Phuc Hung Holdings Construction JSC (PHC)

PHC
🏛️ ベトナム →
5,760.00
最終更新: 2025-10-03
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 6,453.80 6,453.80 6,371.10 6,371.10 0.1M
2023-12-28 6,426.20 6,453.80 6,371.10 6,453.80 0.1M
2023-12-27 6,389.50 6,407.90 6,352.80 6,362.00 0.1M
2023-12-26 6,380.30 6,398.70 6,343.60 6,343.60 0.1M
2023-12-25 6,242.60 6,407.90 6,242.60 6,334.40 0.1M
2023-12-22 6,306.90 6,325.20 6,242.60 6,242.60 0.0M
2023-12-21 6,242.60 6,306.90 6,242.60 6,306.90 0.0M
2023-12-20 6,178.40 6,407.90 6,178.40 6,242.60 0.1M
2023-12-19 6,160.00 6,334.40 6,141.60 6,242.60 0.1M
2023-12-18 6,508.90 6,508.90 6,215.10 6,224.30 0.1M
2023-12-15 6,545.60 6,545.60 6,325.20 6,362.00 0.2M
2023-12-14 6,545.60 6,563.90 6,444.60 6,499.70 0.1M
2023-12-13 6,545.60 6,628.20 6,444.60 6,453.80 0.2M
2023-12-12 6,481.30 6,554.80 6,481.30 6,545.60 0.1M
2023-12-11 6,527.20 6,554.80 6,472.10 6,472.10 0.1M
2023-12-08 6,655.70 6,655.70 6,490.50 6,536.40 0.2M
2023-12-07 6,738.40 6,765.90 6,426.20 6,591.50 0.2M
2023-12-06 6,664.90 6,738.40 6,619.00 6,701.60 0.2M
2023-12-05 6,334.40 6,563.90 6,334.40 6,563.90 0.4M
2023-12-04 6,261.00 6,371.10 6,242.60 6,334.40 0.2M
2023-12-01 6,169.20 6,224.30 6,150.80 6,178.40 0.1M
2023-11-30 6,160.00 6,233.40 6,160.00 6,169.20 0.1M
2023-11-29 6,187.50 6,325.20 6,187.50 6,215.10 0.0M
2023-11-28 6,196.70 6,196.70 6,104.90 6,187.50 0.1M
2023-11-27 6,224.30 6,288.50 6,160.00 6,160.00 0.1M
2023-11-24 6,316.10 6,417.10 6,160.00 6,224.30 0.1M
2023-11-23 6,398.70 6,444.60 6,371.10 6,371.10 0.1M
2023-11-22 6,334.40 6,508.90 6,334.40 6,398.70 0.2M
2023-11-21 6,288.50 6,417.10 6,261.00 6,371.10 0.1M
2023-11-20 6,270.20 6,270.20 5,921.30 6,233.40 0.1M
2023-11-17 6,362.00 6,554.80 6,288.50 6,288.50 0.2M
2023-11-16 6,343.60 6,444.60 6,334.40 6,380.30 0.1M
2023-11-15 6,334.40 6,563.90 6,334.40 6,334.40 0.3M
2023-11-14 6,334.40 6,380.30 6,261.00 6,261.00 0.1M
2023-11-13 6,362.00 6,407.90 6,169.20 6,251.80 0.1M
2023-11-10 6,426.20 6,472.10 6,334.40 6,352.80 0.2M
2023-11-09 6,637.40 6,637.40 6,352.80 6,426.20 0.3M
2023-11-08 6,150.80 6,426.20 6,114.10 6,417.10 0.2M
2023-11-07 6,022.30 6,196.70 5,948.90 6,150.80 0.3M
2023-11-06 6,059.00 6,242.60 5,976.40 6,022.30 0.1M
2023-11-03 6,233.40 6,233.40 5,985.60 6,059.00 0.1M
2023-11-02 5,627.50 5,939.70 5,581.60 5,939.70 0.3M
2023-11-01 5,554.10 5,903.00 5,379.70 5,554.10 0.1M
2023-10-31 5,866.20 5,912.10 5,554.10 5,554.10 0.1M
2023-10-30 6,077.40 6,077.40 5,838.70 5,893.80 0.1M
2023-10-27 5,893.80 6,086.60 5,691.80 5,921.30 0.2M
2023-10-26 6,205.90 6,251.80 5,893.80 5,893.80 0.4M
2023-10-25 6,297.70 6,380.30 6,297.70 6,334.40 0.1M
