Thua Thien Hue Construction Joint Stock Corp (HUB)

HUB
🏛️ ベトナム →
15,800.00
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
2023-12-29 13,355.52 13,595.44 13,315.53 13,595.44 0.0M
2023-12-28 13,315.53 13,355.52 13,275.54 13,355.52 0.1M
2023-12-27 13,355.52 13,955.32 13,275.54 13,315.53 0.0M
2023-12-26 13,435.49 13,475.48 13,355.52 13,355.52 0.0M
2023-12-25 13,435.49 13,475.48 13,355.52 13,435.49 0.1M
2023-12-22 13,595.44 13,595.44 13,435.49 13,435.49 0.0M
2023-12-21 13,595.44 13,795.37 13,435.49 13,795.37 0.0M
2023-12-20 13,995.30 13,995.30 13,635.42 13,795.37 0.0M
2023-12-19 13,435.49 13,875.34 13,395.50 13,755.38 0.0M
2023-12-18 13,035.62 13,595.44 13,035.62 13,355.52 0.1M
2023-12-15 12,995.64 13,075.61 12,995.64 12,995.64 0.0M
2023-12-14 12,955.65 13,075.61 12,955.65 12,995.64 0.0M
2023-12-13 13,115.60 13,115.60 12,915.66 12,955.65 0.0M
2023-12-12 13,075.61 13,115.60 13,075.61 13,115.60 0.0M
2023-12-11 13,155.58 13,155.58 13,075.61 13,155.58 0.0M
2023-12-08 13,075.61 13,155.58 13,035.62 13,155.58 0.0M
2023-12-07 13,115.60 13,275.54 13,035.62 13,235.56 0.0M
2023-12-06 13,195.57 13,195.57 13,035.62 13,115.60 0.0M
2023-12-05 13,315.53 13,355.52 13,035.62 13,195.57 0.0M
2023-12-04 13,075.61 13,195.57 13,075.61 13,195.57 0.0M
2023-12-01 12,955.65 13,075.61 12,915.66 13,075.61 0.0M
2023-11-30 12,915.66 13,035.62 12,875.68 12,955.65 0.0M
2023-11-29 12,835.69 13,115.60 12,835.69 13,035.62 0.0M
2023-11-28 13,115.60 13,115.60 12,875.68 13,115.60 0.0M
2023-11-27 13,035.62 13,115.60 12,875.68 13,115.60 0.0M
2023-11-24 12,875.68 13,035.62 12,875.68 13,035.62 0.1M
2023-11-23 13,275.54 13,275.54 13,035.62 13,035.62 0.0M
2023-11-22 12,875.68 13,155.58 12,795.70 13,115.60 0.0M
2023-11-21 12,955.65 13,155.58 12,795.70 13,075.61 0.2M
2023-11-20 12,795.70 13,315.53 12,795.70 12,875.68 0.1M
2023-11-17 13,195.57 13,235.56 12,915.66 13,115.60 0.0M
2023-11-16 12,995.64 13,195.57 12,795.70 13,195.57 0.1M
2023-11-15 13,355.52 13,355.52 12,995.64 12,995.64 0.0M
2023-11-14 13,315.53 13,315.53 12,955.65 13,035.62 0.0M
2023-11-13 13,195.57 13,275.54 12,875.68 13,035.62 0.0M
2023-11-10 13,395.50 13,475.48 13,195.57 13,195.57 0.0M
2023-11-09 13,635.42 13,635.42 13,115.60 13,475.48 0.1M
2023-11-08 12,835.69 13,195.57 12,835.69 13,155.58 0.0M
2023-11-07 13,195.57 13,195.57 12,835.69 12,835.69 0.0M
2023-11-06 12,875.68 13,315.53 12,875.68 13,115.60 0.0M
2023-11-03 13,195.57 13,195.57 12,755.72 13,195.57 0.0M
2023-11-02 12,915.66 13,435.49 12,915.66 13,435.49 0.0M
2023-11-01 12,995.64 12,995.64 12,715.73 12,915.66 0.0M
2023-10-31 13,075.61 13,075.61 12,395.84 12,755.72 0.1M
2023-10-30 13,315.53 13,435.49 12,515.80 12,515.80 0.0M
2023-10-27 13,115.60 13,395.50 12,915.66 13,315.53 0.0M
2023-10-26 13,195.57 13,195.57 12,755.72 13,075.61 0.1M
2023-10-25 13,315.53 13,675.41 13,315.53 13,675.41 0.0M
