Song Da No. 5 JSC (SD5)

SD5
🏛️ ベトナム →
9,600.00
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
2021-12-31 10,369.88 10,454.19 10,285.57 10,369.88 0.1M
2021-12-30 10,285.57 10,454.19 10,285.57 10,369.88 0.1M
2021-12-29 10,454.19 10,538.49 10,201.26 10,454.19 0.1M
2021-12-28 10,454.19 10,538.49 10,369.88 10,454.19 0.3M
2021-12-27 10,622.80 10,707.11 10,369.88 10,454.19 0.1M
2021-12-24 10,875.73 11,212.96 10,707.11 10,707.11 0.2M
2021-12-23 10,875.73 11,212.96 10,622.80 10,875.73 0.2M
2021-12-22 10,201.26 10,791.42 10,201.26 10,791.42 0.3M
2021-12-21 10,454.19 10,454.19 10,116.95 10,201.26 0.3M
2021-12-20 10,622.80 10,622.80 10,369.88 10,538.49 0.1M
2021-12-17 10,538.49 10,707.11 10,369.88 10,538.49 0.1M
2021-12-16 10,622.80 10,622.80 10,116.95 10,538.49 0.1M
2021-12-15 10,622.80 10,791.42 10,538.49 10,538.49 0.1M
2021-12-14 10,875.73 10,875.73 10,538.49 10,707.11 0.1M
2021-12-13 10,875.73 10,960.03 10,622.80 10,875.73 0.1M
2021-12-10 10,875.73 10,875.73 10,622.80 10,875.73 0.1M
2021-12-09 10,454.19 10,960.03 10,454.19 10,875.73 0.2M
2021-12-08 11,128.65 11,128.65 10,369.88 10,369.88 0.3M
2021-12-07 10,960.03 11,044.34 10,454.19 10,960.03 0.1M
2021-12-06 11,297.27 11,297.27 10,538.49 10,960.03 0.3M
2021-12-03 11,803.11 12,224.65 11,297.27 11,297.27 0.2M
2021-12-02 11,297.27 12,140.35 11,128.65 11,718.81 0.3M
2021-12-01 11,212.96 11,297.27 11,044.34 11,297.27 0.1M
2021-11-30 11,297.27 11,550.19 11,212.96 11,212.96 0.3M
2021-11-29 11,128.65 11,297.27 10,622.80 11,128.65 0.2M
2021-11-26 11,718.81 11,718.81 11,297.27 11,381.57 0.2M
2021-11-25 11,971.73 11,971.73 11,212.96 11,718.81 0.3M
2021-11-24 11,634.50 11,718.81 11,128.65 11,212.96 0.2M
2021-11-23 11,381.57 11,634.50 10,538.49 11,634.50 0.3M
2021-11-22 12,646.19 12,730.50 11,381.57 11,381.57 0.3M
2021-11-19 13,067.73 13,657.89 11,887.42 12,646.19 0.6M
2021-11-18 12,393.27 12,983.43 12,308.96 12,814.81 0.4M
2021-11-17 12,814.81 12,814.81 12,056.04 12,308.96 0.5M
2021-11-16 13,573.58 14,079.43 12,646.19 12,730.50 0.3M
2021-11-15 12,393.27 13,573.58 12,393.27 13,573.58 1.0M
2021-11-12 11,718.81 12,561.89 11,634.50 12,393.27 1.1M
2021-11-11 11,550.19 11,887.42 11,465.88 11,465.88 0.4M
2021-11-10 11,381.57 11,550.19 11,128.65 11,465.88 0.4M
2021-11-09 10,960.03 11,718.81 10,960.03 11,381.57 0.3M
2021-11-08 10,960.03 11,044.34 10,791.42 10,960.03 0.3M
2021-11-05 10,960.03 11,128.65 10,622.80 10,960.03 0.4M
2021-11-04 10,544.70 10,700.92 10,388.48 10,622.81 0.3M
2021-11-03 10,857.13 11,091.46 10,232.26 10,544.70 0.6M
2021-11-02 10,544.70 11,013.35 10,310.37 10,857.13 0.7M
2021-11-01 10,857.13 10,857.13 10,154.15 10,466.59 0.6M
2021-10-29 10,935.24 11,091.46 10,544.70 10,857.13 0.6M