2023-10-24 6,279.30 6,407.90 6,242.60 6,288.50 0.1M
2023-10-23 6,380.30 6,472.10 6,261.00 6,279.30 0.1M
2023-10-20 6,426.20 6,426.20 6,242.60 6,380.30 0.2M
2023-10-19 6,609.80 6,619.00 6,251.80 6,334.40 0.2M
2023-10-18 7,050.50 7,050.50 6,573.10 6,609.80 0.4M
2023-10-17 7,169.80 7,252.50 7,059.70 7,059.70 0.1M
2023-10-16 7,399.30 7,436.10 7,160.70 7,160.70 0.2M
2023-10-13 7,234.10 7,445.20 7,206.60 7,344.30 0.2M
2023-10-12 7,463.60 7,610.50 7,371.80 7,436.10 0.3M
2023-10-11 7,133.10 7,546.20 7,133.10 7,463.60 0.3M
2023-10-10 7,068.90 7,160.70 7,059.70 7,133.10 0.2M
2023-10-09 6,995.40 7,114.80 6,967.90 7,004.60 0.1M
2023-10-06 6,986.20 7,105.60 6,931.10 6,995.40 0.1M
2023-10-05 7,270.80 7,270.80 6,977.10 6,977.10 0.1M
2023-10-04 6,977.10 7,087.20 6,885.20 6,986.20 0.2M
2023-10-03 7,381.00 7,381.00 6,922.00 6,977.10 0.3M
2023-10-02 7,252.50 7,518.70 7,252.50 7,436.10 0.1M
2023-09-29 7,426.90 7,426.90 7,188.20 7,206.60 0.1M
2023-09-28 7,344.30 7,353.40 7,160.70 7,206.60 0.1M
2023-09-27 7,344.30 7,344.30 6,931.10 7,243.30 0.2M
2023-09-26 7,683.90 7,683.90 7,160.70 7,252.50 0.3M
2023-09-25 7,895.10 7,968.50 7,344.30 7,344.30 0.5M
2023-09-22 8,170.50 8,262.30 7,858.40 7,895.10 0.6M
2023-09-21 8,519.30 8,574.40 8,400.00 8,445.90 0.3M
2023-09-20 8,170.50 8,620.30 8,078.70 8,501.00 0.3M
2023-09-19 7,977.70 8,078.70 7,840.00 8,078.70 0.4M
2023-09-18 8,170.50 8,216.40 7,931.80 7,968.50 0.6M
2023-09-15 8,445.90 8,712.10 8,216.40 8,216.40 0.6M
2023-09-14 8,868.20 8,904.90 8,445.90 8,445.90 0.4M
2023-09-13 8,996.70 9,134.40 8,721.30 8,859.00 0.5M
2023-09-12 8,583.60 8,996.70 8,574.40 8,721.30 0.5M
2023-09-11 9,272.10 9,272.10 8,537.70 8,537.70 1.1M
2023-09-08 9,363.90 9,363.90 9,106.90 9,143.60 0.6M
2023-09-07 9,116.10 9,455.70 9,116.10 9,180.30 1.0M
2023-09-06 9,455.70 9,455.70 9,106.90 9,125.20 1.5M
2023-09-05 9,639.30 9,639.30 9,318.00 9,363.90 1.2M
2023-08-31 9,363.90 9,777.10 9,226.20 9,409.80 1.1M
2023-08-30 9,547.50 9,547.50 9,272.10 9,409.80 0.9M
2023-08-29 9,409.80 9,868.90 9,409.80 9,409.80 1.1M
2023-08-28 9,868.90 9,868.90 9,409.80 9,685.20 1.0M
2023-08-25 10,373.80 10,373.80 9,823.00 9,914.80 2.7M
2023-08-24 9,593.40 9,777.10 9,501.60 9,731.10 0.8M
2023-08-23 9,639.30 9,731.10 9,180.30 9,455.70 0.7M
2023-08-22 9,226.20 9,547.50 8,721.30 9,318.00 0.6M
2023-08-21 9,088.50 9,226.20 8,546.90 9,226.20 1.1M
2023-08-18 9,547.50 10,052.50 9,180.30 9,180.30 1.2M
2023-08-17 9,731.10 10,144.30 9,455.70 9,868.90 1.0M
2023-08-16 9,914.80 10,098.40 9,547.50 9,685.20 1.0M
2023-08-15 10,144.30 10,327.90 9,731.10 9,914.80 0.8M
2023-08-14 10,190.20 10,282.00 10,006.60 10,144.30 1.1M