2023-10-24 13,195.57 13,675.41 13,195.57 13,675.41 0.0M
2023-10-23 13,555.45 13,795.37 13,195.57 13,635.42 0.0M
2023-10-20 13,515.46 13,555.45 13,035.62 13,555.45 0.0M
2023-10-19 13,195.57 13,715.40 13,195.57 13,715.40 0.0M
2023-10-18 13,995.30 13,995.30 13,195.57 13,795.37 0.0M
2023-10-17 14,475.14 14,475.14 13,675.41 13,995.30 0.0M
2023-10-16 14,395.17 14,395.17 13,995.30 14,315.19 0.0M
2023-10-13 14,235.22 14,235.22 13,635.42 14,155.25 0.1M
2023-10-12 14,315.19 14,675.07 14,315.19 14,395.17 0.1M
2023-10-11 14,795.03 15,034.95 14,435.15 14,555.11 0.2M
2023-10-10 14,395.17 15,194.90 14,195.23 14,795.03 0.2M
2023-10-09 14,994.97 15,114.93 14,235.22 14,395.17 0.1M
2023-10-06 15,594.77 15,594.77 14,555.11 14,994.97 0.1M
2023-10-05 14,275.21 14,875.01 13,995.30 14,875.01 0.3M
2023-10-04 13,835.36 14,155.25 13,595.44 13,915.33 0.1M
2023-10-03 12,915.66 13,995.30 12,875.68 13,835.36 0.2M
2023-10-02 13,595.44 13,595.44 12,835.69 13,115.60 0.0M
2023-09-29 12,955.65 13,595.44 12,875.68 13,595.44 0.0M
2023-09-28 13,275.54 13,275.54 12,835.69 13,195.57 0.0M
2023-09-27 13,595.44 13,595.44 12,795.70 13,435.49 0.0M
2023-09-26 13,035.62 13,595.44 13,035.62 13,595.44 0.0M
2023-09-25 13,515.46 13,515.46 13,275.54 13,275.54 0.0M
2023-09-22 13,595.44 13,755.38 13,475.48 13,675.41 0.0M
2023-09-21 13,875.34 13,955.32 13,755.38 13,755.38 0.0M
2023-09-20 13,915.33 13,995.30 13,635.42 13,995.30 0.0M
2023-09-19 13,835.36 13,915.33 13,595.44 13,915.33 0.0M
2023-09-18 13,995.30 13,995.30 13,595.44 13,915.33 0.1M
2023-09-15 13,995.30 14,075.27 13,915.33 13,915.33 0.0M
2023-09-14 14,235.22 14,235.22 13,995.30 13,995.30 0.0M
2023-09-13 14,315.19 14,355.18 14,235.22 14,235.22 0.1M
2023-09-12 14,155.25 14,235.22 14,075.27 14,235.22 0.0M
2023-09-11 14,275.21 14,275.21 14,075.27 14,115.26 0.0M
2023-09-08 14,235.22 14,395.17 13,915.33 14,235.22 0.1M
2023-09-07 14,395.17 14,395.17 14,155.25 14,235.22 0.1M
2023-09-06 14,395.17 14,395.17 14,315.19 14,315.19 0.0M
2023-09-05 14,315.19 14,555.11 14,315.19 14,395.17 0.2M
2023-08-31 14,515.13 14,555.11 14,315.19 14,355.18 0.1M
2023-08-30 14,395.17 14,555.11 14,395.17 14,515.13 0.0M
2023-08-29 14,075.27 14,475.14 14,075.27 14,475.14 0.0M
2023-08-28 13,995.30 14,155.25 13,995.30 14,075.27 0.0M
2023-08-25 13,995.30 14,155.25 13,995.30 14,075.27 0.1M
2023-08-24 13,995.30 14,035.29 13,835.36 13,995.30 0.0M
2023-08-23 14,075.27 14,075.27 13,995.30 13,995.30 0.0M
2023-08-22 13,995.30 14,075.27 13,875.34 14,075.27 0.0M
2023-08-21 13,595.44 14,235.22 13,595.44 13,995.30 0.0M
2023-08-18 14,395.17 14,675.07 13,675.41 14,395.17 0.0M
2023-08-17 14,795.03 14,795.03 14,475.14 14,675.07 0.0M
2023-08-16 14,875.01 14,875.01 14,475.14 14,515.13 0.0M
2023-08-15 14,795.03 14,875.01 14,675.07 14,875.01 0.0M
2023-08-14 14,235.22 14,795.03 14,155.25 14,795.03 0.0M