2021-10-28 10,700.92 11,325.79 10,700.92 10,935.24 0.4M
2021-10-27 10,310.37 10,779.02 10,232.26 10,700.92 0.4M
2021-10-26 10,466.59 10,544.70 10,076.05 10,310.37 0.5M
2021-10-25 10,779.02 10,935.24 10,544.70 10,544.70 0.4M
2021-10-22 10,076.05 10,700.92 9,997.94 10,700.92 0.8M
2021-10-21 9,607.39 10,388.48 9,607.39 10,076.05 0.3M
2021-10-20 9,607.39 9,841.72 9,529.28 9,607.39 0.3M
2021-10-19 9,216.85 9,841.72 9,216.85 9,607.39 0.4M
2021-10-18 9,138.74 9,294.96 9,060.63 9,216.85 0.2M
2021-10-15 9,138.74 9,294.96 9,060.63 9,138.74 0.2M
2021-10-14 9,138.74 9,216.85 8,982.52 9,138.74 0.3M
2021-10-13 9,841.72 9,841.72 9,060.63 9,216.85 0.2M
2021-10-12 9,216.85 9,529.28 9,138.74 9,216.85 0.2M
2021-10-11 9,373.06 9,529.28 9,216.85 9,216.85 0.2M
2021-10-08 9,607.39 9,919.83 9,373.06 9,373.06 0.3M
2021-10-07 9,294.96 9,685.50 9,294.96 9,607.39 0.4M
2021-10-06 9,138.74 9,294.96 9,138.74 9,216.85 0.2M
2021-10-05 9,138.74 9,138.74 9,060.63 9,138.74 0.1M
2021-10-04 9,216.85 9,294.96 8,982.52 9,216.85 0.2M
2021-10-01 8,904.41 9,373.06 8,904.41 9,216.85 0.2M
2021-09-30 8,982.52 9,294.96 8,982.52 9,060.63 0.2M
2021-09-29 8,904.41 9,216.85 8,748.19 9,060.63 0.1M
2021-09-28 8,748.19 8,904.41 8,591.98 8,904.41 0.2M
2021-09-27 9,919.83 9,919.83 8,826.30 8,904.41 0.3M
2021-09-24 9,529.28 9,529.28 9,216.85 9,373.06 0.3M
2021-09-23 10,154.15 10,154.15 9,451.17 9,529.28 0.5M
2021-09-22 9,763.61 10,466.59 9,685.50 10,154.15 0.6M
2021-09-21 8,826.30 9,763.61 8,670.09 9,685.50 0.6M
2021-09-20 8,982.52 9,373.06 8,904.41 8,904.41 0.4M
2021-09-17 9,138.74 9,216.85 8,904.41 8,982.52 0.6M
2021-09-16 9,216.85 9,451.17 8,826.30 9,294.96 0.3M
2021-09-15 9,138.74 9,216.85 8,982.52 9,138.74 0.2M
2021-09-14 9,451.17 9,451.17 8,435.76 9,138.74 1.1M
2021-09-13 8,748.19 8,826.30 8,435.76 8,591.98 0.5M
2021-09-10 8,670.09 8,982.52 8,591.98 8,826.30 0.4M
2021-09-09 8,357.65 9,060.63 7,967.11 8,982.52 1.0M
2021-09-08 7,810.89 8,357.65 7,810.89 8,357.65 0.5M
2021-09-07 8,435.76 8,670.09 7,810.89 7,967.11 0.5M
2021-09-06 7,576.56 8,201.43 7,498.45 8,201.43 1.0M
2021-09-01 7,342.23 7,498.45 7,186.02 7,498.45 0.2M
2021-08-31 7,498.45 7,576.56 7,342.23 7,342.23 0.2M
2021-08-30 7,420.34 7,576.56 7,420.34 7,498.45 0.2M
2021-08-27 7,107.91 7,342.23 7,107.91 7,342.23 0.1M
2021-08-26 7,107.91 7,186.02 7,107.91 7,107.91 0.1M
2021-08-25 7,029.80 7,186.02 6,951.69 7,186.02 0.2M
2021-08-24 7,186.02 7,264.13 7,029.80 7,107.91 0.2M
2021-08-23 7,732.78 7,732.78 7,186.02 7,186.02 0.1M
2021-08-20 7,576.56 7,654.67 7,342.23 7,420.34 0.3M
2021-08-19 7,420.34 7,732.78 7,420.34 7,576.56 0.4M
2021-08-18 7,186.02 7,576.56 7,186.02 7,420.34 0.3M
