Saigon Viendong Technology JSC (SVT)

SVT
🏛️ ベトナム →
11,200.00
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
2023-12-28 10,191.76 10,191.76 10,191.76 10,191.76 0.0M
2023-12-27 10,058.24 10,058.24 10,058.24 10,058.24 0.0M
2023-12-26 10,147.25 10,147.25 9,702.20 9,702.20 0.0M
2023-12-25 9,880.22 10,058.24 9,657.69 9,657.69 0.0M
2023-12-22 9,657.69 9,657.69 9,657.69 9,657.69 0.0M
2023-12-21 9,613.19 9,657.69 9,613.19 9,657.69 0.0M
2023-12-20 10,058.24 10,058.24 9,524.18 10,013.74 0.0M
2023-12-19 10,058.24 10,058.24 10,058.24 10,058.24 0.0M
2023-12-18 9,479.67 9,479.67 9,479.67 9,479.67 0.0M
2023-12-15 10,550.00 10,550.00 10,550.00 10,550.00 0.0M
2023-12-14 9,479.67 10,147.25 9,435.17 10,058.24 0.0M
2023-12-13 9,435.17 9,524.18 9,435.17 9,524.18 0.0M
2023-12-12 10,191.76 10,191.76 9,702.20 10,013.74 0.0M
2023-12-11 10,325.28 10,325.28 10,325.28 10,325.28 0.0M
2023-12-08 9,435.17 10,013.74 9,435.17 10,013.74 0.0M
2023-12-07 9,479.67 10,058.24 9,390.66 10,058.24 0.0M
2023-12-06 9,346.16 10,058.24 9,079.12 10,058.24 0.0M
2023-12-05 9,435.17 9,657.69 9,435.17 9,657.69 0.0M
2023-12-04 9,034.62 9,034.62 8,990.11 9,034.62 0.0M
2023-12-01 8,464.95 8,464.95 8,464.95 8,464.95 0.0M
2023-11-29 8,901.10 8,901.10 8,901.10 8,901.10 0.0M
2023-11-28 9,034.62 9,034.62 8,901.10 8,901.10 0.0M
2023-11-27 9,034.62 9,034.62 9,034.62 9,034.62 0.0M
2023-11-24 9,702.20 9,702.20 8,990.11 9,034.62 0.0M
2023-11-23 9,034.62 9,791.21 9,034.62 9,568.68 0.0M
2023-11-22 8,901.10 9,702.20 8,856.60 9,702.20 0.0M
2023-11-21 8,901.10 9,079.12 8,901.10 9,079.12 0.0M
2023-11-20 8,812.09 9,168.13 8,812.09 9,168.13 0.0M
2023-11-17 9,168.13 9,168.13 9,168.13 9,168.13 0.0M
2023-11-15 9,212.64 9,212.64 9,168.13 9,168.13 0.0M
2023-11-14 9,435.17 9,791.21 9,168.13 9,168.13 0.0M
2023-11-13 9,212.64 9,212.64 9,168.13 9,168.13 0.0M
2023-11-10 9,257.14 9,257.14 9,257.14 9,257.14 0.0M
2023-11-08 9,168.13 9,657.69 9,168.13 9,657.69 0.0M
2023-11-07 9,168.13 9,168.13 9,168.13 9,168.13 0.0M
2023-11-06 9,168.13 9,346.16 9,168.13 9,346.16 0.0M
2023-11-03 9,435.17 9,435.17 9,346.16 9,346.16 0.0M
2023-11-02 9,079.12 9,969.23 9,079.12 9,969.23 0.0M
2023-11-01 8,901.10 9,435.17 8,901.10 9,435.17 0.0M
2023-10-31 9,435.17 9,435.17 8,945.61 9,435.17 0.0M
2023-10-30 9,524.18 9,524.18 9,435.17 9,435.17 0.0M
2023-10-27 9,390.66 9,435.17 8,901.10 8,901.10 0.0M
2023-10-26 9,346.16 9,346.16 8,856.60 8,856.60 0.0M
2023-10-25 8,901.10 9,390.66 8,812.09 9,390.66 0.0M
2023-10-24 9,390.66 9,390.66 9,390.66 9,390.66 0.0M
2023-10-23 9,346.16 9,346.16 9,346.16 9,346.16 0.0M
2023-10-20 9,212.64 9,212.64 9,212.64 9,212.64 0.0M