2023-08-11 9,639.30 9,914.80 9,455.70 9,823.00 0.6M
2023-08-10 10,144.30 10,190.20 9,731.10 9,731.10 0.9M
2023-08-09 9,777.10 10,236.10 9,593.40 10,144.30 1.5M
2023-08-08 9,455.70 9,823.00 9,455.70 9,593.40 0.9M
2023-08-07 9,914.80 9,914.80 9,363.90 9,455.70 1.7M
2023-08-04 10,098.40 10,098.40 9,639.30 9,914.80 0.9M
2023-08-03 10,098.40 10,419.70 9,593.40 9,823.00 2.2M
2023-08-02 9,868.90 9,868.90 9,823.00 9,868.90 2.0M
2023-08-01 8,666.20 9,226.20 8,565.20 9,226.20 2.9M
2023-07-31 8,363.30 8,721.30 8,363.30 8,629.50 0.7M
2023-07-28 8,996.70 9,015.10 8,179.70 8,418.40 1.5M
2023-07-27 8,262.30 8,785.60 8,262.30 8,785.60 2.0M
2023-07-26 8,354.10 8,354.10 8,060.30 8,216.40 0.9M
2023-07-25 8,299.00 8,299.00 8,170.50 8,299.00 2.6M
2023-07-24 7,417.70 7,757.40 7,261.60 7,757.40 0.5M
2023-07-21 7,344.30 7,426.90 7,243.30 7,252.50 0.3M
2023-07-20 7,436.10 7,527.90 7,252.50 7,399.30 0.4M
2023-07-19 7,206.60 7,619.70 7,206.60 7,491.10 0.6M
2023-07-18 7,105.60 7,344.30 6,949.50 7,179.00 0.4M
2023-07-17 6,885.20 7,335.10 6,885.20 7,105.60 0.4M
2023-07-14 6,784.30 6,949.50 6,738.40 6,876.10 0.6M
2023-07-13 6,775.10 6,775.10 6,609.80 6,729.20 0.2M
2023-07-12 6,784.30 6,848.50 6,609.80 6,628.20 0.2M
2023-07-11 6,876.10 6,876.10 6,720.00 6,756.70 0.4M
2023-07-10 6,839.30 6,866.90 6,692.50 6,738.40 0.3M
2023-07-07 6,297.70 6,701.60 6,242.60 6,655.70 0.7M
2023-07-06 6,463.00 6,463.00 6,279.30 6,297.70 0.1M
2023-07-05 6,444.60 6,499.70 6,389.50 6,389.50 0.2M
2023-07-04 6,352.80 6,426.20 6,334.40 6,389.50 0.2M
2023-07-03 6,261.00 6,426.20 6,261.00 6,316.10 0.1M
2023-06-30 6,242.60 6,426.20 6,242.60 6,251.80 0.1M
2023-06-29 6,417.10 6,554.80 6,242.60 6,242.60 0.3M
2023-06-28 6,389.50 6,426.20 6,242.60 6,334.40 0.1M
2023-06-27 6,334.40 6,426.20 6,316.10 6,398.70 0.4M
2023-06-26 6,793.40 6,793.40 6,325.20 6,325.20 0.6M
2023-06-23 6,931.10 7,059.70 6,775.10 6,793.40 0.3M
2023-06-22 7,105.60 7,105.60 6,894.40 6,931.10 0.5M
2023-06-21 6,793.40 6,977.10 6,609.80 6,977.10 0.4M
2023-06-20 6,839.30 6,839.30 6,591.50 6,729.20 0.1M
2023-06-19 6,793.40 6,931.10 6,518.00 6,701.60 0.3M
2023-06-16 7,023.00 7,096.40 6,701.60 6,793.40 0.2M
2023-06-15 6,710.80 6,977.10 6,655.70 6,876.10 0.3M
2023-06-14 7,527.90 7,527.90 6,655.70 6,793.40 0.6M
2023-06-13 6,747.50 7,068.90 6,738.40 7,068.90 1.3M
2023-06-12 6,031.50 6,655.70 6,031.50 6,609.80 0.7M
2023-06-09 6,297.70 6,371.10 6,205.90 6,224.30 0.2M
2023-06-08 5,783.60 6,187.50 5,774.40 6,187.50 0.7M
2023-06-07 5,710.20 5,811.10 5,710.20 5,783.60 0.1M
2023-06-06 5,792.80 5,792.80 5,645.90 5,783.60 0.1M
2023-06-05 5,802.00 5,802.00 5,691.80 5,737.70 0.1M