2021-08-17 7,264.13 7,342.23 7,186.02 7,342.23 0.1M
2021-08-16 7,264.13 7,342.23 7,186.02 7,342.23 0.1M
2021-08-13 7,342.23 7,342.23 7,107.91 7,186.02 0.3M
2021-08-12 7,029.80 7,420.34 6,951.69 7,342.23 0.3M
2021-08-11 6,951.69 7,029.80 6,951.69 6,951.69 0.0M
2021-08-10 6,873.58 6,951.69 6,873.58 6,951.69 0.1M
2021-08-09 6,873.58 6,951.69 6,873.58 6,951.69 0.1M
2021-08-06 6,951.69 7,029.80 6,873.58 6,951.69 0.1M
2021-08-05 6,795.47 6,951.69 6,795.47 6,951.69 0.0M
2021-08-04 6,873.58 6,873.58 6,795.47 6,873.58 0.0M
2021-08-03 6,795.47 6,873.58 6,717.36 6,795.47 0.1M
2021-08-02 6,873.58 6,873.58 6,717.36 6,795.47 0.0M
2021-07-30 6,873.58 6,951.69 6,717.36 6,951.69 0.0M
2021-07-29 6,795.47 6,873.58 6,717.36 6,873.58 0.1M
2021-07-28 6,795.47 6,873.58 6,795.47 6,795.47 0.0M
2021-07-27 6,717.36 6,873.58 6,717.36 6,795.47 0.0M
2021-07-26 6,873.58 6,873.58 6,639.25 6,717.36 0.0M
2021-07-23 6,795.47 6,873.58 6,717.36 6,717.36 0.0M
2021-07-22 6,717.36 6,873.58 6,717.36 6,873.58 0.0M
2021-07-21 6,795.47 6,795.47 6,639.25 6,795.47 0.0M
2021-07-20 6,795.47 6,795.47 6,795.47 6,795.47 0.0M
2021-07-19 6,639.25 6,873.58 6,561.15 6,873.58 0.2M
2021-07-16 7,029.80 7,029.80 6,873.58 6,951.69 0.0M
2021-07-15 6,951.69 6,951.69 6,795.47 6,951.69 0.0M
2021-07-14 6,951.69 6,951.69 6,795.47 6,795.47 0.0M
2021-07-13 6,795.47 6,873.58 6,639.25 6,873.58 0.0M
2021-07-12 6,873.58 6,873.58 6,404.93 6,639.25 0.1M
2021-07-09 7,029.80 7,029.80 6,639.25 6,717.36 0.1M
2021-07-08 7,186.02 7,186.02 6,873.58 7,029.80 0.0M
2021-07-07 6,951.69 7,029.80 6,873.58 6,951.69 0.1M
2021-07-06 7,107.91 7,186.02 6,951.69 7,029.80 0.3M
2021-07-05 7,342.23 7,342.23 6,873.58 7,029.80 0.3M
2021-07-02 7,576.56 7,576.56 7,264.13 7,342.23 0.0M
2021-07-01 7,264.13 7,576.56 7,186.02 7,576.56 0.1M
2021-06-30 7,654.67 7,654.67 7,420.34 7,420.34 0.1M
2021-06-29 7,732.78 7,889.00 7,498.45 7,732.78 0.1M
2021-06-28 7,576.56 7,810.89 7,576.56 7,810.89 0.2M
2021-06-25 7,342.23 7,654.67 7,186.02 7,576.56 0.4M
2021-06-24 7,420.34 7,420.34 7,264.13 7,342.23 0.0M
2021-06-23 7,498.45 7,576.56 7,264.13 7,420.34 0.1M
2021-06-22 7,498.45 7,576.56 7,342.23 7,498.45 0.1M
2021-06-21 7,186.02 7,576.56 7,107.91 7,420.34 0.2M
2021-06-18 7,107.91 7,186.02 7,029.80 7,186.02 0.1M
2021-06-17 7,029.80 7,186.02 6,951.69 7,186.02 0.0M
2021-06-16 6,951.69 7,107.91 6,951.69 7,107.91 0.0M
2021-06-15 7,186.02 7,186.02 7,029.80 7,029.80 0.0M
2021-06-14 7,029.80 7,186.02 6,951.69 7,186.02 0.0M
2021-06-11 6,951.69 7,029.80 6,873.58 7,029.80 0.0M
2021-06-10 7,029.80 7,186.02 6,951.69 6,951.69 0.1M
2021-06-09 7,107.91 7,186.02 6,873.58 7,107.91 0.1M
2021-06-08 7,420.34 7,420.34 7,107.91 7,107.91 0.1M
2021-06-07 7,498.45 7,498.45 7,107.91 7,342.23 0.1M
