Thanh An 96 Installation and Construction JSC (TA9)

TA9
🏛️ ベトナム →
12,600.00
最終更新: 2025-10-02
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
2022-12-29 9,924.00 9,924.00 9,924.00 9,924.00 0.0M
2022-12-27 9,511.00 9,924.00 9,511.00 9,924.00 0.0M
2022-12-26 10,007.00 10,007.00 10,007.00 10,007.00 0.0M
2022-12-16 9,759.00 10,007.00 9,759.00 10,007.00 0.0M
2022-12-15 9,924.00 9,924.00 9,924.00 9,924.00 0.0M
2022-12-13 9,924.00 10,007.00 9,924.00 10,007.00 0.0M
2022-12-12 10,255.00 10,255.00 10,090.00 10,090.00 0.0M
2022-12-09 8,932.00 10,338.00 8,932.00 10,255.00 0.0M
2022-12-08 10,503.00 10,503.00 9,924.00 9,924.00 0.0M
2022-12-07 8,849.00 9,593.00 8,849.00 9,593.00 0.0M
2022-12-06 9,759.00 9,759.00 9,759.00 9,759.00 0.0M
2022-12-05 9,428.00 10,420.00 9,428.00 10,420.00 0.0M
2022-12-02 9,428.00 10,338.00 9,428.00 10,338.00 0.0M
2022-11-30 9,593.00 10,420.00 9,593.00 10,420.00 0.0M
2022-11-29 9,841.00 10,007.00 9,345.00 9,511.00 0.0M
2022-11-28 9,428.00 9,759.00 9,428.00 9,759.00 0.0M
2022-11-25 9,180.00 9,180.00 9,180.00 9,180.00 0.0M
2022-11-24 8,849.00 8,849.00 8,849.00 8,849.00 0.0M
2022-11-23 9,097.00 9,428.00 9,097.00 9,428.00 0.0M
2022-11-22 9,097.10 9,924.10 9,097.10 9,924.10 0.0M
2022-11-21 9,097.10 10,006.80 9,097.10 10,006.80 0.0M
2022-11-18 8,931.70 10,006.80 8,931.70 10,006.80 0.0M
2022-11-17 9,924.10 9,924.10 9,924.10 9,924.10 0.0M
2022-11-16 8,683.60 9,924.10 8,683.60 9,924.10 0.0M
2022-11-15 9,593.30 9,593.30 9,593.30 9,593.30 0.0M
2022-11-14 10,585.80 10,585.80 10,585.80 10,585.80 0.0M
2022-11-11 9,676.00 11,743.60 9,676.00 11,743.60 0.0M
2022-11-09 10,751.20 10,751.20 10,751.20 10,751.20 0.0M
2022-11-07 10,420.40 10,751.20 10,420.40 10,751.20 0.0M
2022-11-03 11,412.80 11,412.80 11,412.80 11,412.80 0.0M
2022-11-02 10,751.20 11,164.70 10,751.20 11,164.70 0.0M
2022-11-01 10,255.00 10,751.20 10,255.00 10,751.20 0.0M
2022-10-31 11,330.10 11,330.10 10,751.20 10,751.20 0.0M
2022-10-28 10,999.30 11,330.10 10,999.30 11,330.10 0.0M
2022-10-27 10,337.70 11,330.10 10,337.70 11,330.10 0.0M
2022-10-26 11,247.40 11,247.40 11,247.40 11,247.40 0.0M
2022-10-25 10,503.10 11,330.10 10,503.10 11,247.40 0.0M
2022-10-24 10,999.30 11,660.90 10,833.90 11,660.90 0.0M
2022-10-21 12,405.20 12,405.20 10,751.20 11,991.70 0.0M
2022-10-19 11,164.70 11,412.80 11,164.70 11,412.80 0.0M
2022-10-18 11,578.20 12,157.10 11,578.20 12,157.10 0.0M
2022-10-17 11,578.20 11,578.20 11,578.20 11,578.20 0.0M
2022-10-14 10,585.80 11,743.60 10,585.80 10,751.20 0.0M
2022-10-13 10,089.60 11,082.00 10,089.60 10,999.30 0.0M
2022-10-12 10,833.90 11,164.70 10,833.90 11,164.70 0.0M
