Petrovietnam Machinery Technology JSC (PVM)

PVM
🏛️ ベトナム →
17,000.00
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
2023-12-29 12,203.77 13,075.47 12,203.77 13,075.47 0.1M
2023-12-28 12,591.19 12,591.19 12,203.77 12,203.77 0.0M
2023-12-27 12,784.90 12,784.90 12,397.48 12,397.48 0.0M
2023-12-26 12,784.90 12,784.90 12,010.06 12,784.90 0.0M
2023-12-25 12,784.90 12,784.90 12,784.90 12,784.90 0.0M
2023-12-22 12,784.90 12,978.61 12,591.19 12,978.61 0.0M
2023-12-21 12,397.48 13,075.47 11,913.20 13,075.47 0.0M
2023-12-20 11,913.20 12,494.33 11,719.49 12,494.33 0.0M
2023-12-19 12,494.33 12,494.33 11,622.64 12,397.48 0.0M
2023-12-18 12,494.33 12,494.33 11,816.35 12,494.33 0.0M
2023-12-15 12,591.19 12,591.19 12,106.91 12,494.33 0.0M
2023-12-14 11,719.49 12,494.33 11,428.93 12,494.33 0.1M
2023-12-13 11,719.49 12,010.06 11,332.07 12,010.06 0.0M
2023-12-12 11,622.64 12,010.06 11,622.64 12,010.06 0.0M
2023-12-11 11,622.64 11,913.20 11,235.21 11,913.20 0.0M
2023-12-08 11,622.64 11,816.35 11,138.36 11,816.35 0.0M
2023-12-07 11,719.49 11,719.49 11,332.07 11,622.64 0.0M
2023-12-06 11,719.49 12,106.91 11,719.49 12,106.91 0.0M
2023-12-05 11,622.64 12,203.77 11,332.07 12,203.77 0.0M
2023-12-04 11,041.50 11,816.35 11,041.50 11,428.93 0.0M
2023-12-01 11,622.64 11,816.35 11,428.93 11,816.35 0.0M
2023-11-30 11,816.35 11,816.35 11,719.49 11,816.35 0.0M
2023-11-29 11,235.21 11,622.64 10,944.65 11,622.64 0.0M
2023-11-28 10,944.65 11,913.20 10,944.65 11,719.49 0.0M
2023-11-27 11,913.20 11,913.20 11,719.49 11,816.35 0.0M
2023-11-24 11,719.49 11,719.49 11,235.21 11,719.49 0.0M
2023-11-23 11,719.49 11,913.20 11,719.49 11,913.20 0.0M
2023-11-22 11,622.64 11,719.49 11,622.64 11,719.49 0.0M
2023-11-21 12,203.77 12,203.77 11,428.93 11,913.20 0.0M
2023-11-20 11,622.64 12,203.77 11,041.50 11,719.49 0.0M
2023-11-17 11,622.64 11,913.20 10,847.79 11,913.20 0.0M
2023-11-16 11,622.64 12,010.06 11,622.64 12,010.06 0.0M
2023-11-15 11,816.35 12,010.06 11,719.49 12,010.06 0.0M
2023-11-14 11,816.35 12,010.06 11,622.64 11,816.35 0.0M
2023-11-13 11,816.35 11,816.35 11,622.64 11,816.35 0.0M
2023-11-10 11,816.35 12,010.06 11,622.64 11,719.49 0.0M
2023-11-09 11,622.64 12,010.06 11,525.78 12,010.06 0.0M
2023-11-08 11,332.07 11,913.20 11,332.07 11,913.20 0.0M
2023-11-07 11,235.21 11,428.93 11,235.21 11,428.93 0.0M
2023-11-06 11,138.36 11,428.93 11,138.36 11,428.93 0.0M
2023-11-03 11,428.93 11,622.64 11,138.36 11,525.78 0.0M
2023-11-02 10,654.08 12,010.06 10,654.08 11,913.20 0.1M
2023-11-01 11,622.64 11,622.64 10,072.95 10,847.79 0.0M
2023-10-31 10,169.81 11,622.64 10,169.81 11,428.93 0.0M
2023-10-30 13,172.32 13,172.32 10,847.79 10,847.79 0.1M
2023-10-27 12,494.33 13,075.47 12,203.77 12,978.61 0.0M
2023-10-26 13,269.18 13,269.18 11,816.35 12,494.33 0.0M
