Vietravel Tourism JSC (VTR)

VTR
🏛️ ベトナム →
17,200.00
最終更新: 2025-09-29
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 28,400.00 29,900.00 28,100.00 29,900.00 0.1M
2021-12-24 29,700.00 29,800.00 27,900.00 29,000.00 0.1M
2021-12-17 31,700.00 31,700.00 27,000.00 30,300.00 0.2M
2021-12-10 33,200.00 33,200.00 29,000.00 33,000.00 0.1M
2021-12-02 32,300.00 34,000.00 32,100.00 33,500.00 0.0M
2021-12-01 33,500.00 34,500.00 32,700.00 34,200.00 0.1M
2021-11-30 34,400.00 35,500.00 33,000.00 33,500.00 0.0M
2021-11-29 35,500.00 35,500.00 33,900.00 34,500.00 0.1M
2021-11-26 36,300.00 36,300.00 35,500.00 36,000.00 0.0M
2021-11-25 36,300.00 36,900.00 35,400.00 36,300.00 0.1M
2021-11-24 36,500.00 36,500.00 36,100.00 36,300.00 0.0M
2021-11-23 36,500.00 36,600.00 35,800.00 36,600.00 0.0M
2021-11-22 36,400.00 37,000.00 35,900.00 36,300.00 0.0M
2021-11-19 36,400.00 36,600.00 35,600.00 36,200.00 0.1M
2021-11-18 36,300.00 36,700.00 36,000.00 36,600.00 0.1M
2021-11-17 36,100.00 36,500.00 35,700.00 36,200.00 0.0M
2021-11-16 36,400.00 36,400.00 35,600.00 36,000.00 0.0M
2021-11-15 35,100.00 36,200.00 35,000.00 36,000.00 0.1M
2021-11-12 35,100.00 35,500.00 34,900.00 35,200.00 0.0M
2021-11-11 35,100.00 35,500.00 34,900.00 35,200.00 0.0M
2021-11-10 35,800.00 35,800.00 34,700.00 35,500.00 0.0M
2021-11-09 35,900.00 35,900.00 35,500.00 35,600.00 0.0M
2021-11-08 36,300.00 36,300.00 35,800.00 35,900.00 0.0M
2021-11-05 36,200.00 36,500.00 35,300.00 36,500.00 0.1M
2021-11-04 36,400.00 36,600.00 36,100.00 36,100.00 0.0M
2021-11-03 36,400.00 36,700.00 36,300.00 36,300.00 0.0M
2021-11-02 36,300.00 36,500.00 36,100.00 36,400.00 0.0M
2021-11-01 36,300.00 36,700.00 36,200.00 36,400.00 0.0M
2021-10-29 36,300.00 36,400.00 36,100.00 36,100.00 0.0M
2021-10-28 36,200.00 36,800.00 36,000.00 36,200.00 0.0M
2021-10-27 37,000.00 37,000.00 36,000.00 36,300.00 0.1M
2021-10-26 36,400.00 36,800.00 36,300.00 36,500.00 0.0M
2021-10-25 37,800.00 37,800.00 36,400.00 37,000.00 0.1M
2021-10-22 38,200.00 38,200.00 37,000.00 37,600.00 0.0M
2021-10-21 38,000.00 38,900.00 38,000.00 38,100.00 0.1M
2021-10-20 38,500.00 38,500.00 38,000.00 38,000.00 0.0M
2021-10-19 38,900.00 38,900.00 38,000.00 38,400.00 0.0M
2021-10-18 37,300.00 40,100.00 37,300.00 39,000.00 0.2M
2021-10-15 36,400.00 37,800.00 36,400.00 37,500.00 0.1M
2021-10-14 36,900.00 36,900.00 36,200.00 36,600.00 0.1M
2021-10-13 36,000.00 36,700.00 36,000.00 36,400.00 0.1M
2021-10-12 35,500.00 36,000.00 35,500.00 36,000.00 0.1M
2021-10-11 35,000.00 35,600.00 34,500.00 35,600.00 0.0M
2021-10-08 34,800.00 34,800.00 34,500.00 34,600.00 0.0M
2021-10-07 34,600.00 35,000.00 34,600.00 34,600.00 0.0M
