T Cap Securities JSC (TVB)

TVB
🏛️ ベトナム →
9,380.00
最終更新: 2025-10-01
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 24,702.70 24,747.80 23,711.00 23,756.10 0.8M
2021-12-30 23,620.80 24,612.60 23,395.50 24,387.20 1.3M
2021-12-29 23,350.40 23,665.90 23,125.00 23,350.40 0.7M
2021-12-28 23,440.50 23,665.90 22,944.70 23,350.40 1.1M
2021-12-27 23,846.20 23,846.20 23,079.90 23,440.50 0.6M
2021-12-24 23,079.90 23,981.50 22,629.10 23,350.40 0.9M
2021-12-23 24,792.90 24,792.90 22,989.80 23,260.20 1.9M
2021-12-22 25,964.90 25,964.90 24,432.30 24,657.60 2.8M
2021-12-21 24,116.70 25,784.60 23,891.30 25,784.60 3.4M
2021-12-20 22,989.80 24,297.00 22,719.30 24,116.70 2.9M
2021-12-17 21,637.40 22,764.40 21,637.40 22,719.30 1.5M
2021-12-16 22,539.00 22,539.00 21,682.50 21,727.60 1.1M
2021-12-15 22,629.10 22,809.40 22,043.10 22,088.20 1.2M
2021-12-14 23,079.90 23,440.50 22,674.20 22,809.40 1.3M
2021-12-13 23,305.30 23,440.50 22,899.60 23,125.00 1.2M
2021-12-10 23,620.80 23,891.30 22,989.80 23,305.30 1.2M
2021-12-09 22,448.80 23,891.30 22,448.80 23,620.80 1.1M
2021-12-08 23,079.90 23,079.90 22,403.70 22,719.30 0.9M
2021-12-07 21,637.40 22,629.10 21,231.70 22,629.10 1.5M
2021-12-06 22,539.00 22,899.60 21,186.60 21,186.60 2.7M
2021-12-03 24,161.80 24,567.50 22,719.30 22,719.30 3.5M
2021-12-02 24,342.10 25,198.60 23,891.30 24,342.10 1.9M
2021-12-01 24,928.10 25,153.50 24,387.20 24,477.30 2.4M
2021-11-30 25,829.70 26,100.10 25,153.50 25,153.50 2.1M
2021-11-29 24,612.60 25,694.40 24,522.40 25,243.70 3.2M
2021-11-26 26,866.50 27,046.80 25,694.40 25,874.70 3.1M
2021-11-25 26,641.10 27,497.60 26,145.20 26,911.50 2.4M
2021-11-24 27,317.20 27,677.90 26,596.00 26,641.10 2.4M
2021-11-23 26,145.20 26,911.50 24,883.00 26,596.00 4.1M
2021-11-22 27,768.00 28,399.10 26,145.20 26,596.00 4.0M
2021-11-19 28,804.80 29,526.10 26,370.60 27,948.30 4.8M
2021-11-18 26,866.50 28,354.00 26,145.20 28,354.00 5.1M
2021-11-17 25,424.00 26,596.00 25,243.70 26,505.80 3.0M
2021-11-16 25,784.60 26,325.50 24,612.60 25,469.00 5.1M
2021-11-15 24,792.90 24,973.20 24,342.10 24,973.20 4.1M
2021-11-12 23,575.80 23,711.00 22,989.80 23,350.40 2.7M
2021-11-11 23,981.50 24,026.60 23,079.90 23,575.80 3.3M
2021-11-10 23,620.80 24,161.80 23,350.40 24,026.60 4.2M
2021-11-09 22,899.60 23,801.20 22,448.80 23,440.50 4.2M
2021-11-08 22,268.50 23,260.20 21,998.00 22,899.60 3.4M
2021-11-05 22,358.70 22,358.70 21,682.50 21,998.00 1.3M
2021-11-04 21,367.00 22,448.80 21,321.90 21,998.00 1.9M
2021-11-03 22,719.30 23,079.90 21,141.60 21,367.00 7.1M
2021-11-02 22,358.70 22,899.60 21,772.70 22,719.30 4.8M
2021-11-01 22,989.80 23,125.00 22,358.70 22,358.70 3.0M
2021-10-29 20,735.90 21,953.00 20,465.40 21,953.00 3.4M
2021-10-28 20,645.70 20,826.00 20,194.90 20,555.50 3.2M
2021-10-27 20,645.70 21,141.60 20,194.90 20,555.50 2.6M
2021-10-26 20,735.90 20,735.90 20,194.90 20,645.70 0.8M
2021-10-25 20,735.90 21,547.30 20,555.50 20,735.90 3.0M
2021-10-22 20,645.70 20,780.90 20,465.40 20,600.60 1.4M
2021-10-21 20,465.40 20,780.90 20,285.10 20,510.50 1.5M
2021-10-20 20,735.90 20,826.00 20,104.80 20,375.20 1.6M
2021-10-19 20,555.50 20,690.80 20,330.20 20,600.60 1.0M