2022-10-11 10,916.60 11,578.20 10,916.60 11,412.80 0.0M
2022-10-10 10,999.30 11,578.20 10,999.30 11,578.20 0.0M
2022-10-07 10,833.90 11,826.30 10,833.90 11,826.30 0.0M
2022-10-06 11,247.40 11,991.70 11,247.40 11,991.70 0.0M
2022-10-05 11,909.00 12,322.50 11,909.00 12,322.50 0.0M
2022-10-04 11,826.30 12,818.70 11,826.30 11,909.00 0.0M
2022-10-03 11,826.30 12,901.40 11,826.30 12,901.40 0.0M
2022-09-30 11,660.90 12,984.10 11,660.90 12,984.10 0.0M
2022-09-29 12,157.10 12,736.00 12,074.40 12,736.00 0.0M
2022-09-28 12,295.60 12,295.60 12,218.30 12,218.30 0.0M
2022-09-26 12,372.90 12,372.90 12,218.30 12,295.60 0.0M
2022-09-23 12,372.90 12,682.30 12,295.60 12,682.30 0.0M
2022-09-22 11,986.30 12,295.60 11,831.60 12,295.60 0.0M
2022-09-21 13,068.90 13,068.90 12,295.60 12,295.60 0.0M
2022-09-20 12,604.90 12,759.60 12,295.60 12,295.60 0.1M
2022-09-19 11,599.60 11,677.00 11,599.60 11,599.60 0.0M
2022-09-16 11,367.60 11,677.00 11,367.60 11,677.00 0.0M
2022-09-15 11,677.00 11,677.00 11,677.00 11,677.00 0.0M
2022-09-14 11,445.00 11,754.30 11,445.00 11,754.30 0.0M
2022-09-13 11,677.00 11,754.30 11,677.00 11,677.00 0.0M
2022-09-12 11,677.00 11,754.30 11,677.00 11,754.30 0.0M
2022-09-09 11,599.60 11,677.00 11,599.60 11,677.00 0.0M
2022-09-08 11,599.60 11,599.60 11,599.60 11,599.60 0.0M
2022-09-07 11,445.00 11,445.00 11,445.00 11,445.00 0.0M
2022-09-06 10,981.00 11,831.60 10,981.00 11,677.00 0.0M
2022-08-31 11,445.00 11,909.00 11,445.00 11,909.00 0.0M
2022-08-30 12,766.00 13,362.00 12,766.00 13,362.00 0.0M
2022-08-29 12,766.00 12,936.00 12,766.00 12,851.00 0.0M
2022-08-26 12,936.00 13,617.00 12,936.00 13,617.00 0.0M
2022-08-25 12,426.00 13,192.00 12,426.00 13,192.00 0.0M
2022-08-24 12,681.00 13,702.00 12,681.00 13,702.00 0.0M
2022-08-23 13,021.00 13,787.00 13,021.00 13,787.00 0.0M
2022-08-22 13,192.00 13,192.00 12,851.00 12,851.00 0.0M
2022-08-17 13,277.00 13,617.00 13,277.00 13,617.00 0.0M
2022-08-16 13,106.00 13,617.00 13,106.00 13,617.00 0.0M
2022-08-15 13,787.00 13,787.00 13,192.00 13,192.00 0.0M
2022-08-12 13,702.00 13,872.00 13,702.00 13,872.00 0.0M
2022-08-11 13,872.00 13,872.00 13,702.00 13,702.00 0.0M
2022-08-10 13,957.00 14,043.00 13,872.00 13,872.00 0.0M
2022-08-09 13,872.00 14,043.00 13,617.00 14,043.00 0.0M
2022-08-08 13,447.00 14,128.00 13,447.00 13,957.00 0.0M
2022-08-05 12,766.00 14,043.00 12,766.00 13,532.00 0.0M
2022-08-04 11,830.00 12,851.00 11,830.00 12,851.00 0.0M
2022-08-03 11,660.00 12,851.00 11,660.00 12,851.00 0.0M
2022-08-01 12,340.00 12,766.00 12,340.00 12,681.00 0.0M
2022-07-29 11,744.70 12,595.77 11,744.70 12,595.77 0.0M
