Nuoc Trong Hydro Power JSC (NTH)

NTH
🏛️ ベトナム →
55,700.00
最終更新: 2025-09-24
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 27,894.17 27,894.17 27,894.17 27,894.17 0.0M
2021-12-28 27,894.17 27,894.17 27,894.17 27,894.17 0.0M
2021-12-22 28,497.29 28,497.29 28,497.29 28,497.29 0.0M
2021-12-21 27,064.89 27,064.89 27,064.89 27,064.89 0.0M
2021-12-20 27,064.89 27,064.89 27,064.89 27,064.89 0.0M
2021-12-17 26,838.72 27,291.06 26,763.33 27,291.06 0.0M
2021-12-16 26,763.33 26,763.33 26,763.33 26,763.33 0.0M
2021-12-15 26,386.38 26,386.38 26,386.38 26,386.38 0.0M
2021-12-14 28,271.12 28,271.12 25,632.48 25,632.48 0.0M
2021-12-13 27,894.17 27,894.17 27,894.17 27,894.17 0.0M
2021-12-10 26,386.38 26,386.38 26,386.38 26,386.38 0.0M
2021-12-08 27,743.39 27,894.17 27,743.39 27,894.17 0.0M
2021-12-03 26,386.38 26,461.77 26,386.38 26,386.38 0.1M
2021-12-02 27,894.17 27,894.17 27,894.17 27,894.17 0.0M
2021-12-01 27,894.17 27,894.17 27,894.17 27,894.17 0.0M
2021-11-29 27,894.17 27,894.17 27,894.17 27,894.17 0.0M
2021-11-25 27,517.22 27,894.17 27,517.22 27,894.17 0.0M
2021-11-24 27,291.06 27,517.22 27,291.06 27,517.22 0.0M
2021-11-23 27,140.28 27,140.28 27,140.28 27,140.28 0.0M
2021-11-22 26,763.33 27,140.28 26,763.33 27,140.28 0.0M
2021-11-19 26,763.33 26,763.33 26,763.33 26,763.33 0.0M
2021-11-12 27,140.28 27,291.06 27,140.28 27,215.66 0.0M
2021-11-11 27,140.28 27,140.28 27,140.28 27,140.28 0.0M
2021-11-09 26,386.38 26,386.38 26,386.38 26,386.38 0.0M
2021-11-08 26,386.38 27,140.28 26,386.38 27,140.28 0.0M
2021-11-04 25,707.87 26,386.38 25,632.48 26,386.38 0.0M
2021-11-03 26,763.33 26,763.33 25,632.48 26,386.38 0.0M
2021-11-02 27,517.22 27,517.22 27,140.28 27,140.28 0.0M
2021-11-01 27,818.78 27,818.78 27,818.78 27,818.78 0.0M
2021-10-29 27,517.22 27,894.17 27,517.22 27,894.17 0.0M
2021-10-27 27,517.22 27,517.22 27,140.28 27,215.66 0.0M
2021-10-26 29,401.97 29,401.97 29,401.97 29,401.97 0.0M
2021-10-25 29,401.97 29,401.97 29,401.97 29,401.97 0.0M
2021-10-22 30,155.86 30,155.86 30,155.86 30,155.86 0.0M
2021-10-20 30,155.86 30,155.86 30,155.86 30,155.86 0.0M
2021-10-18 30,155.86 30,155.86 30,155.86 30,155.86 0.0M
2021-10-15 30,155.86 30,155.86 30,155.86 30,155.86 0.0M
2021-10-13 30,155.86 30,155.86 30,155.86 30,155.86 0.0M
2021-10-08 28,648.07 28,648.07 28,648.07 28,648.07 0.0M
2021-10-07 30,155.86 30,155.86 30,155.86 30,155.86 0.0M
2021-10-05 30,155.86 30,155.86 30,155.86 30,155.86 0.0M
2021-09-30 30,155.86 30,155.86 30,155.86 30,155.86 0.0M
2021-09-29 30,155.86 30,155.86 30,155.86 30,155.86 0.0M
2021-09-27 29,175.80 30,155.86 29,175.80 30,155.86 0.0M
2021-09-24 28,648.07 28,648.07 28,648.07 28,648.07 0.0M
2021-09-17 27,668.00 27,668.00 27,140.28 27,517.22 0.0M
2021-09-16 28,648.07 28,648.07 28,648.07 28,648.07 0.0M