2023-06-02 5,857.10 5,857.10 5,737.70 5,802.00 0.1M
2023-06-01 5,829.50 5,875.40 5,756.10 5,829.50 0.1M
2023-05-31 5,875.40 5,875.40 5,691.80 5,756.10 0.1M
2023-05-30 5,618.40 5,802.00 5,618.40 5,737.70 0.2M
2023-05-29 5,416.40 5,618.40 5,416.40 5,600.00 0.2M
2023-05-26 5,379.70 5,425.60 5,370.50 5,379.70 0.1M
2023-05-25 5,462.30 5,462.30 5,379.70 5,416.40 0.0M
2023-05-24 5,343.00 5,471.50 5,343.00 5,434.80 0.0M
2023-05-23 5,443.90 5,499.00 5,416.40 5,434.80 0.1M
2023-05-22 5,324.60 5,471.50 5,324.60 5,443.90 0.1M
2023-05-19 5,407.20 5,407.20 5,232.80 5,379.70 0.1M
2023-05-18 5,379.70 5,434.80 5,379.70 5,407.20 0.0M
2023-05-17 5,398.00 5,443.90 5,388.90 5,416.40 0.0M
2023-05-16 5,499.00 5,508.20 5,398.00 5,398.00 0.1M
2023-05-15 5,508.20 5,572.50 5,480.70 5,499.00 0.1M
2023-05-12 5,535.70 5,544.90 5,434.80 5,480.70 0.1M
2023-05-11 5,324.60 5,554.10 5,297.10 5,416.40 0.2M
2023-05-10 5,232.80 5,324.60 5,232.80 5,287.90 0.1M
2023-05-09 5,223.60 5,260.30 5,186.90 5,196.10 0.1M
2023-05-08 5,269.50 5,324.60 5,186.90 5,205.20 0.0M
2023-05-05 5,324.60 5,333.80 5,232.80 5,306.20 0.0M
2023-05-04 5,333.80 5,343.00 5,287.90 5,324.60 0.0M
2023-04-28 5,260.30 5,324.60 5,232.80 5,324.60 0.0M
2023-04-27 5,315.40 5,333.80 5,260.30 5,315.40 0.0M
2023-04-26 5,278.70 5,324.60 5,232.80 5,315.40 0.0M
2023-04-25 5,287.90 5,324.60 5,278.70 5,278.70 0.0M
2023-04-24 5,343.00 5,343.00 5,269.50 5,324.60 0.0M
2023-04-21 5,343.00 5,343.00 5,278.70 5,343.00 0.0M
2023-04-20 5,343.00 5,343.00 5,251.10 5,343.00 0.0M
2023-04-19 5,343.00 5,352.10 5,251.10 5,343.00 0.0M
2023-04-18 5,315.40 5,416.40 5,251.10 5,343.00 0.0M
2023-04-17 5,242.00 5,315.40 5,242.00 5,315.40 0.0M
2023-04-14 5,278.70 5,508.20 5,278.70 5,287.90 0.0M
2023-04-13 5,297.10 5,324.60 5,278.70 5,278.70 0.0M
2023-04-12 5,352.10 5,379.70 5,297.10 5,306.20 0.1M
2023-04-11 5,232.80 5,278.70 5,141.00 5,278.70 0.0M
2023-04-10 5,269.50 5,324.60 5,269.50 5,287.90 0.0M
2023-04-07 5,287.90 5,324.60 5,232.80 5,269.50 0.1M
2023-04-06 5,416.40 5,554.10 5,278.70 5,462.30 0.1M
2023-04-05 5,343.00 5,388.90 5,324.60 5,388.90 0.0M
2023-04-04 5,324.60 5,361.30 5,278.70 5,343.00 0.1M
2023-04-03 5,269.50 5,333.80 5,232.80 5,306.20 0.1M
2023-03-31 5,196.10 5,269.50 5,141.00 5,269.50 0.0M
2023-03-30 5,186.90 5,315.40 5,159.30 5,278.70 0.0M
2023-03-29 5,260.30 5,278.70 5,260.30 5,278.70 0.0M
2023-03-28 5,269.50 5,324.60 5,269.50 5,278.70 0.0M
2023-03-27 5,333.80 5,333.80 5,168.50 5,269.50 0.0M
2023-03-24 5,168.50 5,232.80 5,168.50 5,168.50 0.0M
2023-03-23 5,104.30 5,168.50 5,067.50 5,168.50 0.1M
2023-03-22 5,159.30 5,159.30 5,141.00 5,141.00 0.1M
2023-03-21 5,141.00 5,168.50 5,113.40 5,141.00 0.1M