2022-07-28 11,489.38 12,765.98 11,489.38 12,765.98 0.0M
2022-07-27 11,659.60 12,510.66 11,659.60 12,510.66 0.0M
2022-07-26 11,574.49 12,680.87 11,574.49 12,680.87 0.0M
2022-07-25 11,319.17 12,680.87 11,319.17 12,680.87 0.0M
2022-07-22 11,148.96 12,425.55 11,148.96 12,425.55 0.0M
2022-07-20 12,255.34 12,255.34 12,255.34 12,255.34 0.0M
2022-07-19 11,744.70 12,425.55 11,744.70 12,425.55 0.0M
2022-07-18 12,340.45 12,425.55 12,085.13 12,085.13 0.0M
2022-07-15 12,085.13 12,255.34 12,085.13 12,085.13 0.0M
2022-07-14 11,489.38 12,340.45 11,489.38 12,255.34 0.0M
2022-07-13 12,510.66 12,510.66 12,085.13 12,340.45 0.0M
2022-07-12 11,914.92 12,170.23 11,914.92 12,170.23 0.0M
2022-07-11 11,489.38 12,255.34 11,489.38 11,574.49 0.0M
2022-07-08 11,063.85 12,425.55 11,063.85 12,425.55 0.0M
2022-07-07 11,148.96 12,255.34 11,148.96 12,255.34 0.0M
2022-07-05 12,340.45 12,340.45 12,340.45 12,340.45 0.0M
2022-07-04 11,489.38 12,340.45 11,489.38 12,340.45 0.0M
2022-07-01 12,085.13 12,680.87 11,914.92 12,680.87 0.0M
2022-06-30 12,000.02 12,680.87 12,000.02 12,680.87 0.0M
2022-06-29 12,340.45 12,680.87 12,340.45 12,680.87 0.0M
2022-06-28 12,085.13 12,510.66 12,085.13 12,425.55 0.0M
2022-06-27 12,085.13 12,340.45 12,085.13 12,340.45 0.0M
2022-06-24 11,914.92 12,510.66 11,914.92 12,340.45 0.0M
2022-06-23 11,404.28 13,106.41 11,404.28 12,255.34 0.0M
2022-06-22 11,489.38 13,531.94 11,489.38 12,595.77 0.0M
2022-06-21 11,489.38 12,680.87 11,489.38 12,680.87 0.0M
2022-06-20 12,085.13 12,680.87 12,085.13 12,680.87 0.0M
2022-06-17 12,765.98 12,765.98 12,765.98 12,765.98 0.0M
2022-06-16 13,021.30 13,021.30 12,595.77 12,851.09 0.0M
2022-06-15 12,765.98 12,851.09 12,170.23 12,510.66 0.0M
2022-06-14 11,914.92 13,191.51 11,914.92 12,851.09 0.0M
2022-06-13 12,851.09 13,191.51 12,765.98 13,191.51 0.0M
2022-06-10 13,191.51 13,276.62 13,191.51 13,276.62 0.0M
2022-06-09 13,617.05 14,042.58 12,936.19 13,361.73 0.0M
2022-06-08 13,106.41 13,191.51 12,936.19 13,191.51 0.0M
2022-06-07 13,446.83 13,446.83 12,765.98 13,106.41 0.0M
2022-06-06 13,361.73 13,702.15 13,021.30 13,531.94 0.0M
2022-06-03 13,191.51 13,276.62 13,191.51 13,191.51 0.0M
2022-06-02 12,936.19 13,361.73 12,765.98 13,361.73 0.0M
2022-06-01 13,446.83 13,531.94 13,106.41 13,531.94 0.0M
2022-05-31 13,021.30 13,446.83 13,021.30 13,446.83 0.0M
2022-05-30 13,361.73 13,617.05 13,361.73 13,617.05 0.0M
2022-05-27 13,531.94 13,531.94 13,276.62 13,361.73 0.0M
2022-05-26 13,361.73 13,531.94 13,361.73 13,531.94 0.0M
2022-05-25 13,446.83 13,787.26 13,361.73 13,787.26 0.0M
2022-05-24 13,191.51 13,361.73 13,021.30 13,361.73 0.0M