2021-09-15 27,140.28 27,140.28 26,763.33 26,763.33 0.0M
2021-09-13 28,271.12 28,271.12 28,271.12 28,271.12 0.0M
2021-09-06 28,648.07 28,648.07 28,648.07 28,648.07 0.0M
2021-09-01 27,894.17 27,894.17 27,140.28 27,140.28 0.0M
2021-08-27 30,080.47 30,155.86 30,080.47 30,155.86 0.0M
2021-08-17 28,271.12 28,271.12 28,271.12 28,271.12 0.0M
2021-08-16 27,894.17 27,894.17 27,894.17 27,894.17 0.0M
2021-08-10 28,271.12 29,401.97 28,271.12 29,401.97 0.0M
2021-08-09 26,009.43 28,271.12 25,255.53 28,271.12 0.0M
2021-08-04 26,009.43 26,009.43 26,009.43 26,009.43 0.0M
2021-08-03 26,009.43 26,009.43 25,632.48 25,632.48 0.0M
2021-08-02 25,632.48 25,632.48 25,632.48 25,632.48 0.0M
2021-07-30 25,632.48 25,632.48 25,632.48 25,632.48 0.0M
2021-07-27 27,140.28 27,140.28 27,140.28 27,140.28 0.0M
2021-07-26 24,878.59 24,878.59 24,878.59 24,878.59 0.0M
2021-07-23 25,255.53 25,255.53 25,255.53 25,255.53 0.0M
2021-07-20 23,747.74 25,255.53 23,295.40 25,255.53 0.0M
2021-07-19 25,632.48 25,632.48 25,180.15 25,255.53 0.0M
2021-07-16 25,632.48 25,632.48 25,632.48 25,632.48 0.0M
2021-07-15 24,878.59 24,878.59 24,878.59 24,878.59 0.0M
2021-07-14 24,124.69 24,124.69 24,124.69 24,124.69 0.0M
2021-07-12 24,124.69 24,124.69 23,747.74 24,124.69 0.0M
2021-07-08 24,577.03 24,577.03 24,501.64 24,501.64 0.0M
2021-07-07 24,501.64 24,501.64 23,596.96 24,501.64 0.0M
2021-07-05 24,501.64 24,501.64 24,501.64 24,501.64 0.0M
2021-07-01 24,124.69 24,124.69 24,124.69 24,124.69 0.0M
2021-06-30 24,878.59 24,878.59 24,878.59 24,878.59 0.0M
2021-06-29 24,501.64 24,878.59 24,501.64 24,878.59 0.0M
2021-06-25 23,069.23 23,370.79 23,069.23 23,370.79 0.0M
2021-06-24 22,767.68 22,767.68 22,466.12 22,466.12 0.0M
2021-06-23 22,466.12 22,466.12 22,466.12 22,466.12 0.0M
2021-06-22 24,124.69 24,124.69 23,898.52 23,898.52 0.0M
2021-06-21 23,973.91 23,973.91 23,973.91 23,973.91 0.0M
2021-06-18 23,898.52 24,200.08 23,898.52 24,200.08 0.0M
2021-06-16 24,501.64 24,501.64 24,124.69 24,124.69 0.0M
2021-06-15 22,993.84 22,993.84 22,993.84 22,993.84 0.0M
2021-06-09 23,747.74 23,747.74 23,747.74 23,747.74 0.0M
2021-06-04 21,787.61 23,747.74 21,787.61 23,747.74 0.0M
2021-06-01 24,878.59 25,255.53 24,124.69 24,124.69 0.0M
2021-05-28 22,616.90 23,370.79 22,616.90 23,370.79 0.0M
2021-05-26 21,486.05 21,486.05 21,486.05 21,486.05 0.0M
2021-05-20 22,417.11 22,417.11 22,417.11 22,417.11 0.0M
2021-05-18 23,204.94 23,276.56 22,846.83 22,846.83 0.0M
2021-05-10 22,130.63 22,130.63 22,130.63 22,130.63 0.0M
2021-05-07 21,987.39 21,987.39 21,987.39 21,987.39 0.0M
2021-05-05 22,130.63 22,130.63 22,130.63 22,130.63 0.0M
2021-05-04 22,130.63 22,130.63 22,130.63 22,130.63 0.0M
2021-04-29 22,059.01 22,059.01 22,059.01 22,059.01 0.0M
