
2021-09-30 13,729.50 13,817.20 13,729.50 13,729.50 0.0M
2021-09-29 13,729.50 13,773.40 13,729.50 13,729.50 0.0M
2021-09-28 13,159.30 13,773.40 12,808.40 13,773.40 0.0M
2021-09-27 13,597.90 13,597.90 13,422.50 13,422.50 0.0M
2021-09-24 13,861.10 13,861.10 13,817.20 13,861.10 0.0M
2021-09-23 14,036.60 14,168.20 13,861.10 14,168.20 0.0M
2021-09-22 14,036.60 14,080.40 13,685.60 13,992.70 0.0M
2021-09-21 13,597.90 13,685.60 13,466.30 13,597.90 0.0M
2021-09-20 14,694.50 14,694.50 13,861.10 13,861.10 0.0M
2021-09-17 14,124.30 14,124.30 14,036.60 14,080.40 0.0M
2021-09-16 14,299.70 14,299.70 14,036.60 14,299.70 0.0M
2021-09-15 14,036.60 14,255.90 14,036.60 14,255.90 0.0M
2021-09-14 14,036.60 14,299.70 14,036.60 14,080.40 0.0M
2021-09-13 14,387.50 14,387.50 14,212.00 14,212.00 0.0M
2021-09-10 14,124.30 14,343.60 14,080.40 14,299.70 0.0M
2021-09-09 14,212.00 14,212.00 13,597.90 13,948.80 0.0M
2021-09-08 13,773.40 13,948.80 13,729.50 13,948.80 0.0M
2021-09-07 13,905.00 13,905.00 13,773.40 13,861.10 0.0M
2021-09-06 13,510.20 13,905.00 13,510.20 13,905.00 0.0M
2021-09-01 13,685.60 13,685.60 13,334.70 13,597.90 0.0M
2021-08-31 13,334.70 13,729.50 13,334.70 13,729.50 0.0M
2021-08-30 14,168.20 14,168.20 13,334.70 13,597.90 0.0M
2021-08-27 13,466.30 13,466.30 12,983.80 13,334.70 0.1M
2021-08-26 13,641.80 13,641.80 12,896.10 12,896.10 0.0M
2021-08-25 12,808.40 13,115.40 12,676.80 12,940.00 0.0M
2021-08-24 12,808.40 12,808.40 12,808.40 12,808.40 0.0M
2021-08-23 13,247.00 13,290.90 13,115.40 13,115.40 0.0M
2021-08-20 13,247.00 13,773.40 13,247.00 13,247.00 0.0M
2021-08-19 13,159.30 13,641.80 13,159.30 13,247.00 0.0M
2021-08-18 13,071.50 14,255.90 13,071.50 13,773.40 0.0M
2021-08-17 13,247.00 13,861.10 13,247.00 13,817.20 0.0M
2021-08-16 13,948.80 14,650.70 13,948.80 13,992.70 0.1M
2021-08-13 14,738.40 14,957.70 14,475.20 14,957.70 0.0M
2021-08-12 14,036.60 14,212.00 13,948.80 14,124.30 0.0M
2021-08-11 12,632.90 13,510.20 12,632.90 13,510.20 0.2M
2021-08-10 12,676.80 12,676.80 12,545.20 12,632.90 0.0M
2021-08-09 12,457.40 12,632.90 12,457.40 12,545.20 0.0M
2021-08-06 12,369.70 12,589.00 12,369.70 12,545.20 0.0M
2021-08-05 12,676.80 12,676.80 12,282.00 12,457.40 0.0M
2021-08-04 12,282.00 12,369.70 12,282.00 12,282.00 0.0M
2021-08-03 12,106.50 12,282.00 12,106.50 12,282.00 0.0M
2021-08-02 12,194.30 12,194.30 12,194.30 12,194.30 0.0M
2021-07-30 11,755.60 11,931.10 11,755.60 11,843.30 0.0M
2021-07-28 12,194.30 12,194.30 12,018.80 12,018.80 0.0M
2021-07-27 11,755.60 12,238.10 11,755.60 12,194.30 0.0M
2021-07-26 11,492.40 12,194.30 11,492.40 11,711.80 0.0M
2021-07-23 12,150.40 12,150.40 12,106.50 12,106.50 0.0M
2021-07-22 12,150.40 12,150.40 12,150.40 12,150.40 0.0M
2021-07-21 12,238.10 12,238.10 11,931.10 12,194.30 0.0M
2021-07-20 11,931.10 11,931.10 11,404.70 11,799.50 0.0M
2021-07-19 11,755.60 11,931.10 11,755.60 11,755.60 0.0M
2021-07-16 12,282.00 12,282.00 11,755.60 11,755.60 0.0M
2021-07-15 12,325.90 12,325.90 12,282.00 12,282.00 0.0M
2021-07-12 11,492.40 12,632.90 11,492.40 12,457.40 0.0M