2023-10-25 13,269.18 13,269.18 12,784.90 13,172.32 0.0M
2023-10-24 13,366.03 13,366.03 12,397.48 13,172.32 0.0M
2023-10-23 13,366.03 13,366.03 12,591.19 13,172.32 0.0M
2023-10-20 13,366.03 13,366.03 13,366.03 13,366.03 0.0M
2023-10-19 13,075.47 13,462.89 13,075.47 13,366.03 0.0M
2023-10-18 13,559.74 13,559.74 11,913.20 12,494.33 0.0M
2023-10-17 13,559.74 13,947.16 12,688.04 12,688.04 0.0M
2023-10-16 13,462.89 13,559.74 12,978.61 13,462.89 0.0M
2023-10-13 12,881.75 13,559.74 12,494.33 13,559.74 0.0M
2023-10-12 12,881.75 13,559.74 12,300.62 13,559.74 0.0M
2023-10-11 13,947.16 13,947.16 12,203.77 13,075.47 0.0M
2023-10-10 12,203.77 12,494.33 12,203.77 12,494.33 0.0M
2023-10-09 12,106.91 12,591.19 12,010.06 12,494.33 0.0M
2023-10-06 10,654.08 12,397.48 10,654.08 12,397.48 0.0M
2023-10-05 12,591.19 12,591.19 11,913.20 12,106.91 0.0M
2023-10-04 12,591.19 12,591.19 12,203.77 12,397.48 0.0M
2023-10-03 12,978.61 12,978.61 12,106.91 12,494.33 0.0M
2023-10-02 12,978.61 12,978.61 12,494.33 12,978.61 0.0M
2023-09-29 13,559.74 13,559.74 12,300.62 12,494.33 0.0M
2023-09-28 13,947.16 13,947.16 12,300.62 12,591.19 0.0M
2023-09-27 11,138.36 12,688.04 11,138.36 12,203.77 0.0M
2023-09-26 11,622.64 13,075.47 11,622.64 12,784.90 0.0M
2023-09-25 13,462.89 13,559.74 12,784.90 12,978.61 0.0M
2023-09-22 13,753.45 13,753.45 13,269.18 13,366.03 0.0M
2023-09-21 13,480.96 13,850.30 13,203.96 13,850.30 0.1M
2023-09-20 13,757.97 13,757.97 13,388.63 13,480.96 0.0M
2023-09-19 13,850.30 13,850.30 13,388.63 13,850.30 0.0M
2023-09-18 13,942.64 14,127.31 13,757.97 13,850.30 0.1M
2023-09-15 13,480.96 13,942.64 13,480.96 13,665.63 0.1M
2023-09-14 13,480.96 13,480.96 13,296.29 13,388.63 0.0M
2023-09-13 13,019.28 13,665.63 12,926.95 13,203.96 0.1M
2023-09-12 12,834.61 13,019.28 12,742.28 12,926.95 0.1M
2023-09-11 13,019.28 13,203.96 12,742.28 12,834.61 0.0M
2023-09-08 12,926.95 12,926.95 12,926.95 12,926.95 0.0M
2023-09-07 12,926.95 13,203.96 12,834.61 12,926.95 0.0M
2023-09-06 12,926.95 13,203.96 12,742.28 13,203.96 0.1M
2023-09-05 13,111.62 13,296.29 12,926.95 12,926.95 0.0M
2023-08-31 13,480.96 13,480.96 13,111.62 13,111.62 0.0M
2023-08-30 13,019.28 13,296.29 13,019.28 13,019.28 0.0M
2023-08-29 12,926.95 13,111.62 12,926.95 12,926.95 0.0M
2023-08-28 13,019.28 13,019.28 12,742.28 12,742.28 0.0M
2023-08-25 13,296.29 13,296.29 12,926.95 13,203.96 0.0M
2023-08-24 13,296.29 13,573.30 13,111.62 13,203.96 0.0M
2023-08-23 13,111.62 13,480.96 13,019.28 13,388.63 0.0M
2023-08-22 13,111.62 13,665.63 12,742.28 13,388.63 0.0M
2023-08-21 12,926.95 13,388.63 12,926.95 13,296.29 0.0M
2023-08-18 13,388.63 14,127.31 12,926.95 12,926.95 0.1M
2023-08-17 14,034.97 14,034.97 13,665.63 13,942.64 0.0M
2023-08-16 14,311.98 14,311.98 13,850.30 14,127.31 0.0M
2023-08-15 14,496.65 14,496.65 13,850.30 14,127.31 0.0M