2022-05-23 13,276.62 13,872.37 13,276.62 13,276.62 0.0M
2022-05-20 14,042.58 14,042.58 13,106.41 13,276.62 0.0M
2022-05-19 12,255.34 12,936.19 12,255.34 12,851.09 0.0M
2022-05-18 13,531.94 13,531.94 12,595.77 12,680.87 0.0M
2022-05-17 12,000.02 13,531.94 12,000.02 13,531.94 0.0M
2022-05-16 12,765.98 13,361.73 12,680.87 12,765.98 0.0M
2022-05-13 12,936.19 13,787.26 11,829.81 12,765.98 0.0M
2022-05-12 13,446.83 13,446.83 12,936.19 12,936.19 0.0M
2022-05-11 13,617.05 14,808.54 13,361.73 14,042.58 0.0M
2022-05-10 13,446.83 13,617.05 13,106.41 13,617.05 0.0M
2022-05-09 14,808.54 14,808.54 13,531.94 13,531.94 0.1M
2022-05-06 15,319.18 15,404.28 14,978.75 14,978.75 0.0M
2022-05-05 15,319.18 15,744.71 15,319.18 15,319.18 0.1M
2022-05-04 15,319.18 15,744.71 14,893.64 15,319.18 0.1M
2022-04-29 14,638.32 15,659.60 14,638.32 15,404.28 0.1M
2022-04-28 14,468.11 14,723.43 14,468.11 14,638.32 0.1M
2022-04-27 14,297.90 14,468.11 14,297.90 14,468.11 0.0M
2022-04-26 13,446.83 14,468.11 13,446.83 14,383.01 0.1M
2022-04-25 13,872.37 14,297.90 13,106.41 13,446.83 0.1M
2022-04-22 13,617.05 14,042.58 13,106.41 13,872.37 0.1M
2022-04-21 13,446.83 13,617.05 12,765.98 12,936.19 0.1M
2022-04-20 14,553.22 14,553.22 13,276.62 14,042.58 0.1M
2022-04-19 14,808.54 15,148.96 14,638.32 14,723.43 0.1M
2022-04-18 14,723.43 15,063.86 14,383.01 14,808.54 0.1M
2022-04-15 13,617.05 15,063.86 13,617.05 14,723.43 0.2M
2022-04-14 13,446.83 13,787.26 13,446.83 13,702.15 0.0M
2022-04-13 13,787.26 13,872.37 13,617.05 13,702.15 0.0M
2022-04-12 14,297.90 14,297.90 13,617.05 13,872.37 0.1M
2022-04-08 13,702.15 13,957.47 13,702.15 13,872.37 0.1M
2022-04-07 13,617.05 13,872.37 13,446.83 13,787.26 0.1M
2022-04-06 13,617.05 13,957.47 13,531.94 13,702.15 0.0M
2022-04-05 13,872.37 13,957.47 13,702.15 13,957.47 0.0M
2022-04-04 13,617.05 14,297.90 13,617.05 13,872.37 0.0M
2022-04-01 13,446.83 13,617.05 13,191.51 13,617.05 0.0M
2022-03-31 13,531.94 13,702.15 13,276.62 13,702.15 0.1M
2022-03-30 13,446.83 13,787.26 13,276.62 13,531.94 0.1M
2022-03-29 13,021.30 13,446.83 13,021.30 13,446.83 0.1M
2022-03-28 13,191.51 13,276.62 13,021.30 13,021.30 0.1M
2022-03-25 13,446.83 13,446.83 12,765.98 13,021.30 0.1M
2022-03-24 13,446.83 13,446.83 13,106.41 13,191.51 0.0M
2022-03-23 13,361.73 13,531.94 13,191.51 13,276.62 0.1M
2022-03-22 12,510.66 13,531.94 12,510.66 13,361.73 0.2M
2022-03-21 12,255.34 12,680.87 12,255.34 12,595.77 0.1M
2022-03-18 12,340.45 12,510.66 12,170.23 12,340.45 0.1M
2022-03-17 12,425.55 12,765.98 12,425.55 12,510.66 0.0M
2022-03-16 12,340.45 12,510.66 12,340.45 12,425.55 0.1M