2021-07-09 12,676.80 12,676.80 12,282.00 12,282.00 0.0M
2021-07-08 12,282.00 12,282.00 12,282.00 12,282.00 0.0M
2021-07-07 12,940.00 12,940.00 12,676.80 12,676.80 0.0M
2021-07-06 12,369.70 12,369.70 12,282.00 12,369.70 0.0M
2021-07-05 12,632.90 12,632.90 12,632.90 12,632.90 0.0M
2021-07-02 12,457.40 12,632.90 12,369.70 12,632.90 0.0M
2021-07-01 12,457.40 12,457.40 12,457.40 12,457.40 0.0M
2021-06-30 12,325.90 12,413.60 12,325.90 12,413.60 0.0M
2021-06-29 12,457.40 12,457.40 12,457.40 12,457.40 0.0M
2021-06-24 12,413.60 12,413.60 12,413.60 12,413.60 0.0M
2021-06-23 12,632.90 12,632.90 12,457.40 12,457.40 0.0M
2021-06-22 12,676.80 12,676.80 12,632.90 12,632.90 0.0M
2021-06-21 12,720.60 12,720.60 12,676.80 12,676.80 0.0M
2021-06-18 12,282.00 12,720.60 12,282.00 12,720.60 0.0M
2021-06-17 12,325.90 12,369.70 12,325.90 12,369.70 0.0M
2021-06-16 12,545.20 12,545.20 12,325.90 12,325.90 0.0M
2021-06-15 12,106.50 12,545.20 12,106.50 12,545.20 0.0M
2021-06-14 12,282.00 12,282.00 12,282.00 12,282.00 0.0M
2021-06-11 12,589.00 12,589.00 12,282.00 12,282.00 0.0M
2021-06-10 12,457.40 12,457.40 12,282.00 12,282.00 0.0M
2021-06-09 12,282.00 12,457.40 12,106.50 12,457.40 0.0M
2021-06-08 12,369.70 12,720.60 11,711.80 12,720.60 0.0M
2021-06-07 12,852.20 12,896.10 12,369.70 12,369.70 0.0M
2021-06-03 13,071.50 13,115.40 12,457.40 12,983.80 0.0M
2021-06-02 12,720.60 12,720.60 12,720.60 12,720.60 0.0M
2021-06-01 12,589.00 12,808.40 12,282.00 12,808.40 0.0M
2021-05-31 12,589.00 12,589.00 12,369.70 12,501.30 0.0M
2021-05-27 12,501.30 13,290.90 12,501.30 13,290.90 0.0M
2021-05-26 12,457.40 13,203.10 12,457.40 13,203.10 0.0M
2021-05-25 13,071.50 13,247.00 12,983.80 13,247.00 0.0M
2021-05-24 12,457.40 12,545.20 12,457.40 12,457.40 0.0M
2021-05-21 12,545.20 12,545.20 12,545.20 12,545.20 0.0M
2021-05-20 12,501.30 12,501.30 12,457.40 12,457.40 0.0M
2021-05-19 12,150.40 12,852.20 12,150.40 12,852.20 0.0M
2021-05-18 12,632.90 12,764.50 12,457.40 12,764.50 0.0M
2021-05-14 12,852.20 13,027.70 12,808.40 12,808.40 0.0M
2021-05-13 12,282.00 12,896.10 12,282.00 12,720.60 0.0M
2021-05-12 12,720.60 12,720.60 12,545.20 12,545.20 0.0M
2021-05-11 13,027.70 13,027.70 12,457.40 12,457.40 0.0M
2021-05-10 13,027.70 13,027.70 12,720.60 13,027.70 0.0M
2021-05-07 13,466.30 13,466.30 13,466.30 13,466.30 0.0M
2021-05-06 12,325.90 12,983.80 12,282.00 12,983.80 0.0M
2021-05-05 12,720.60 12,720.60 12,632.90 12,720.60 0.0M
2021-05-04 12,896.10 12,896.10 12,852.20 12,896.10 0.0M
2021-04-29 13,466.30 13,466.30 13,466.30 13,466.30 0.0M
2021-04-27 12,852.20 12,852.20 12,852.20 12,852.20 0.0M
2021-04-26 12,896.10 12,896.10 12,720.60 12,720.60 0.0M
2021-04-23 12,896.10 13,597.90 12,896.10 13,597.90 0.0M
2021-04-22 13,554.10 13,554.10 13,466.30 13,466.30 0.0M
2021-04-20 13,685.60 13,685.60 13,685.60 13,685.60 0.0M
2021-04-19 12,896.10 13,773.40 12,896.10 13,729.50 0.0M
2021-04-16 13,203.10 13,861.10 12,852.20 12,896.10 0.0M
2021-04-15 13,729.50 13,817.20 13,334.70 13,817.20 0.0M
2021-04-14 13,861.10 13,861.10 13,817.20 13,817.20 0.0M