2023-08-14 14,219.64 14,588.99 13,942.64 14,127.31 0.0M
2023-08-11 14,219.64 14,311.98 14,127.31 14,219.64 0.0M
2023-08-10 14,588.99 14,588.99 14,311.98 14,311.98 0.0M
2023-08-09 14,681.32 14,865.99 14,496.65 14,496.65 0.0M
2023-08-08 14,311.98 15,143.00 14,311.98 14,681.32 0.1M
2023-08-07 14,865.99 14,865.99 14,127.31 14,496.65 0.1M
2023-08-04 15,050.66 15,050.66 14,219.64 14,865.99 0.2M
2023-08-03 16,158.69 16,158.69 14,773.66 14,958.33 0.1M
2023-08-02 15,235.33 16,251.02 15,235.33 15,881.68 0.2M
2023-08-01 13,757.97 15,143.00 13,388.63 15,143.00 0.5M
2023-07-31 13,388.63 13,388.63 12,926.95 13,296.29 0.1M
2023-07-28 12,742.28 13,480.96 12,742.28 13,480.96 0.1M
2023-07-27 12,465.27 12,649.94 12,465.27 12,649.94 0.0M
2023-07-26 12,280.60 12,372.94 12,280.60 12,372.94 0.0M
2023-07-25 12,465.27 12,465.27 12,188.27 12,465.27 0.0M
2023-07-24 12,372.94 12,372.94 12,280.60 12,372.94 0.0M
2023-07-21 12,465.27 12,742.28 12,280.60 12,465.27 0.0M
2023-07-20 12,280.60 12,372.94 12,280.60 12,372.94 0.0M
2023-07-19 12,465.27 12,465.27 12,372.94 12,372.94 0.0M
2023-07-18 12,649.94 12,649.94 12,372.94 12,372.94 0.0M
2023-07-17 12,465.27 12,465.27 12,372.94 12,372.94 0.0M
2023-07-14 12,465.27 12,465.27 12,372.94 12,465.27 0.0M
2023-07-13 12,372.94 12,742.28 12,372.94 12,372.94 0.0M
2023-07-12 12,372.94 12,372.94 12,280.60 12,372.94 0.0M
2023-07-11 12,742.28 12,742.28 12,372.94 12,372.94 0.0M
2023-07-10 12,372.94 12,372.94 12,372.94 12,372.94 0.0M
2023-07-07 12,372.94 12,372.94 12,372.94 12,372.94 0.0M
2023-07-06 12,465.27 12,465.27 12,095.93 12,095.93 0.0M
2023-07-05 12,557.61 12,834.61 12,465.27 12,834.61 0.0M
2023-07-04 12,465.27 12,834.61 12,280.60 12,742.28 0.0M
2023-07-03 12,926.95 12,926.95 12,465.27 12,465.27 0.0M
2023-06-30 12,465.27 12,649.94 12,280.60 12,280.60 0.0M
2023-06-29 12,649.94 12,742.28 12,465.27 12,465.27 0.0M
2023-06-28 12,742.28 12,742.28 12,649.94 12,742.28 0.0M
2023-06-27 12,465.27 12,834.61 12,465.27 12,834.61 0.0M
2023-06-26 12,834.61 12,834.61 12,188.27 12,557.61 0.0M
2023-06-23 12,465.27 12,742.28 12,465.27 12,557.61 0.0M
2023-06-22 12,649.94 13,019.28 12,465.27 12,465.27 0.0M
2023-06-21 12,834.61 13,019.28 12,557.61 12,557.61 0.0M
2023-06-20 12,742.28 13,203.96 12,649.94 12,649.94 0.0M
2023-06-19 12,834.61 13,111.62 12,742.28 12,742.28 0.0M
2023-06-16 12,926.95 12,926.95 12,742.28 12,834.61 0.1M
2023-06-15 13,480.96 13,480.96 12,926.95 12,926.95 0.0M
2023-06-14 13,019.28 13,111.62 12,926.95 12,926.95 0.0M
2023-06-13 13,019.28 13,296.29 13,019.28 13,111.62 0.0M
2023-06-12 13,019.28 13,019.28 12,742.28 12,742.28 0.0M
2023-06-09 13,019.28 13,019.28 12,926.95 12,926.95 0.0M
2023-06-08 13,111.62 13,111.62 12,926.95 12,926.95 0.0M
2023-06-07 13,296.29 13,296.29 12,926.95 12,926.95 0.0M