2021-10-06 34,500.00 35,200.00 34,300.00 35,000.00 0.0M
2021-10-05 35,000.00 35,000.00 34,500.00 34,500.00 0.0M
2021-10-04 35,000.00 35,000.00 34,500.00 34,700.00 0.0M
2021-10-01 35,000.00 35,400.00 34,600.00 34,600.00 0.0M
2021-09-30 34,000.00 34,500.00 33,800.00 34,500.00 0.0M
2021-09-29 34,000.00 34,000.00 33,700.00 33,900.00 0.0M
2021-09-28 33,700.00 34,000.00 33,700.00 34,000.00 0.0M
2021-09-27 34,000.00 34,000.00 33,500.00 33,500.00 0.0M
2021-09-24 34,400.00 34,400.00 33,500.00 34,000.00 0.0M
2021-09-23 34,000.00 35,200.00 34,000.00 34,200.00 0.0M
2021-09-22 34,000.00 34,400.00 33,800.00 34,000.00 0.0M
2021-09-21 33,600.00 34,000.00 33,600.00 33,800.00 0.1M
2021-09-20 34,800.00 35,000.00 33,600.00 33,600.00 0.1M
2021-09-17 34,600.00 35,000.00 34,300.00 34,700.00 0.1M
2021-09-16 36,000.00 36,000.00 34,500.00 34,800.00 0.0M
2021-09-15 34,200.00 36,000.00 34,000.00 35,200.00 0.1M
2021-09-14 35,900.00 36,000.00 34,200.00 34,800.00 0.1M
2021-09-13 34,000.00 36,300.00 34,000.00 36,000.00 0.1M
2021-09-10 33,800.00 35,000.00 33,700.00 34,000.00 0.1M
2021-09-09 31,600.00 33,900.00 31,500.00 33,900.00 0.2M
2021-09-08 32,200.00 32,400.00 31,100.00 32,000.00 0.0M
2021-09-07 31,200.00 33,500.00 31,200.00 32,500.00 0.1M
2021-09-06 30,000.00 31,200.00 30,000.00 31,000.00 0.1M
2021-09-01 30,000.00 30,200.00 29,800.00 30,100.00 0.0M
2021-08-31 30,100.00 30,300.00 29,900.00 30,100.00 0.0M
2021-08-30 30,200.00 30,200.00 29,900.00 30,200.00 0.0M
2021-08-27 30,000.00 30,200.00 29,900.00 30,200.00 0.0M
2021-08-26 30,200.00 30,300.00 30,000.00 30,000.00 0.0M
2021-08-25 30,300.00 30,300.00 29,700.00 30,000.00 0.0M
2021-08-24 30,000.00 30,500.00 29,800.00 30,300.00 0.0M
2021-08-23 30,000.00 30,000.00 29,800.00 30,000.00 0.0M
2021-08-20 30,100.00 30,500.00 29,900.00 30,000.00 0.0M
2021-08-19 30,400.00 30,600.00 30,000.00 30,000.00 0.0M
2021-08-18 30,600.00 30,600.00 30,400.00 30,600.00 0.0M
2021-08-17 30,700.00 30,700.00 30,500.00 30,700.00 0.0M
2021-08-16 31,000.00 31,000.00 30,600.00 30,700.00 0.0M
2021-08-13 31,000.00 31,000.00 30,500.00 31,000.00 0.0M
2021-08-12 30,900.00 31,000.00 30,500.00 31,000.00 0.0M
2021-08-11 30,600.00 31,500.00 30,600.00 30,900.00 0.0M
2021-08-10 30,500.00 30,700.00 30,300.00 30,700.00 0.0M
2021-08-09 30,400.00 30,700.00 30,400.00 30,500.00 0.0M
2021-08-06 30,300.00 31,000.00 30,300.00 30,500.00 0.0M
2021-08-05 30,100.00 30,800.00 30,000.00 30,700.00 0.0M
2021-08-04 30,500.00 30,600.00 30,100.00 30,100.00 0.0M
2021-08-03 30,800.00 30,800.00 30,100.00 30,500.00 0.0M
2021-08-02 30,500.00 31,500.00 30,100.00 31,000.00 0.0M
2021-07-30 30,200.00 30,300.00 29,900.00 30,300.00 0.1M