2022-03-15 12,425.55 12,510.66 12,000.02 12,340.45 0.1M
2022-03-14 12,851.09 12,851.09 12,170.23 12,510.66 0.1M
2022-03-11 11,744.70 12,340.45 11,744.70 12,340.45 0.2M
2022-03-10 11,148.96 12,000.02 11,148.96 11,744.70 0.1M
2022-03-09 11,234.06 11,319.17 11,063.85 11,319.17 0.0M
2022-03-08 11,404.28 11,404.28 11,063.85 11,234.06 0.0M
2022-03-07 11,489.38 11,489.38 11,063.85 11,404.28 0.0M
2022-03-04 11,234.06 11,489.38 11,063.85 11,489.38 0.0M
2022-03-03 11,148.96 11,319.17 11,063.85 11,234.06 0.1M
2022-03-02 11,148.96 11,489.38 11,148.96 11,319.17 0.0M
2022-03-01 11,319.17 11,404.28 11,063.85 11,404.28 0.0M
2022-02-28 11,404.28 11,404.28 11,148.96 11,319.17 0.0M
2022-02-25 11,319.17 11,404.28 11,063.85 11,404.28 0.0M
2022-02-24 11,489.38 11,574.49 10,978.74 11,319.17 0.1M
2022-02-23 11,489.38 11,574.49 11,404.28 11,574.49 0.0M
2022-02-22 11,574.49 11,744.70 11,234.06 11,574.49 0.1M
2022-02-21 12,255.34 12,255.34 11,659.60 11,829.81 0.1M
2022-02-18 11,489.38 12,085.13 11,234.06 11,914.92 0.1M
2022-02-17 11,234.06 11,574.49 11,234.06 11,574.49 0.1M
2022-02-16 11,234.06 11,404.28 11,148.96 11,319.17 0.1M
2022-02-15 10,553.21 11,063.85 10,383.00 10,978.74 0.1M
2022-02-14 10,723.42 10,723.42 10,553.21 10,553.21 0.0M
2022-02-11 10,638.32 10,808.53 10,638.32 10,808.53 0.0M
2022-02-10 10,893.64 10,893.64 10,638.32 10,638.32 0.0M
2022-02-09 11,063.85 11,063.85 10,723.42 10,893.64 0.0M
2022-02-08 10,893.64 11,063.85 10,808.53 11,063.85 0.0M
2022-02-07 10,638.32 10,893.64 10,638.32 10,893.64 0.0M
2022-01-28 10,638.32 10,638.32 10,297.89 10,468.10 0.0M
2022-01-27 10,383.00 10,383.00 10,042.57 10,383.00 0.0M
2022-01-26 10,297.89 10,468.10 10,297.89 10,297.89 0.0M
2022-01-25 10,468.10 10,553.21 10,212.78 10,468.10 0.0M
2022-01-24 10,723.42 11,063.85 10,212.78 10,212.78 0.1M
2022-01-21 11,489.38 11,489.38 10,468.10 11,148.96 0.0M
2022-01-20 10,468.10 11,063.85 10,383.00 11,063.85 0.0M
2022-01-19 10,553.21 10,638.32 10,383.00 10,638.32 0.0M
2022-01-18 10,297.89 10,723.42 10,212.78 10,553.21 0.0M
2022-01-17 10,978.74 11,063.85 10,468.10 10,553.21 0.0M
2022-01-14 10,723.42 11,234.06 10,723.42 11,063.85 0.0M
2022-01-13 11,744.70 11,744.70 10,893.64 11,063.85 0.1M
2022-01-12 11,489.38 12,000.02 10,893.64 11,744.70 0.1M
2022-01-11 11,574.49 12,000.02 11,489.38 12,000.02 0.0M
2022-01-10 12,340.45 12,936.19 12,085.13 12,340.45 0.1M
2022-01-07 12,085.13 12,255.34 11,744.70 12,255.34 0.1M
2022-01-06 11,489.38 12,255.34 11,319.17 12,085.13 0.1M
2022-01-05 11,319.17 11,744.70 11,319.17 11,574.49 0.1M
2022-01-04 11,234.06 11,489.38 11,148.96 11,319.17 0.1M