2023-08-11 13,995.30 14,235.22 13,995.30 14,235.22 0.0M
2023-08-10 14,395.17 14,395.17 14,035.29 14,035.29 0.0M
2023-08-09 14,395.17 14,555.11 13,835.36 14,235.22 0.0M
2023-08-08 14,635.09 14,635.09 14,355.18 14,555.11 0.0M
2023-08-07 14,475.14 14,635.09 14,475.14 14,635.09 0.0M
2023-08-04 14,435.15 14,555.11 14,315.19 14,475.14 0.0M
2023-08-03 14,315.19 14,515.13 14,315.19 14,435.15 0.0M
2023-08-02 14,534.25 14,603.79 14,290.85 14,325.62 0.1M
2023-08-01 14,186.54 14,742.87 14,186.54 14,395.16 0.1M
2023-07-31 14,186.54 14,464.71 14,047.45 14,186.54 0.1M
2023-07-28 14,012.68 14,256.08 13,908.37 13,977.91 0.0M
2023-07-27 14,186.54 14,221.31 14,012.68 14,012.68 0.0M
2023-07-26 14,082.23 14,395.16 14,047.45 14,186.54 0.0M
2023-07-25 14,325.62 14,395.16 14,047.45 14,360.39 0.0M
2023-07-24 14,395.16 14,395.16 14,047.45 14,325.62 0.0M
2023-07-21 14,047.45 14,256.08 13,977.91 14,256.08 0.0M
2023-07-20 13,908.37 14,256.08 13,769.29 14,256.08 0.0M
2023-07-19 14,569.02 14,569.02 13,908.37 13,908.37 0.0M
2023-07-18 13,664.98 14,395.16 13,664.98 14,012.68 0.0M
2023-07-17 14,812.42 14,812.42 13,943.14 13,943.14 0.0M
2023-07-14 14,117.00 14,881.96 13,699.75 14,881.96 0.0M
2023-07-13 13,212.95 14,117.00 13,212.95 14,117.00 0.1M
2023-07-12 13,212.95 13,247.72 13,039.10 13,212.95 0.0M
2023-07-11 13,004.33 13,212.95 13,004.33 13,212.95 0.0M
2023-07-10 13,212.95 13,212.95 12,934.79 12,934.79 0.0M
2023-07-07 12,726.16 13,073.87 12,656.62 12,934.79 0.0M
2023-07-06 13,004.33 13,073.87 12,795.70 12,795.70 0.0M
2023-07-05 13,004.33 13,073.87 13,004.33 13,004.33 0.0M
2023-07-04 12,865.24 13,004.33 12,795.70 12,934.79 0.0M
2023-07-03 13,108.64 13,108.64 12,656.62 12,865.24 0.0M
2023-06-30 12,726.16 12,726.16 12,517.53 12,517.53 0.0M
2023-06-29 12,726.16 13,073.87 12,726.16 12,865.24 0.0M
2023-06-28 12,760.93 12,865.24 12,691.39 12,865.24 0.0M
2023-06-27 13,004.33 13,004.33 12,656.62 12,726.16 0.0M
2023-06-26 13,212.95 13,212.95 12,517.53 12,934.79 0.1M
2023-06-23 13,212.95 13,212.95 12,934.79 12,934.79 0.0M
2023-06-22 12,795.70 13,560.66 12,795.70 13,073.87 0.0M
2023-06-21 12,447.99 12,934.79 12,343.68 12,795.70 0.0M
2023-06-20 12,413.22 12,447.99 12,308.91 12,343.68 0.0M
2023-06-19 12,726.16 12,726.16 12,169.82 12,482.76 0.0M
2023-06-16 12,795.70 13,212.95 12,587.08 12,587.08 0.0M
2023-06-15 12,760.93 12,934.79 12,691.39 12,865.24 0.0M
2023-06-14 12,587.08 12,969.56 12,552.31 12,934.79 0.0M
2023-06-13 12,691.39 13,108.64 12,656.62 12,795.70 0.0M
2023-06-12 12,760.93 12,760.93 12,517.53 12,656.62 0.0M
2023-06-09 12,795.70 12,900.01 12,552.31 12,795.70 0.0M
2023-06-08 12,517.53 13,525.89 12,517.53 12,795.70 0.0M
2023-06-07 12,795.70 12,795.70 12,413.22 12,656.62 0.0M
2023-06-06 12,865.24 12,865.24 12,378.45 12,830.47 0.0M
2023-06-05 12,934.79 12,934.79 12,517.53 12,865.24 0.1M