2021-07-29 30,000.00 30,100.00 30,000.00 30,100.00 0.0M
2021-07-28 30,100.00 30,100.00 29,700.00 30,100.00 0.0M
2021-07-27 29,700.00 30,100.00 29,700.00 30,100.00 0.0M
2021-07-26 30,000.00 30,100.00 29,500.00 30,100.00 0.0M
2021-07-23 29,800.00 30,300.00 29,800.00 30,100.00 0.0M
2021-07-22 30,300.00 30,300.00 29,800.00 30,200.00 0.0M
2021-07-21 29,900.00 30,800.00 29,600.00 30,000.00 0.0M
2021-07-20 30,300.00 30,400.00 29,700.00 30,000.00 0.0M
2021-07-19 30,400.00 30,800.00 29,800.00 29,800.00 0.0M
2021-07-16 30,900.00 31,000.00 30,500.00 31,000.00 0.0M
2021-07-15 30,700.00 30,900.00 30,500.00 30,900.00 0.0M
2021-07-14 31,000.00 31,500.00 30,600.00 30,900.00 0.0M
2021-07-13 30,800.00 31,000.00 30,400.00 31,000.00 0.0M
2021-07-12 31,100.00 31,100.00 29,500.00 30,000.00 0.1M
2021-07-09 32,000.00 32,100.00 30,900.00 31,500.00 0.0M
2021-07-08 31,600.00 32,000.00 31,600.00 32,000.00 0.0M
2021-07-07 32,200.00 32,200.00 31,000.00 32,000.00 0.0M
2021-07-06 33,500.00 33,600.00 32,200.00 32,600.00 0.0M
2021-07-05 34,000.00 34,000.00 32,700.00 33,000.00 0.0M
2021-07-02 34,500.00 34,800.00 33,300.00 33,800.00 0.0M
2021-07-01 34,200.00 34,800.00 33,800.00 34,200.00 0.0M
2021-06-30 34,800.00 35,400.00 34,000.00 34,700.00 0.1M
2021-06-29 35,200.00 36,000.00 34,500.00 35,200.00 0.0M
2021-06-28 35,800.00 36,500.00 34,800.00 35,200.00 0.0M
2021-06-25 34,100.00 36,000.00 34,000.00 36,000.00 0.1M
2021-06-24 33,900.00 34,500.00 33,700.00 34,000.00 0.0M
2021-06-23 33,400.00 34,500.00 33,400.00 34,000.00 0.1M
2021-06-22 32,800.00 33,700.00 32,500.00 33,300.00 0.1M
2021-06-21 32,500.00 32,900.00 32,400.00 32,800.00 0.0M
2021-06-18 32,500.00 32,800.00 32,200.00 32,600.00 0.0M
2021-06-17 32,700.00 32,900.00 32,100.00 32,900.00 0.0M
2021-06-16 33,200.00 33,300.00 32,700.00 32,700.00 0.0M
2021-06-15 32,800.00 33,300.00 32,100.00 32,700.00 0.0M
2021-06-14 32,900.00 33,500.00 32,300.00 32,800.00 0.1M
2021-06-11 32,600.00 32,600.00 32,200.00 32,500.00 0.0M
2021-06-10 32,500.00 32,900.00 32,300.00 32,400.00 0.0M
2021-06-09 32,500.00 32,500.00 32,200.00 32,500.00 0.0M
2021-06-08 32,200.00 33,000.00 32,100.00 32,500.00 0.1M
2021-06-07 32,700.00 33,000.00 31,500.00 32,600.00 0.0M
2021-06-04 32,100.00 32,900.00 32,100.00 32,500.00 0.1M
2021-06-03 30,000.00 31,900.00 30,000.00 31,900.00 0.1M
2021-06-02 30,100.00 30,600.00 29,500.00 30,000.00 0.0M
2021-06-01 31,200.00 31,200.00 29,900.00 30,700.00 0.1M
2021-05-31 32,400.00 32,400.00 30,100.00 30,900.00 0.1M
2021-05-28 32,700.00 32,800.00 32,000.00 32,700.00 0.0M
2021-05-27 32,600.00 33,400.00 32,300.00 32,900.00 0.0M
2021-05-26 32,800.00 33,400.00 32,400.00 33,400.00 0.0M