2021-10-18 20,735.90 20,780.90 20,375.20 20,555.50 0.9M
2021-10-15 20,600.60 20,735.90 20,330.20 20,465.40 0.6M
2021-10-14 20,735.90 21,006.30 20,600.60 20,600.60 1.0M
2021-10-13 20,645.70 20,916.20 20,420.30 20,690.80 1.3M
2021-10-12 20,104.80 20,375.20 20,014.60 20,375.20 1.0M
2021-10-11 19,879.40 20,104.80 19,654.00 20,059.70 0.8M
2021-10-08 20,149.80 20,194.90 19,789.20 19,834.30 0.7M
2021-10-07 19,879.40 20,194.90 19,834.30 20,059.70 0.5M
2021-10-06 20,104.80 20,285.10 19,654.00 19,834.30 0.4M
2021-10-05 19,113.10 20,059.70 19,113.10 19,924.50 0.4M
2021-10-04 19,203.20 19,203.20 18,752.40 19,158.10 0.3M
2021-10-01 19,113.10 19,563.80 19,113.10 19,203.20 0.3M
2021-09-30 19,248.30 19,654.00 19,248.30 19,338.40 0.2M
2021-09-29 18,932.70 19,563.80 18,887.70 19,248.30 0.2M
2021-09-28 18,301.70 19,068.00 18,211.50 18,932.70 0.4M
2021-09-27 20,014.60 20,375.20 18,617.20 18,932.70 0.6M
2021-09-24 20,510.50 20,555.50 20,014.60 20,014.60 0.4M
2021-09-23 20,735.90 20,735.90 20,330.20 20,465.40 0.5M
2021-09-22 20,826.00 21,006.30 20,149.80 20,690.80 0.5M
2021-09-21 20,465.40 21,096.50 20,420.30 20,735.90 0.5M
2021-09-20 21,907.90 21,907.90 20,465.40 20,916.20 0.5M
2021-09-17 20,465.40 21,457.10 20,465.40 21,457.10 0.5M
2021-09-16 20,285.10 20,735.90 20,104.80 20,285.10 0.3M
2021-09-15 20,285.10 20,916.20 19,744.10 20,285.10 0.8M
2021-09-14 21,006.30 21,457.10 20,555.50 20,735.90 0.5M
2021-09-13 21,637.40 21,637.40 20,735.90 21,457.10 0.7M
2021-09-10 21,817.70 22,088.20 21,457.10 21,637.40 0.7M
2021-09-09 21,772.70 22,403.70 21,772.70 21,817.70 0.6M
2021-09-08 23,305.30 23,305.30 22,088.20 22,178.40 0.7M
2021-09-07 21,637.40 23,350.40 21,547.30 22,899.60 2.1M
2021-09-06 21,276.80 22,178.40 20,780.90 22,088.20 3.5M
2021-08-27 19,834.30 20,735.90 19,834.30 20,735.90 1.4M
2021-08-26 21,367.00 21,367.00 19,924.50 20,014.60 2.1M
2021-08-25 21,637.40 22,539.00 21,186.60 21,367.00 2.0M
2021-08-24 20,285.10 21,637.40 18,572.10 21,637.40 5.5M
2021-08-23 19,383.50 21,006.30 18,031.20 20,285.10 4.1M
2021-08-20 20,826.00 21,186.60 18,752.40 19,654.00 2.1M
2021-08-19 19,473.70 22,088.20 19,473.70 20,826.00 1.9M
2021-08-18 18,752.40 20,645.70 18,031.20 20,645.70 4.6M
2021-08-17 18,211.50 19,203.20 18,031.20 18,842.60 2.8M
2021-08-16 16,588.70 18,211.50 16,588.70 18,211.50 3.7M
2021-08-13 15,506.80 16,949.30 14,965.90 16,588.70 2.4M
2021-08-12 16,228.10 16,228.10 15,506.80 15,506.80 1.7M
2021-08-11 15,867.40 16,498.50 15,867.40 16,228.10 1.7M
2021-08-10 15,506.80 16,047.80 15,236.30 15,777.30 1.2M
2021-08-09 14,875.70 15,687.10 14,515.10 15,506.80 2.0M
2021-08-06 15,326.50 15,687.10 14,965.90 15,056.00 1.5M
2021-08-05 14,875.70 15,957.60 14,875.70 15,326.50 2.4M
2021-08-04 13,523.40 14,515.10 13,343.10 14,515.10 2.8M
2021-08-03 13,072.60 13,252.90 13,072.60 13,252.90 0.8M
2021-08-02 13,162.80 13,343.10 12,982.50 13,072.60 1.0M
2021-07-30 12,892.30 13,072.60 12,892.30 12,892.30 0.4M
2021-07-29 12,802.10 12,982.50 12,802.10 12,982.50 0.5M
2021-07-28 12,892.30 13,072.60 12,802.10 12,892.30 0.4M
2021-07-27 13,162.80 13,343.10 12,892.30 12,892.30 0.6M