2023-06-02 13,073.87 13,073.87 12,726.16 12,934.79 0.0M
2023-06-01 12,969.56 13,212.95 12,587.08 13,073.87 0.0M
2023-05-31 12,934.79 13,317.27 12,726.16 12,969.56 0.1M
2023-05-30 13,386.81 13,386.81 12,656.62 12,656.62 0.2M
2023-05-29 13,317.27 13,317.27 13,317.27 13,317.27 0.1M
2023-05-26 12,447.99 12,447.99 12,447.99 12,447.99 0.0M
2023-05-25 10,987.61 11,648.26 10,987.61 11,648.26 0.2M
2023-05-24 11,404.86 11,404.86 10,918.07 10,918.07 0.0M
2023-05-23 10,918.07 10,918.07 10,883.30 10,918.07 0.0M
2023-05-22 10,987.61 11,265.78 10,848.53 10,848.53 0.0M
2023-05-19 11,126.70 11,265.78 11,022.38 11,022.38 0.0M
2023-05-18 11,126.70 11,126.70 11,126.70 11,126.70 0.0M
2023-05-17 11,126.70 11,335.32 11,057.16 11,126.70 0.0M
2023-05-16 11,404.86 11,404.86 11,126.70 11,126.70 0.0M
2023-05-15 11,717.80 11,717.80 11,404.86 11,439.64 0.0M
2023-05-12 11,613.49 11,752.57 11,404.86 11,613.49 0.0M
2023-05-11 11,648.26 11,648.26 11,265.78 11,613.49 0.0M
2023-05-10 10,952.84 11,578.72 10,848.53 11,231.01 0.0M
2023-05-09 10,918.07 10,918.07 10,918.07 10,918.07 0.0M
2023-05-08 10,639.90 11,126.70 10,639.90 10,918.07 0.0M
2023-05-05 10,639.90 10,709.45 10,639.90 10,709.45 0.0M
2023-05-04 10,709.45 10,848.53 10,605.13 10,639.90 0.0M
2023-04-28 10,639.90 10,639.90 10,570.36 10,639.90 0.0M
2023-04-27 10,466.05 10,570.36 10,466.05 10,570.36 0.0M
2023-04-26 10,431.28 10,570.36 10,361.74 10,570.36 0.0M
2023-04-25 10,639.90 10,639.90 10,500.82 10,500.82 0.0M
2023-04-24 10,570.36 10,674.68 10,535.59 10,639.90 0.0M
2023-04-21 10,570.36 10,570.36 10,535.59 10,570.36 0.0M
2023-04-20 10,674.68 10,674.68 10,535.59 10,535.59 0.0M
2023-04-19 10,570.36 10,709.45 10,570.36 10,709.45 0.0M
2023-04-18 10,535.59 10,605.13 10,535.59 10,570.36 0.0M
2023-04-17 10,535.59 10,570.36 10,535.59 10,535.59 0.0M
2023-04-14 10,709.45 10,709.45 10,500.82 10,535.59 0.0M
2023-04-13 10,570.36 10,813.76 10,500.82 10,674.68 0.0M
2023-04-12 10,466.05 10,952.84 10,431.28 10,570.36 0.1M
2023-04-11 10,535.59 10,674.68 10,431.28 10,466.05 0.0M
2023-04-10 10,535.59 10,778.99 10,535.59 10,535.59 0.0M
2023-04-07 10,500.82 10,570.36 10,396.51 10,500.82 0.0M
2023-04-06 10,361.74 10,570.36 10,361.74 10,466.05 0.0M
2023-04-05 10,396.51 10,431.28 10,326.97 10,431.28 0.0M
2023-04-04 10,709.45 10,709.45 10,292.19 10,396.51 0.0M
2023-04-03 10,500.82 10,639.90 10,292.19 10,466.05 0.0M
2023-03-31 10,222.65 10,292.19 10,222.65 10,292.19 0.0M
2023-03-30 10,222.65 10,222.65 10,153.11 10,222.65 0.0M
2023-03-29 10,187.88 10,222.65 10,187.88 10,222.65 0.0M
2023-03-28 10,222.65 10,222.65 10,153.11 10,222.65 0.0M
2023-03-27 10,535.59 10,535.59 10,153.11 10,153.11 0.1M
2023-03-24 10,118.34 10,153.11 10,083.57 10,153.11 0.0M
2023-03-23 10,118.34 10,118.34 10,083.57 10,118.34 0.0M
2023-03-22 10,153.11 10,257.42 10,118.34 10,118.34 0.0M
2023-03-21 9,979.26 10,222.65 9,735.86 10,118.34 0.0M