2023-10-19 9,613.19 9,702.20 9,613.19 9,702.20 0.0M
2023-10-18 9,613.19 9,613.19 9,613.19 9,613.19 0.0M
2023-10-16 9,746.70 9,924.73 9,702.20 9,924.73 0.0M
2023-10-13 9,435.17 10,236.27 9,435.17 9,924.73 0.0M
2023-10-12 9,524.18 9,568.68 9,524.18 9,568.68 0.0M
2023-10-11 9,435.17 9,435.17 9,435.17 9,435.17 0.0M
2023-10-10 9,524.18 9,524.18 9,301.65 9,390.66 0.0M
2023-10-09 9,969.23 9,969.23 9,346.16 9,835.72 0.0M
2023-10-06 9,524.18 9,524.18 9,524.18 9,524.18 0.0M
2023-10-05 10,102.75 10,102.75 9,969.23 9,969.23 0.0M
2023-10-04 9,791.21 9,791.21 9,702.20 9,791.21 0.0M
2023-10-03 9,924.73 9,969.23 9,924.73 9,969.23 0.0M
2023-10-02 10,147.25 10,147.25 10,147.25 10,147.25 0.0M
2023-09-29 10,191.76 10,191.76 10,102.75 10,102.75 0.0M
2023-09-28 10,191.76 10,191.76 9,479.67 10,191.76 0.0M
2023-09-27 10,458.79 10,458.79 9,969.23 10,191.76 0.0M
2023-09-26 9,791.21 10,236.27 9,791.21 10,236.27 0.0M
2023-09-25 9,924.73 10,191.76 9,791.21 9,791.21 0.0M
2023-09-22 10,058.24 10,236.27 10,013.74 10,236.27 0.0M
2023-09-21 10,369.78 10,369.78 10,013.74 10,236.27 0.0M
2023-09-20 10,592.31 10,592.31 9,969.23 10,013.74 0.0M
2023-09-19 10,592.31 10,592.31 9,969.23 10,147.25 0.0M
2023-09-18 10,147.25 10,681.32 9,835.72 10,592.31 0.0M
2023-09-15 10,058.24 10,369.78 9,969.23 10,369.78 0.0M
2023-09-14 9,946.02 10,100.82 9,868.62 10,062.12 0.0M
2023-09-13 10,216.92 10,216.92 10,062.12 10,062.12 0.0M
2023-09-12 10,294.33 10,294.33 9,829.92 10,216.92 0.0M
2023-09-11 9,713.82 10,333.03 9,713.82 10,294.33 0.0M
2023-09-08 10,371.73 10,371.73 10,139.52 10,371.73 0.0M
2023-09-07 10,371.73 10,371.73 10,023.42 10,371.73 0.0M
2023-09-06 10,449.13 10,487.83 10,062.12 10,371.73 0.1M
2023-09-05 9,829.92 10,565.23 9,829.92 10,333.03 0.1M
2023-08-31 9,752.52 9,907.32 9,752.52 9,907.32 0.0M
2023-08-30 9,946.02 9,946.02 9,597.72 9,752.52 0.0M
2023-08-29 9,752.52 10,023.42 9,752.52 9,791.22 0.0M
2023-08-28 9,946.02 10,139.52 9,946.02 10,139.52 0.0M
2023-08-25 9,984.72 9,984.72 9,559.02 9,946.02 0.0M
2023-08-24 10,023.42 10,062.12 10,023.42 10,062.12 0.0M
2023-08-23 9,752.52 10,062.12 9,752.52 10,062.12 0.0M
2023-08-22 9,829.92 10,062.12 9,791.22 10,062.12 0.0M
2023-08-21 9,752.52 10,216.92 9,597.72 10,178.22 0.0M
2023-08-18 9,984.72 10,681.33 9,907.32 9,907.32 0.0M
2023-08-17 10,371.73 10,371.73 9,984.72 10,333.03 0.0M
2023-08-16 10,371.73 10,371.73 10,139.52 10,333.03 0.0M
2023-08-15 10,062.12 10,371.73 10,062.12 10,371.73 0.0M
2023-08-14 10,062.12 10,100.82 10,062.12 10,100.82 0.0M
2023-08-11 9,984.72 10,139.52 9,907.32 10,062.12 0.0M