2021-06-04 7,342.23 7,498.45 7,107.91 7,498.45 0.1M
2021-06-03 7,420.34 7,576.56 7,420.34 7,420.34 0.1M
2021-06-02 7,498.45 7,654.67 7,420.34 7,498.45 0.2M
2021-06-01 7,029.80 7,654.67 6,951.69 7,498.45 0.2M
2021-05-31 6,795.47 7,029.80 6,795.47 7,029.80 0.1M
2021-05-28 6,951.69 6,951.69 6,795.47 6,951.69 0.0M
2021-05-27 6,873.58 6,951.69 6,873.58 6,951.69 0.0M
2021-05-26 7,029.80 7,029.80 6,951.69 6,951.69 0.1M
2021-05-25 7,107.91 7,186.02 6,951.69 7,029.80 0.1M
2021-05-24 6,717.36 7,186.02 6,717.36 7,107.91 0.1M
2021-05-21 6,717.36 6,795.47 6,717.36 6,795.47 0.1M
2021-05-20 6,795.47 6,795.47 6,639.25 6,717.36 0.0M
2021-05-19 6,795.47 6,795.47 6,639.25 6,795.47 0.1M
2021-05-18 6,795.47 6,873.58 6,717.36 6,795.47 0.1M
2021-05-17 6,795.47 6,951.69 6,717.36 6,795.47 0.1M
2021-05-14 6,873.58 6,873.58 6,717.36 6,795.47 0.1M
2021-05-13 6,951.69 6,951.69 6,795.47 6,873.58 0.1M
2021-05-12 6,873.58 6,951.69 6,795.47 6,951.69 0.1M
2021-05-11 6,795.47 6,951.69 6,795.47 6,873.58 0.1M
2021-05-10 6,951.69 7,029.80 6,873.58 6,951.69 0.0M
2021-05-07 6,795.47 6,951.69 6,795.47 6,951.69 0.2M
2021-05-06 7,029.80 7,107.91 6,951.69 6,951.69 0.1M
2021-05-05 6,873.58 7,186.02 6,717.36 7,107.91 0.2M
2021-05-04 6,951.69 6,951.69 6,639.25 6,873.58 0.1M
2021-04-29 6,561.15 7,186.02 6,561.15 6,951.69 0.2M
2021-04-28 6,639.25 6,795.47 6,561.15 6,717.36 0.1M
2021-04-27 6,561.15 6,717.36 6,561.15 6,717.36 0.1M
2021-04-26 6,951.69 6,951.69 6,483.04 6,717.36 0.1M
2021-04-23 6,717.36 6,873.58 6,483.04 6,873.58 0.1M
2021-04-22 7,029.80 7,029.80 6,561.15 6,561.15 0.2M
2021-04-20 7,264.13 7,264.13 6,951.69 7,029.80 0.1M
2021-04-19 7,342.23 7,342.23 6,951.69 7,264.13 0.1M
2021-04-16 7,654.67 7,732.78 6,951.69 7,342.23 0.3M
2021-04-15 7,810.89 7,810.89 7,498.45 7,654.67 0.1M
2021-04-14 7,654.67 7,810.89 7,654.67 7,810.89 0.2M
2021-04-13 8,435.76 8,435.76 7,654.67 7,810.89 0.3M
2021-04-12 7,732.78 8,357.65 7,654.67 8,123.32 0.3M
2021-04-09 7,654.67 7,732.78 7,576.56 7,732.78 0.1M
2021-04-08 7,654.67 7,810.89 7,498.45 7,654.67 0.1M
2021-04-07 7,498.45 7,810.89 7,420.34 7,732.78 0.3M
2021-04-06 7,810.89 7,810.89 7,576.56 7,654.67 0.1M
2021-04-05 7,264.13 7,889.00 7,264.13 7,810.89 0.4M
2021-04-02 6,951.69 7,420.34 6,873.58 7,264.13 0.2M
2021-04-01 6,717.36 6,951.69 6,717.36 6,951.69 0.1M
2021-03-31 6,795.47 6,873.58 6,639.25 6,873.58 0.1M
2021-03-30 6,795.47 6,795.47 6,717.36 6,795.47 0.1M
2021-03-29 6,951.69 6,951.69 6,639.25 6,873.58 0.1M
2021-03-26 6,717.36 6,795.47 6,483.04 6,795.47 0.1M
2021-03-25 6,873.58 6,873.58 6,717.36 6,795.47 0.0M
2021-03-24 6,873.58 6,873.58 6,795.47 6,873.58 0.0M
2021-03-23 6,795.47 7,107.91 6,795.47 7,029.80 0.1M