2021-04-13 13,773.40 13,861.10 13,773.40 13,773.40 0.0M
2021-04-12 12,983.80 13,817.20 12,983.80 13,817.20 0.0M
2021-04-09 13,773.40 13,861.10 13,773.40 13,861.10 0.0M
2021-04-08 13,992.70 13,992.70 13,773.40 13,773.40 0.0M
2021-04-07 13,817.20 13,861.10 13,773.40 13,773.40 0.0M
2021-04-06 13,773.40 13,817.20 13,773.40 13,773.40 0.0M
2021-04-05 13,597.90 13,773.40 13,597.90 13,773.40 0.0M
2021-04-02 13,861.10 13,861.10 12,983.80 13,597.90 0.0M
2021-04-01 13,159.30 13,159.30 12,983.80 12,983.80 0.0M
2021-03-31 12,983.80 12,983.80 12,720.60 12,983.80 0.0M
2021-03-30 12,808.40 12,896.10 12,282.00 12,282.00 0.0M
2021-03-29 12,983.80 12,983.80 12,720.60 12,983.80 0.0M
2021-03-25 12,325.90 13,027.70 12,282.00 13,027.70 0.0M
2021-03-23 13,071.50 13,071.50 13,071.50 13,071.50 0.0M
2021-03-22 12,896.10 13,071.50 12,282.00 13,071.50 0.0M
2021-03-19 12,896.10 12,983.80 12,896.10 12,983.80 0.0M
2021-03-18 12,983.80 12,983.80 12,940.00 12,940.00 0.0M
2021-03-17 12,896.10 12,983.80 12,896.10 12,983.80 0.0M
2021-03-16 12,940.00 12,940.00 12,896.10 12,896.10 0.0M
2021-03-15 12,896.10 12,940.00 12,896.10 12,940.00 0.0M
2021-03-12 12,720.60 12,808.40 12,720.60 12,808.40 0.0M
2021-03-11 12,720.60 12,720.60 12,720.60 12,720.60 0.0M
2021-03-10 12,896.10 12,896.10 12,808.40 12,808.40 0.0M
2021-03-09 12,852.20 12,852.20 12,852.20 12,852.20 0.0M
2021-03-08 12,720.60 12,764.50 12,720.60 12,764.50 0.0M
2021-03-05 12,720.60 12,720.60 12,720.60 12,720.60 0.0M
2021-03-04 12,764.50 12,764.50 12,720.60 12,720.60 0.0M
2021-03-03 12,983.80 12,983.80 12,983.80 12,983.80 0.0M
2021-03-02 12,501.30 12,501.30 12,369.70 12,369.70 0.0M
2021-03-01 12,501.30 12,632.90 12,501.30 12,501.30 0.0M
2021-02-26 12,501.30 12,501.30 12,501.30 12,501.30 0.0M
2021-02-25 14,373.00 14,373.00 14,279.00 14,279.00 0.0M
2021-02-23 13,339.00 14,279.00 13,339.00 14,279.00 0.0M
2021-02-22 13,997.00 14,561.00 13,997.00 14,185.00 0.0M
2021-02-19 14,091.00 14,091.00 14,091.00 14,091.00 0.0M
2021-02-09 13,621.00 13,621.00 13,621.00 13,621.00 0.0M
2021-02-05 13,339.00 13,339.00 13,339.00 13,339.00 0.0M
2021-01-28 13,339.00 13,339.00 12,494.00 12,494.00 0.0M
2021-01-27 13,527.00 13,527.00 13,433.00 13,433.00 0.0M
2021-01-25 13,997.00 13,997.00 13,997.00 13,997.00 0.0M
2021-01-22 13,809.00 13,809.00 13,809.00 13,809.00 0.0M
2021-01-21 13,903.00 13,903.00 13,809.00 13,809.00 0.0M
2021-01-20 13,621.00 13,621.00 13,621.00 13,621.00 0.0M
2021-01-19 14,702.00 14,842.00 13,809.00 13,809.00 0.0M
2021-01-18 13,715.00 14,279.00 13,715.00 14,279.00 0.0M
2021-01-15 14,467.00 14,467.00 14,279.00 14,279.00 0.0M
2021-01-14 13,856.00 13,903.00 13,621.00 13,903.00 0.0M
2021-01-12 13,152.00 13,621.00 13,152.00 13,621.00 0.0M
2021-01-11 13,152.00 13,152.00 13,152.00 13,152.00 0.0M
2021-01-08 13,152.00 13,152.00 13,152.00 13,152.00 0.0M
2021-01-07 13,152.00 13,152.00 13,152.00 13,152.00 0.0M
2021-01-06 13,058.00 13,245.00 13,058.00 13,245.00 0.0M
2021-01-05 12,870.00 13,245.00 12,870.00 13,058.00 0.0M
2021-01-04 12,870.00 12,870.00 12,776.00 12,776.00 0.0M