2023-08-10 10,410.43 10,410.43 10,410.43 10,410.43 0.0M
2023-08-09 10,062.12 10,294.33 10,062.12 10,216.92 0.0M
2023-08-08 10,216.92 10,216.92 9,907.32 10,100.82 0.0M
2023-08-07 9,907.32 10,216.92 9,829.92 10,062.12 0.0M
2023-08-04 10,216.92 10,642.63 9,829.92 10,216.92 0.0M
2023-08-03 9,984.72 10,681.33 9,907.32 10,216.92 0.0M
2023-08-02 10,062.12 10,216.92 10,062.12 10,216.92 0.0M
2023-08-01 10,139.52 10,139.52 9,829.92 10,100.82 0.0M
2023-07-31 10,139.52 10,139.52 9,829.92 9,829.92 0.0M
2023-07-28 9,829.92 10,139.52 9,713.82 10,139.52 0.0M
2023-07-27 9,907.32 10,178.22 9,907.32 10,139.52 0.0M
2023-07-24 10,216.92 10,216.92 10,216.92 10,216.92 0.0M
2023-07-21 10,178.22 10,216.92 10,062.12 10,062.12 0.0M
2023-07-20 10,758.73 10,758.73 9,907.32 9,984.72 0.0M
2023-07-19 9,946.02 10,178.22 9,829.92 10,178.22 0.0M
2023-07-17 10,371.73 10,371.73 9,907.32 10,216.92 0.0M
2023-07-14 10,062.12 10,255.62 9,907.32 10,062.12 0.0M
2023-07-13 10,410.43 10,410.43 10,062.12 10,062.12 0.0M
2023-07-12 10,294.33 10,294.33 10,294.33 10,294.33 0.0M
2023-07-11 10,255.62 10,294.33 10,100.82 10,294.33 0.0M
2023-07-10 10,255.62 10,294.33 10,255.62 10,294.33 0.0M
2023-07-07 10,294.33 10,294.33 10,294.33 10,294.33 0.0M
2023-07-06 10,062.12 10,333.03 9,868.62 9,868.62 0.0M
2023-07-05 10,642.63 10,797.43 10,410.43 10,410.43 0.0M
2023-07-04 10,062.12 10,139.52 10,062.12 10,100.82 0.0M
2023-07-03 10,062.12 10,333.03 9,829.92 9,829.92 0.0M
2023-06-30 10,333.03 10,333.03 10,333.03 10,333.03 0.0M
2023-06-29 10,371.73 10,371.73 10,333.03 10,333.03 0.0M
2023-06-28 10,294.33 10,371.73 10,294.33 10,371.73 0.0M
2023-06-27 10,294.33 10,333.03 10,294.33 10,333.03 0.0M
2023-06-26 10,255.62 10,294.33 10,255.62 10,294.33 0.0M
2023-06-23 10,255.62 10,255.62 10,062.12 10,255.62 0.0M
2023-06-22 10,333.03 10,333.03 10,062.12 10,255.62 0.0M
2023-06-21 10,371.73 10,487.83 10,062.12 10,062.12 0.0M
2023-06-20 10,294.33 10,487.83 10,294.33 10,487.83 0.0M
2023-06-19 10,062.12 10,062.12 10,062.12 10,062.12 0.0M
2023-06-16 10,333.03 10,333.03 10,333.03 10,333.03 0.0M
2023-06-15 10,410.43 10,410.43 10,023.42 10,333.03 0.0M
2023-06-14 10,062.12 10,294.33 10,062.12 10,294.33 0.0M
2023-06-13 9,946.02 10,216.92 9,946.02 10,216.92 0.0M
2023-06-12 10,449.13 10,449.13 9,946.02 10,294.33 0.0M
2023-06-09 10,062.12 10,603.93 9,946.02 9,946.02 0.0M
2023-06-08 9,984.72 10,371.73 9,752.52 10,371.73 0.0M
2023-06-07 10,681.33 10,681.33 10,023.42 10,371.73 0.0M
2023-06-06 10,526.53 10,758.73 9,907.32 10,681.33 0.3M
2023-06-05 9,791.22 10,333.03 9,597.72 10,294.33 0.0M
2023-06-02 9,829.92 9,907.32 9,675.12 9,675.12 0.0M