2021-05-25 33,400.00 33,400.00 32,400.00 32,600.00 0.0M
2021-05-24 32,400.00 33,500.00 32,400.00 33,400.00 0.0M
2021-05-21 33,100.00 34,000.00 31,800.00 34,000.00 0.1M
2021-05-20 33,600.00 33,900.00 32,700.00 33,400.00 0.1M
2021-05-19 34,100.00 34,300.00 33,000.00 34,200.00 0.1M
2021-05-18 34,900.00 35,000.00 33,400.00 33,900.00 0.0M
2021-05-17 34,600.00 34,600.00 33,600.00 34,200.00 0.0M
2021-05-14 35,300.00 35,600.00 34,000.00 35,100.00 0.0M
2021-05-13 35,100.00 35,400.00 34,700.00 35,000.00 0.0M
2021-05-12 35,000.00 35,400.00 34,800.00 35,200.00 0.0M
2021-05-11 34,500.00 36,000.00 34,000.00 35,000.00 0.1M
2021-05-10 34,800.00 34,800.00 33,800.00 34,300.00 0.1M
2021-05-07 35,300.00 35,300.00 34,800.00 35,000.00 0.0M
2021-05-06 34,800.00 35,700.00 34,800.00 35,600.00 0.1M
2021-05-05 34,400.00 35,800.00 34,300.00 35,100.00 0.1M
2021-05-04 35,600.00 35,600.00 33,900.00 35,300.00 0.0M
2021-04-29 36,000.00 37,000.00 35,500.00 37,000.00 0.1M
2021-04-28 36,300.00 36,300.00 35,700.00 36,000.00 0.0M
2021-04-27 37,300.00 37,300.00 35,900.00 36,300.00 0.0M
2021-04-26 38,500.00 38,500.00 36,900.00 37,400.00 0.0M
2021-04-23 38,800.00 39,000.00 37,800.00 38,500.00 0.0M
2021-04-22 39,500.00 39,500.00 38,600.00 38,800.00 0.0M
2021-04-20 39,100.00 39,300.00 38,600.00 39,300.00 0.0M
2021-04-19 38,500.00 40,600.00 38,500.00 38,800.00 0.0M
2021-04-16 39,000.00 39,000.00 38,300.00 39,000.00 0.1M
2021-04-15 40,000.00 40,000.00 39,000.00 39,300.00 0.1M
2021-04-14 40,300.00 40,300.00 39,100.00 39,900.00 0.1M
2021-04-13 40,900.00 40,900.00 40,000.00 40,500.00 0.1M
2021-04-12 40,800.00 41,000.00 40,000.00 40,900.00 0.1M
2021-04-09 41,100.00 41,100.00 40,700.00 40,700.00 0.1M
2021-04-08 41,000.00 41,400.00 40,900.00 41,100.00 0.0M
2021-04-07 40,800.00 41,300.00 40,600.00 41,000.00 0.1M
2021-04-06 40,800.00 41,200.00 40,500.00 40,800.00 0.1M
2021-04-05 41,500.00 41,500.00 40,500.00 41,200.00 0.1M
2021-04-02 45,900.00 45,900.00 40,800.00 41,500.00 0.1M
2021-04-01 41,000.00 41,200.00 40,500.00 41,200.00 0.1M
2021-03-31 41,000.00 41,500.00 40,200.00 41,000.00 0.1M
2021-03-30 41,200.00 41,900.00 40,900.00 41,400.00 0.0M
2021-03-29 41,000.00 42,500.00 40,500.00 41,200.00 0.1M
2021-03-26 40,500.00 41,000.00 38,000.00 41,000.00 0.2M
2021-03-25 42,500.00 42,500.00 40,100.00 40,800.00 0.1M
2021-03-24 42,500.00 42,500.00 41,000.00 42,000.00 0.1M
2021-03-23 41,000.00 43,000.00 41,000.00 42,500.00 0.2M
2021-03-22 39,200.00 41,900.00 39,000.00 41,300.00 0.3M
2021-03-19 38,800.00 39,100.00 38,300.00 39,100.00 0.1M
2021-03-18 39,000.00 39,300.00 38,600.00 38,900.00 0.1M
2021-03-17 38,600.00 39,500.00 38,500.00 39,000.00 0.1M