2021-03-22 6,951.69 7,107.91 6,873.58 7,107.91 0.1M
2021-03-19 6,951.69 6,951.69 6,717.36 6,951.69 0.0M
2021-03-18 6,951.69 7,029.80 6,873.58 6,951.69 0.1M
2021-03-17 6,951.69 6,951.69 6,795.47 6,873.58 0.2M
2021-03-16 6,873.58 6,951.69 6,795.47 6,951.69 0.1M
2021-03-15 6,873.58 6,951.69 6,795.47 6,951.69 0.0M
2021-03-12 7,029.80 7,107.91 6,795.47 6,951.69 0.1M
2021-03-11 6,951.69 7,029.80 6,795.47 6,951.69 0.1M
2021-03-10 6,951.69 7,029.80 6,873.58 6,951.69 0.0M
2021-03-09 7,107.91 7,107.91 6,873.58 6,951.69 0.1M
2021-03-08 7,029.80 7,107.91 6,873.58 7,107.91 0.3M
2021-03-05 6,248.71 6,795.47 6,248.71 6,717.36 0.1M
2021-03-04 6,483.04 6,483.04 6,248.71 6,404.93 0.1M
2021-03-03 6,326.82 6,561.15 6,326.82 6,483.04 0.0M
2021-03-02 6,561.15 6,717.36 6,170.60 6,326.82 0.1M
2021-03-01 6,639.25 6,639.25 6,404.93 6,561.15 0.1M
2021-02-26 6,092.49 6,483.04 6,092.49 6,404.93 0.1M
2021-02-25 6,248.71 6,248.71 6,092.49 6,170.60 0.1M
2021-02-24 6,248.71 6,248.71 6,170.60 6,248.71 0.1M
2021-02-23 6,170.60 6,248.71 6,092.49 6,248.71 0.1M
2021-02-22 6,092.49 6,170.60 6,014.38 6,170.60 0.1M
2021-02-19 6,170.60 6,170.60 5,858.17 6,014.38 0.1M
2021-02-18 6,014.38 6,248.71 6,014.38 6,170.60 0.1M
2021-02-17 6,170.60 6,170.60 5,936.27 6,014.38 0.0M
2021-02-09 5,936.27 5,936.27 5,780.06 5,936.27 0.0M
2021-02-08 6,014.38 6,014.38 5,780.06 5,780.06 0.0M
2021-02-05 5,936.27 6,014.38 5,936.27 6,014.38 0.0M
2021-02-04 6,170.60 6,170.60 5,858.17 6,014.38 0.0M
2021-02-03 5,936.27 6,092.49 5,780.06 6,014.38 0.1M
2021-02-02 6,170.60 6,170.60 5,467.62 5,780.06 0.1M
2021-02-01 6,092.49 6,404.93 5,701.95 5,701.95 0.0M
2021-01-29 5,858.17 6,326.82 5,701.95 6,248.71 0.1M
2021-01-28 6,639.25 6,639.25 6,326.82 6,326.82 0.1M
2021-01-27 7,029.80 7,029.80 6,639.25 6,951.69 0.0M
2021-01-26 7,107.91 7,420.34 6,873.58 6,951.69 0.1M
2021-01-25 6,717.36 6,951.69 6,717.36 6,951.69 0.1M
2021-01-22 6,951.69 6,951.69 6,717.36 6,873.58 0.0M
2021-01-21 6,951.69 7,029.80 6,795.47 6,951.69 0.0M
2021-01-20 6,639.25 6,951.69 6,561.15 6,873.58 0.2M
2021-01-19 7,186.02 7,498.45 6,561.15 7,029.80 0.2M
2021-01-18 6,873.58 7,264.13 6,717.36 7,186.02 0.2M
2021-01-15 6,795.47 6,873.58 6,717.36 6,873.58 0.0M
2021-01-14 6,561.15 6,873.58 6,561.15 6,873.58 0.1M
2021-01-13 6,717.36 6,795.47 6,717.36 6,717.36 0.1M
2021-01-12 6,873.58 6,873.58 6,639.25 6,717.36 0.1M
2021-01-11 6,951.69 6,951.69 6,717.36 6,873.58 0.1M
2021-01-08 7,029.80 7,029.80 6,873.58 6,873.58 0.1M
2021-01-07 6,873.58 6,951.69 6,717.36 6,951.69 0.1M
2021-01-06 6,873.58 6,951.69 6,717.36 6,873.58 0.1M
2021-01-05 6,873.58 6,873.58 6,483.04 6,795.47 0.6M
2021-01-04 6,639.25 6,639.25 6,404.93 6,561.15 0.2M