2023-03-20 10,153.11 10,153.11 10,083.57 10,083.57 0.0M
2023-03-17 10,118.34 10,396.51 10,118.34 10,257.42 0.0M
2023-03-16 10,083.57 10,222.65 10,083.57 10,153.11 0.0M
2023-03-15 10,292.19 10,292.19 10,153.11 10,292.19 0.0M
2023-03-14 10,014.03 10,222.65 10,014.03 10,083.57 0.0M
2023-03-13 9,944.49 10,257.42 9,944.49 10,257.42 0.0M
2023-03-10 10,326.97 10,326.97 10,187.88 10,292.19 0.0M
2023-03-09 10,292.19 10,292.19 10,118.34 10,292.19 0.0M
2023-03-08 10,257.42 10,257.42 10,153.11 10,222.65 0.0M
2023-03-07 10,257.42 10,257.42 10,153.11 10,153.11 0.0M
2023-03-06 10,153.11 10,257.42 10,153.11 10,257.42 0.0M
2023-03-03 10,222.65 10,222.65 10,153.11 10,187.88 0.0M
2023-03-02 10,396.51 10,396.51 10,118.34 10,292.19 0.0M
2023-03-01 10,257.42 10,292.19 9,944.49 10,292.19 0.0M
2023-02-28 10,431.28 10,431.28 10,153.11 10,153.11 0.0M
2023-02-27 10,326.97 10,361.74 10,048.80 10,292.19 0.0M
2023-02-24 10,292.19 10,396.51 10,153.11 10,361.74 0.0M
2023-02-23 10,361.74 10,361.74 10,187.88 10,222.65 0.0M
2023-02-22 10,709.45 10,709.45 10,361.74 10,361.74 0.0M
2023-02-21 10,744.22 10,744.22 10,361.74 10,570.36 0.1M
2023-02-20 10,431.28 10,674.68 10,431.28 10,674.68 0.0M
2023-02-17 10,639.90 10,639.90 10,361.74 10,570.36 0.0M
2023-02-16 10,570.36 10,570.36 10,570.36 10,570.36 0.0M
2023-02-15 10,361.74 10,570.36 10,361.74 10,570.36 0.0M
2023-02-14 9,735.86 10,431.28 9,735.86 10,396.51 0.0M
2023-02-13 10,257.42 10,500.82 10,153.11 10,187.88 0.0M
2023-02-10 10,431.28 10,639.90 10,431.28 10,570.36 0.0M
2023-02-09 10,639.90 10,674.68 10,500.82 10,674.68 0.0M
2023-02-08 10,431.28 10,535.59 10,257.42 10,500.82 0.0M
2023-02-07 10,918.07 10,918.07 10,396.51 10,396.51 0.0M
2023-02-06 10,709.45 10,848.53 10,605.13 10,848.53 0.0M
2023-02-03 10,848.53 10,848.53 10,570.36 10,674.68 0.0M
2023-02-02 10,500.82 10,709.45 10,396.51 10,570.36 0.1M
2023-02-01 11,439.64 11,439.64 10,674.68 10,709.45 0.0M
2023-01-31 11,787.35 11,787.35 11,022.38 11,265.78 0.0M
2023-01-30 10,639.90 11,300.55 10,605.13 11,265.78 0.2M
2023-01-27 10,466.05 10,709.45 10,466.05 10,570.36 0.0M
2023-01-19 10,222.65 10,431.28 10,222.65 10,396.51 0.0M
2023-01-18 10,292.19 10,500.82 10,187.88 10,396.51 0.1M
2023-01-17 10,292.19 10,431.28 10,257.42 10,431.28 0.0M
2023-01-16 10,118.34 10,292.19 9,874.94 10,292.19 0.0M
2023-01-13 10,326.97 10,326.97 10,326.97 10,326.97 0.0M
2023-01-12 10,222.65 10,431.28 10,222.65 10,431.28 0.0M
2023-01-11 10,326.97 10,500.82 10,187.88 10,431.28 0.0M
2023-01-10 10,187.88 10,361.74 10,083.57 10,361.74 0.0M
2023-01-09 10,431.28 10,431.28 10,083.57 10,187.88 0.0M
2023-01-06 10,431.28 10,466.05 10,292.19 10,431.28 0.0M
2023-01-05 10,222.65 10,500.82 10,222.65 10,431.28 0.0M
2023-01-04 10,709.45 10,709.45 10,292.19 10,431.28 0.0M
2023-01-03 10,431.28 10,848.53 10,361.74 10,361.74 0.1M