2023-06-01 9,597.72 9,907.32 9,597.72 9,791.22 0.0M
2023-05-31 9,636.42 9,636.42 9,210.71 9,288.11 0.0M
2023-05-30 9,752.52 9,752.52 9,326.81 9,326.81 0.0M
2023-05-29 9,597.72 9,636.42 9,288.11 9,636.42 0.0M
2023-05-26 9,288.11 9,559.02 9,288.11 9,520.32 0.0M
2023-05-25 9,752.52 9,752.52 9,404.21 9,404.21 0.0M
2023-05-24 9,713.82 9,713.82 9,365.51 9,365.51 0.0M
2023-05-23 9,559.02 10,139.52 9,288.11 9,365.51 0.0M
2023-05-22 10,023.42 10,023.42 9,442.92 9,597.72 0.0M
2023-05-19 9,094.61 9,559.02 9,094.61 9,520.32 0.0M
2023-05-18 9,133.31 9,133.31 8,939.81 8,939.81 0.0M
2023-05-17 9,094.61 9,249.41 8,978.51 9,133.31 0.0M
2023-05-16 9,249.41 9,249.41 9,249.41 9,249.41 0.0M
2023-05-15 9,172.01 9,288.11 8,901.11 9,249.41 0.0M
2023-05-12 9,094.61 9,210.71 8,901.11 9,133.31 0.0M
2023-05-11 8,978.51 9,442.92 8,939.81 9,094.61 0.0M
2023-05-10 8,978.51 9,442.92 8,901.11 9,442.92 0.0M
2023-05-09 9,520.32 9,520.32 8,939.81 9,288.11 0.0M
2023-05-08 9,520.32 9,520.32 9,288.11 9,442.92 0.0M
2023-05-05 9,326.81 9,326.81 9,288.11 9,288.11 0.0M
2023-05-04 9,636.42 9,636.42 9,365.51 9,597.72 0.0M
2023-04-28 9,520.32 9,520.32 9,326.81 9,326.81 0.0M
2023-04-27 9,597.72 9,597.72 9,288.11 9,326.81 0.0M
2023-04-26 9,288.11 9,597.72 9,288.11 9,481.62 0.0M
2023-04-25 9,597.72 9,597.72 9,288.11 9,288.11 0.0M
2023-04-24 9,752.52 9,752.52 9,404.21 9,520.32 0.0M
2023-04-21 9,520.32 9,520.32 9,520.32 9,520.32 0.0M
2023-04-20 9,094.61 9,520.32 8,668.91 9,520.32 0.0M
2023-04-19 9,288.11 9,442.92 9,288.11 9,288.11 0.0M
2023-04-18 9,249.41 9,288.11 9,055.91 9,288.11 0.0M
2023-04-17 9,288.11 9,288.11 9,249.41 9,288.11 0.0M
2023-04-14 9,288.11 9,288.11 9,288.11 9,288.11 0.0M
2023-04-13 9,133.31 9,288.11 9,133.31 9,288.11 0.0M
2023-04-12 8,785.01 9,210.71 8,668.91 9,210.71 0.0M
2023-04-11 8,785.01 8,785.01 8,746.31 8,746.31 0.0M
2023-04-10 8,746.31 8,785.01 8,746.31 8,785.01 0.0M
2023-04-07 8,823.71 8,823.71 8,591.50 8,785.01 0.0M
2023-04-06 8,785.01 8,939.81 8,630.21 8,630.21 0.0M
2023-04-05 9,133.31 9,133.31 8,591.50 8,668.91 0.0M
2023-04-04 8,939.81 9,133.31 8,591.50 8,591.50 0.0M
2023-04-03 8,785.01 8,901.11 8,552.80 8,552.80 0.0M
2023-03-31 8,939.81 8,939.81 8,591.50 8,901.11 0.0M
2023-03-30 8,668.91 8,939.81 8,514.10 8,746.31 0.0M
2023-03-29 8,746.31 9,133.31 8,668.91 8,668.91 0.0M
2023-03-28 9,172.01 9,172.01 8,707.61 8,746.31 0.0M
2023-03-27 8,901.11 8,901.11 8,514.10 8,746.31 0.0M
2023-03-24 8,552.80 9,559.02 8,552.80 9,055.91 0.0M
2023-03-23 8,746.31 8,978.51 8,746.31 8,978.51 0.0M
2023-03-22 8,978.51 8,978.51 8,901.11 8,901.11 0.0M