2023-06-06 13,111.62 13,203.96 13,111.62 13,111.62 0.0M
2023-06-05 13,111.62 13,296.29 13,111.62 13,111.62 0.0M
2023-06-02 13,111.62 13,203.96 13,111.62 13,111.62 0.0M
2023-06-01 13,019.28 13,203.96 12,926.95 13,203.96 0.0M
2023-05-31 13,296.29 13,296.29 13,019.28 13,296.29 0.0M
2023-05-30 13,942.64 13,942.64 13,296.29 13,296.29 0.0M
2023-05-29 13,111.62 13,388.63 13,111.62 13,388.63 0.0M
2023-05-26 13,019.28 13,203.96 12,926.95 13,019.28 0.0M
2023-05-25 13,111.62 13,111.62 13,019.28 13,111.62 0.0M
2023-05-24 13,111.62 13,296.29 13,111.62 13,296.29 0.0M
2023-05-23 13,296.29 13,296.29 13,111.62 13,296.29 0.0M
2023-05-22 13,480.96 13,665.63 13,296.29 13,296.29 0.0M
2023-05-19 13,296.29 13,296.29 13,203.96 13,203.96 0.0M
2023-05-18 13,203.96 13,296.29 13,111.62 13,111.62 0.0M
2023-05-17 13,573.30 13,573.30 13,296.29 13,573.30 0.0M
2023-05-16 13,942.64 15,235.33 13,388.63 13,388.63 0.1M
2023-05-15 13,665.63 13,665.63 13,111.62 13,111.62 0.0M
2023-05-12 13,203.96 13,296.29 13,203.96 13,296.29 0.0M
2023-05-11 13,296.29 13,296.29 13,203.96 13,296.29 0.0M
2023-05-10 13,850.30 13,850.30 13,111.62 13,480.96 0.0M
2023-05-09 13,203.96 13,665.63 13,203.96 13,388.63 0.0M
2023-05-08 13,573.30 13,573.30 13,019.28 13,019.28 0.0M
2023-05-05 13,573.30 13,573.30 13,019.28 13,019.28 0.0M
2023-05-04 13,942.64 13,942.64 13,942.64 13,942.64 0.0M
2023-04-28 13,388.63 14,681.32 13,388.63 14,034.97 0.2M
2023-04-27 12,926.95 13,019.28 12,649.94 12,742.28 0.0M
2023-04-26 13,850.30 13,850.30 12,465.27 12,465.27 0.0M
2023-04-25 12,834.61 13,019.28 12,372.94 12,372.94 0.0M
2023-04-21 13,019.28 13,019.28 12,372.94 12,372.94 0.0M
2023-04-20 12,465.27 12,465.27 12,465.27 12,465.27 0.0M
2023-04-19 12,465.27 13,388.63 12,465.27 13,388.63 0.0M
2023-04-18 12,926.95 12,926.95 12,465.27 12,465.27 0.0M
2023-04-17 12,926.95 12,926.95 12,926.95 12,926.95 0.0M
2023-04-14 13,111.62 13,111.62 12,372.94 12,372.94 0.0M
2023-04-13 13,111.62 13,111.62 13,111.62 13,111.62 0.0M
2023-04-12 13,111.62 13,111.62 13,111.62 13,111.62 0.0M
2023-04-11 12,926.95 13,111.62 12,926.95 13,019.28 0.0M
2023-04-10 13,111.62 13,111.62 13,111.62 13,111.62 0.0M
2023-04-07 13,388.63 13,388.63 12,003.60 12,095.93 0.0M
2023-04-06 12,557.61 12,834.61 12,095.93 12,465.27 0.0M
2023-04-05 13,388.63 13,388.63 12,465.27 12,557.61 0.0M
2023-04-04 13,019.28 13,019.28 12,649.94 12,649.94 0.0M
2023-04-03 13,203.96 13,388.63 13,111.62 13,388.63 0.0M
2023-03-31 13,665.63 13,665.63 13,388.63 13,388.63 0.0M
2023-03-30 13,665.63 13,665.63 13,296.29 13,296.29 0.0M
2023-03-29 13,757.97 13,757.97 13,573.30 13,757.97 0.0M
2023-03-28 13,480.96 13,942.64 13,388.63 13,665.63 0.1M
2023-03-27 13,665.63 13,665.63 13,665.63 13,665.63 0.0M
2023-03-24 13,111.62 13,111.62 12,188.27 13,111.62 0.0M