2023-03-20 5,196.10 5,297.10 5,186.90 5,186.90 0.0M
2023-03-17 5,205.20 5,306.20 5,196.10 5,297.10 0.0M
2023-03-16 5,232.80 5,324.60 5,232.80 5,315.40 0.0M
2023-03-15 5,343.00 5,370.50 5,242.00 5,324.60 0.1M
2023-03-14 5,352.10 5,352.10 5,196.10 5,232.80 0.1M
2023-03-13 5,443.90 5,443.90 5,333.80 5,416.40 0.0M
2023-03-10 5,453.10 5,453.10 5,343.00 5,443.90 0.0M
2023-03-09 5,489.80 5,489.80 5,370.50 5,453.10 0.1M
2023-03-08 5,398.00 5,407.20 5,324.60 5,398.00 0.0M
2023-03-07 5,416.40 5,489.80 5,324.60 5,343.00 0.1M
2023-03-06 5,416.40 5,508.20 5,416.40 5,416.40 0.0M
2023-03-03 5,508.20 5,508.20 5,324.60 5,370.50 0.0M
2023-03-02 5,388.90 5,416.40 5,370.50 5,407.20 0.1M
2023-03-01 5,388.90 5,388.90 5,324.60 5,388.90 0.1M
2023-02-28 5,324.60 5,416.40 5,003.30 5,388.90 0.1M
2023-02-27 5,508.20 5,508.20 5,324.60 5,343.00 0.0M
2023-02-24 5,600.00 5,600.00 5,416.40 5,508.20 0.0M
2023-02-23 5,563.30 5,563.30 5,324.60 5,563.30 0.1M
2023-02-22 5,691.80 5,691.80 5,563.30 5,563.30 0.0M
2023-02-21 5,655.10 5,691.80 5,655.10 5,682.60 0.1M
2023-02-20 5,581.60 5,655.10 5,581.60 5,655.10 0.2M
2023-02-17 5,618.40 5,645.90 5,554.10 5,581.60 0.1M
2023-02-16 5,609.20 5,645.90 5,471.50 5,618.40 0.1M
2023-02-15 5,508.20 5,600.00 5,499.00 5,600.00 0.0M
2023-02-14 5,655.10 5,655.10 5,434.80 5,508.20 0.0M
2023-02-13 5,682.60 5,691.80 5,398.00 5,572.50 0.1M
2023-02-10 5,737.70 5,737.70 5,554.10 5,691.80 0.0M
2023-02-09 5,600.00 5,737.70 5,554.10 5,737.70 0.1M
2023-02-08 5,691.80 5,737.70 5,563.30 5,563.30 0.2M
2023-02-07 5,691.80 5,783.60 5,645.90 5,691.80 0.2M
2023-02-06 5,746.90 5,774.40 5,600.00 5,691.80 0.1M
2023-02-03 5,774.40 5,783.60 5,691.80 5,746.90 0.2M
2023-02-02 5,829.50 5,829.50 5,673.40 5,774.40 0.2M
2023-02-01 5,820.30 5,893.80 5,746.90 5,820.30 0.3M
2023-01-31 5,811.10 5,829.50 5,746.90 5,820.30 0.2M
2023-01-30 5,783.60 5,921.30 5,783.60 5,811.10 0.3M
2023-01-27 5,737.70 5,811.10 5,737.70 5,765.20 0.3M
2023-01-19 5,875.40 5,875.40 5,600.00 5,737.70 0.0M
2023-01-18 5,691.80 5,746.90 5,645.90 5,719.30 0.1M
2023-01-17 5,554.10 5,691.80 5,544.90 5,691.80 0.2M
2023-01-16 5,508.20 5,590.80 5,508.20 5,544.90 0.1M
2023-01-13 5,508.20 5,618.40 5,471.50 5,508.20 0.1M
2023-01-12 5,554.10 5,600.00 5,508.20 5,508.20 0.2M
2023-01-11 5,535.70 5,609.20 5,508.20 5,554.10 0.2M
2023-01-10 5,324.60 5,572.50 5,324.60 5,535.70 0.1M
2023-01-09 5,554.10 5,600.00 5,508.20 5,554.10 0.2M
2023-01-06 5,728.50 5,783.60 5,554.10 5,554.10 0.2M
2023-01-05 5,535.70 5,737.70 5,416.40 5,728.50 0.3M
2023-01-04 5,489.80 5,590.80 5,489.80 5,535.70 0.3M
2023-01-03 5,315.40 5,535.70 5,315.40 5,489.80 0.3M