2021-04-27 22,059.01 22,059.01 21,987.39 21,987.39 0.0M
2021-04-26 22,202.25 22,202.25 22,059.01 22,059.01 0.0M
2021-04-22 21,915.77 22,059.01 21,915.77 22,059.01 0.0M
2021-04-20 21,915.77 21,915.77 21,915.77 21,915.77 0.0M
2021-04-16 22,273.87 22,560.35 22,130.63 22,130.63 0.0M
2021-04-15 22,560.35 23,276.56 22,273.87 22,273.87 0.0M
2021-04-14 22,059.01 22,059.01 21,629.29 21,844.15 0.0M
2021-04-13 21,987.39 22,560.35 21,915.77 22,560.35 0.0M
2021-04-12 22,560.35 22,560.35 22,560.35 22,560.35 0.0M
2021-04-09 21,700.91 21,700.91 21,700.91 21,700.91 0.0M
2021-04-05 22,560.35 22,560.35 22,560.35 22,560.35 0.0M
2021-04-02 22,273.87 22,417.11 22,273.87 22,417.11 0.0M
2021-04-01 22,202.25 22,202.25 22,202.25 22,202.25 0.0M
2021-03-30 22,703.59 22,703.59 22,703.59 22,703.59 0.0M
2021-03-29 21,915.77 22,488.73 21,127.95 22,488.73 0.0M
2021-03-26 21,486.05 22,130.63 21,486.05 22,130.63 0.0M
2021-03-24 21,844.15 21,844.15 21,844.15 21,844.15 0.0M
2021-03-23 22,202.25 22,202.25 22,202.25 22,202.25 0.0M
2021-03-19 21,486.05 21,844.15 21,486.05 21,844.15 0.0M
2021-03-18 21,987.39 22,059.01 21,987.39 21,987.39 0.0M
2021-03-17 21,844.15 21,987.39 21,486.05 21,987.39 0.0M
2021-03-15 21,987.39 21,987.39 21,915.77 21,915.77 0.0M
2021-03-09 21,629.29 22,560.35 21,629.29 22,560.35 0.0M
2021-03-08 21,844.15 21,844.15 21,844.15 21,844.15 0.0M
2021-03-03 21,915.77 21,915.77 21,915.77 21,915.77 0.0M
2021-03-02 21,915.77 21,915.77 21,844.15 21,844.15 0.0M
2021-03-01 21,486.05 21,915.77 21,486.05 21,915.77 0.0M
2021-02-25 21,629.29 21,629.29 21,629.29 21,629.29 0.0M
2021-02-23 21,844.15 21,844.15 21,772.53 21,844.15 0.0M
2021-02-22 21,415.62 21,556.51 21,415.62 21,486.06 0.0M
2021-02-19 21,345.17 21,345.17 21,345.17 21,345.17 0.0M
2021-02-18 21,274.72 21,345.17 21,133.83 21,133.83 0.0M
2021-02-17 21,204.28 21,204.28 21,204.28 21,204.28 0.0M
2021-02-08 21,133.83 21,133.83 21,133.83 21,133.83 0.0M
2021-02-05 21,133.83 21,133.83 21,133.83 21,133.83 0.0M
2021-02-04 21,133.83 21,133.83 21,133.83 21,133.83 0.0M
2021-02-03 20,922.49 20,922.49 20,922.49 20,922.49 0.0M
2021-02-01 20,499.81 20,640.71 20,499.81 20,640.71 0.0M
2021-01-28 20,570.26 21,063.39 20,499.81 20,570.26 0.0M
2021-01-26 21,133.83 21,133.83 20,429.37 20,711.15 0.0M
2021-01-22 21,133.83 21,133.83 21,133.83 21,133.83 0.0M
2021-01-18 19,584.02 19,654.46 19,584.02 19,654.46 0.0M
2021-01-15 20,429.37 20,429.37 18,668.22 18,668.22 0.0M
2021-01-14 20,711.15 20,711.15 20,711.15 20,711.15 0.0M
2021-01-13 21,063.39 21,204.28 21,063.39 21,133.83 0.0M
2021-01-12 21,274.72 22,190.52 21,274.72 22,190.52 0.0M
2021-01-08 21,133.83 21,838.29 21,133.83 21,767.85 0.0M
2021-01-07 21,133.83 21,133.83 21,133.83 21,133.83 0.0M
2021-01-04 20,077.14 20,218.03 20,077.14 20,218.03 0.0M