2023-03-23 13,757.97 13,757.97 13,757.97 13,757.97 0.0M
2023-03-22 13,203.96 13,203.96 12,926.95 13,203.96 0.0M
2023-03-21 12,003.60 13,111.62 12,003.60 13,111.62 0.0M
2023-03-20 12,926.95 12,926.95 12,926.95 12,926.95 0.0M
2023-03-17 13,019.28 13,388.63 13,019.28 13,388.63 0.0M
2023-03-16 13,388.63 13,388.63 13,296.29 13,388.63 0.0M
2023-03-15 13,757.97 13,757.97 13,388.63 13,573.30 0.0M
2023-03-14 13,573.30 13,665.63 13,111.62 13,203.96 0.0M
2023-03-13 14,127.31 14,127.31 13,388.63 13,573.30 0.0M
2023-03-10 14,127.31 14,127.31 13,388.63 13,388.63 0.0M
2023-03-09 12,465.27 13,850.30 12,465.27 13,665.63 0.1M
2023-03-08 12,557.61 12,557.61 11,634.25 12,465.27 0.1M
2023-03-07 11,080.24 11,726.59 11,080.24 11,541.92 0.1M
2023-03-06 11,541.92 11,541.92 10,618.57 11,172.58 0.0M
2023-03-03 10,710.90 10,710.90 10,710.90 10,710.90 0.0M
2023-03-02 10,710.90 10,803.24 10,618.57 10,618.57 0.0M
2023-03-01 10,895.57 10,895.57 10,618.57 10,710.90 0.0M
2023-02-28 11,172.58 11,172.58 10,618.57 10,618.57 0.0M
2023-02-27 11,541.92 11,541.92 10,526.23 10,618.57 0.0M
2023-02-24 11,264.91 11,264.91 10,526.23 10,710.90 0.0M
2023-02-23 11,541.92 11,541.92 10,526.23 10,710.90 0.0M
2023-02-22 9,972.22 11,080.24 9,972.22 11,080.24 0.1M
2023-02-21 9,695.21 9,787.55 9,510.54 9,510.54 0.0M
2023-02-20 9,510.54 9,510.54 9,510.54 9,510.54 0.0M
2023-02-16 9,972.22 9,972.22 9,972.22 9,972.22 0.0M
2023-02-15 10,064.55 10,064.55 9,972.22 9,972.22 0.0M
2023-02-14 9,695.21 10,156.89 9,695.21 9,695.21 0.0M
2023-02-13 9,510.54 9,602.88 9,418.21 9,418.21 0.0M
2023-02-10 9,602.88 9,879.88 9,602.88 9,879.88 0.0M
2023-02-09 9,879.88 9,879.88 9,879.88 9,879.88 0.0M
2023-02-08 9,695.21 10,156.89 9,695.21 10,156.89 0.0M
2023-02-07 9,695.21 9,695.21 9,602.88 9,602.88 0.0M
2023-02-06 9,695.21 9,879.88 9,695.21 9,787.55 0.0M
2023-02-03 10,249.22 10,249.22 10,064.55 10,064.55 0.0M
2023-02-02 10,249.22 10,249.22 10,249.22 10,249.22 0.0M
2023-02-01 10,249.22 10,249.22 10,249.22 10,249.22 0.0M
2023-01-31 10,249.22 10,249.22 9,695.21 9,787.55 0.0M
2023-01-30 10,341.56 10,341.56 9,879.88 9,879.88 0.0M
2023-01-27 10,433.89 10,433.89 10,156.89 10,156.89 0.0M
2023-01-19 10,803.24 10,803.24 9,879.88 10,803.24 0.0M
2023-01-18 11,080.24 11,634.25 10,249.22 10,249.22 0.0M
2023-01-17 10,249.22 10,249.22 9,602.88 9,602.88 0.0M
2023-01-16 9,325.87 9,510.54 9,325.87 9,510.54 0.0M
2023-01-13 10,341.56 10,341.56 9,695.21 9,695.21 0.0M
2023-01-12 9,510.54 10,249.22 9,510.54 10,064.55 0.0M
2023-01-10 10,064.55 10,341.56 10,064.55 10,249.22 0.0M
2023-01-09 9,510.54 9,602.88 9,233.54 9,233.54 0.0M
2023-01-06 10,064.55 10,064.55 9,418.21 9,510.54 0.0M
2023-01-05 9,879.88 10,433.89 9,879.88 9,879.88 0.0M
2023-01-04 8,771.86 9,879.88 8,402.52 9,510.54 0.0M
2023-01-03 9,972.22 9,972.22 9,233.54 9,695.21 0.0M