2021-03-16 39,500.00 39,800.00 38,500.00 38,800.00 0.0M
2021-03-15 38,900.00 39,900.00 38,900.00 39,300.00 0.1M
2021-03-12 39,000.00 39,800.00 38,500.00 39,400.00 0.1M
2021-03-11 39,700.00 39,900.00 38,800.00 39,100.00 0.0M
2021-03-10 40,000.00 40,200.00 39,400.00 39,700.00 0.1M
2021-03-09 39,700.00 40,000.00 39,400.00 39,800.00 0.1M
2021-03-08 38,700.00 40,200.00 38,600.00 39,700.00 0.2M
2021-03-05 37,700.00 38,800.00 37,000.00 38,600.00 0.1M
2021-03-04 37,900.00 38,000.00 37,300.00 37,800.00 0.0M
2021-03-03 38,000.00 38,000.00 37,500.00 38,000.00 0.1M
2021-03-02 37,600.00 38,000.00 37,400.00 37,700.00 0.1M
2021-03-01 37,700.00 38,000.00 37,400.00 37,600.00 0.0M
2021-02-26 37,000.00 37,600.00 36,900.00 37,600.00 0.1M
2021-02-25 37,100.00 37,500.00 36,800.00 37,500.00 0.1M
2021-02-24 37,100.00 37,600.00 36,800.00 37,400.00 0.1M
2021-02-23 37,000.00 37,500.00 36,500.00 37,300.00 0.1M
2021-02-22 36,500.00 37,800.00 35,800.00 37,000.00 0.1M
2021-02-19 36,000.00 36,700.00 35,400.00 36,500.00 0.0M
2021-02-18 36,500.00 36,500.00 35,700.00 36,300.00 0.0M
2021-02-17 36,000.00 38,800.00 35,000.00 36,600.00 0.0M
2021-02-09 33,700.00 36,000.00 33,000.00 36,000.00 0.1M
2021-02-08 34,600.00 34,600.00 33,000.00 34,000.00 0.1M
2021-02-05 34,900.00 35,500.00 34,700.00 35,000.00 0.0M
2021-02-04 35,000.00 35,700.00 34,500.00 35,400.00 0.0M
2021-02-03 35,000.00 36,700.00 34,700.00 35,700.00 0.0M
2021-02-02 36,900.00 37,900.00 34,000.00 36,800.00 0.0M
2021-02-01 37,100.00 37,100.00 34,600.00 35,100.00 0.0M
2021-01-29 33,500.00 37,500.00 33,500.00 37,100.00 0.0M
2021-01-28 36,500.00 36,500.00 31,700.00 35,000.00 0.1M
2021-01-27 38,000.00 38,200.00 36,500.00 37,000.00 0.1M
2021-01-26 39,500.00 39,900.00 37,100.00 38,800.00 0.1M
2021-01-25 39,800.00 40,000.00 38,500.00 39,500.00 0.1M
2021-01-22 40,000.00 40,200.00 39,500.00 39,900.00 0.1M
2021-01-21 39,100.00 40,300.00 39,100.00 40,000.00 0.1M
2021-01-20 40,400.00 40,800.00 38,000.00 39,800.00 0.1M
2021-01-19 40,900.00 43,000.00 38,400.00 41,000.00 0.1M
2021-01-18 39,700.00 41,200.00 39,700.00 40,900.00 0.1M
2021-01-15 38,200.00 40,600.00 38,200.00 40,500.00 0.2M
2021-01-14 38,500.00 38,600.00 38,000.00 38,500.00 0.1M
2021-01-13 38,200.00 38,600.00 38,000.00 38,500.00 0.1M
2021-01-12 38,200.00 38,500.00 37,800.00 38,300.00 0.1M
2021-01-11 38,000.00 38,500.00 37,900.00 38,400.00 0.1M
2021-01-08 38,000.00 38,300.00 37,500.00 38,300.00 0.1M
2021-01-07 38,200.00 38,200.00 37,500.00 38,100.00 0.0M
2021-01-06 38,900.00 38,900.00 37,700.00 38,300.00 0.1M
2021-01-05 38,400.00 38,900.00 37,900.00 38,800.00 0.1M
2021-01-04 38,400.00 39,000.00 38,300.00 38,300.00 0.1M