2023-03-21 8,862.41 8,978.51 8,862.41 8,978.51 0.0M
2023-03-20 8,823.71 8,862.41 8,707.61 8,707.61 0.0M
2023-03-17 8,668.91 8,668.91 8,668.91 8,668.91 0.0M
2023-03-16 8,668.91 8,668.91 8,436.70 8,668.91 0.0M
2023-03-15 8,436.70 8,668.91 8,359.30 8,668.91 0.0M
2023-03-14 8,514.10 8,514.10 8,436.70 8,514.10 0.0M
2023-03-13 8,591.50 8,668.91 8,514.10 8,514.10 0.0M
2023-03-10 8,514.10 8,514.10 8,475.40 8,514.10 0.0M
2023-03-09 8,514.10 8,514.10 8,204.50 8,204.50 0.0M
2023-03-08 8,514.10 8,630.21 8,514.10 8,630.21 0.0M
2023-03-07 8,243.20 8,514.10 8,243.20 8,475.40 0.0M
2023-03-06 8,552.80 8,552.80 8,514.10 8,514.10 0.0M
2023-03-03 8,746.31 8,746.31 8,630.21 8,630.21 0.0M
2023-03-02 8,630.21 8,785.01 8,630.21 8,785.01 0.0M
2023-03-01 8,591.50 8,630.21 8,591.50 8,630.21 0.0M
2023-02-28 8,591.50 8,591.50 8,591.50 8,591.50 0.0M
2023-02-27 8,514.10 8,514.10 8,514.10 8,514.10 0.0M
2023-02-24 8,514.10 8,668.91 8,514.10 8,668.91 0.0M
2023-02-23 8,514.10 8,514.10 8,514.10 8,514.10 0.0M
2023-02-22 8,514.10 8,514.10 8,514.10 8,514.10 0.0M
2023-02-21 8,823.71 8,823.71 8,514.10 8,514.10 0.0M
2023-02-20 8,591.50 8,823.71 8,514.10 8,823.71 0.0M
2023-02-17 8,591.50 8,823.71 8,514.10 8,823.71 0.0M
2023-02-16 8,746.31 8,862.41 8,591.50 8,823.71 0.0M
2023-02-15 8,591.50 8,823.71 8,514.10 8,746.31 0.0M
2023-02-14 8,591.50 8,785.01 8,514.10 8,785.01 0.0M
2023-02-10 8,823.71 8,862.41 8,823.71 8,862.41 0.0M
2023-02-09 8,901.11 8,901.11 8,475.40 8,823.71 0.0M
2023-02-08 8,862.41 8,901.11 8,514.10 8,862.41 0.0M
2023-02-07 8,591.50 8,862.41 8,591.50 8,862.41 0.0M
2023-02-06 8,978.51 9,055.91 8,591.50 8,591.50 0.0M
2023-02-03 8,978.51 8,978.51 8,978.51 8,978.51 0.0M
2023-02-02 8,823.71 8,901.11 8,785.01 8,901.11 0.0M
2023-02-01 8,785.01 8,901.11 8,785.01 8,901.11 0.0M
2023-01-31 9,172.01 9,172.01 8,668.91 8,707.61 0.0M
2023-01-30 9,210.71 9,210.71 8,668.91 9,133.31 0.0M
2023-01-27 8,591.50 9,172.01 8,552.80 9,172.01 0.0M
2023-01-19 8,862.41 9,172.01 8,785.01 9,172.01 0.0M
2023-01-18 8,978.51 8,978.51 8,320.60 8,785.01 0.0M
2023-01-17 8,591.50 8,707.61 8,591.50 8,668.91 0.0M
2023-01-16 8,862.41 8,901.11 8,630.21 8,630.21 0.0M
2023-01-13 8,823.71 8,901.11 8,746.31 8,901.11 0.0M
2023-01-12 8,630.21 8,862.41 8,630.21 8,862.41 0.0M
2023-01-11 8,398.00 8,746.31 8,398.00 8,668.91 0.0M
2023-01-10 8,436.70 8,436.70 8,436.70 8,436.70 0.0M
2023-01-09 8,320.60 8,320.60 8,165.80 8,165.80 0.0M
2023-01-06 8,359.30 8,359.30 8,204.50 8,281.90 0.0M
2023-01-05 8,127.10 8,359.30 8,127.10 8,359.30 0.0M
2023-01-04 8,398.00 8,398.00 8,398.00 8,398.00 0.0M
2023-01-03 8,320.60 8,320.60 8,320.60 8,320.60 0.0M