2021-07-26 13,072.60 13,162.80 12,712.00 13,162.80 0.3M
2021-07-23 13,433.20 13,703.70 13,162.80 13,252.90 0.4M
2021-07-22 13,343.10 13,523.40 12,892.30 13,433.20 0.3M
2021-07-21 13,703.70 14,424.90 13,252.90 13,252.90 0.5M
2021-07-20 13,162.80 13,703.70 11,900.60 13,703.70 0.5M
2021-07-19 12,621.80 13,162.80 11,720.30 13,162.80 0.7M
2021-07-16 12,802.10 12,982.50 12,531.70 12,712.00 0.1M
2021-07-15 12,261.20 12,982.50 11,900.60 12,802.10 0.3M
2021-07-14 12,621.80 12,621.80 12,080.90 12,351.40 0.2M
2021-07-13 11,179.30 12,621.80 11,179.30 12,621.80 0.5M
2021-07-12 12,171.00 12,171.00 10,999.00 11,630.10 1.3M
2021-07-09 12,802.10 12,802.10 12,171.00 12,171.00 0.8M
2021-07-08 13,162.80 13,343.10 12,712.00 12,802.10 0.5M
2021-07-07 12,982.50 13,433.20 12,441.50 13,162.80 0.8M
2021-07-06 14,424.90 14,424.90 12,982.50 12,982.50 1.3M
2021-07-05 14,424.90 14,605.30 14,064.30 14,424.90 0.7M
2021-07-02 14,334.80 14,605.30 14,154.50 14,424.90 0.9M
2021-07-01 13,703.70 14,424.90 13,523.40 14,334.80 1.3M
2021-06-30 13,793.90 13,793.90 13,523.40 13,703.70 0.4M
2021-06-29 14,154.50 14,154.50 13,703.70 13,884.00 0.5M
2021-06-28 13,884.00 14,424.90 13,793.90 13,974.20 0.7M
2021-06-25 13,523.40 13,974.20 13,523.40 13,884.00 1.0M
2021-06-24 13,793.90 13,793.90 13,613.50 13,703.70 0.4M
2021-06-23 13,703.70 13,793.90 13,523.40 13,793.90 0.6M
2021-06-22 13,703.70 13,974.20 13,613.50 13,703.70 1.5M
2021-06-21 13,703.70 13,974.20 13,433.20 13,703.70 1.0M
2021-06-18 14,244.60 14,424.90 13,523.40 13,523.40 1.6M
2021-06-17 14,334.80 14,875.70 13,974.20 14,154.50 1.5M
2021-06-16 13,343.10 14,334.80 13,252.90 14,244.60 1.6M
2021-06-15 13,884.00 13,884.00 13,343.10 13,343.10 0.9M
2021-06-14 14,424.90 14,424.90 13,433.20 13,793.90 1.5M
2021-06-11 13,051.00 13,559.40 12,881.50 13,559.40 0.7M
2021-06-10 13,220.50 13,390.00 12,712.00 12,966.20 0.4M
2021-06-09 12,712.00 13,474.70 11,779.80 13,220.50 0.9M
2021-06-08 13,898.40 13,898.40 12,542.50 12,542.50 1.1M
2021-06-07 15,169.60 15,508.60 13,135.70 13,813.70 1.4M
2021-06-04 13,983.20 14,406.90 13,305.20 14,322.20 2.3M
2021-06-03 11,949.30 13,135.70 11,949.30 13,135.70 2.5M
2021-06-02 12,642.90 12,790.80 11,829.60 11,977.50 1.4M
2021-06-01 12,051.40 12,716.90 11,829.60 12,569.00 1.7M
2021-05-31 11,090.30 11,903.60 11,090.30 11,903.60 2.2M
2021-05-28 10,942.40 11,164.20 10,720.60 10,868.50 0.4M
2021-05-27 10,942.40 11,386.00 10,942.40 10,942.40 0.7M
2021-05-26 9,981.30 10,942.40 9,981.30 10,942.40 0.8M
2021-05-25 10,129.10 10,129.10 9,833.40 9,981.30 0.3M
2021-05-24 10,055.20 10,203.10 9,981.30 10,129.10 0.1M
2021-05-21 10,129.10 10,277.00 10,055.20 10,055.20 0.3M
2021-05-20 9,833.40 10,203.10 9,611.60 10,129.10 0.3M
2021-05-19 9,833.40 9,907.30 9,611.60 9,833.40 0.2M
2021-05-18 9,981.30 9,981.30 9,537.60 9,685.50 0.6M
2021-05-17 10,572.70 10,572.70 10,129.10 10,203.10 0.2M
2021-05-14 10,720.60 10,720.60 10,424.90 10,572.70 0.2M
2021-05-13 10,868.50 10,868.50 10,498.80 10,720.60 0.3M
2021-05-12 10,720.60 10,942.40 10,572.70 10,942.40 0.1M
2021-05-11 11,016.40 11,016.40 10,646.70 10,794.50 0.2M
2021-05-10 10,424.90 11,238.20 10,277.00 11,016.40 0.5M
2021-05-07 10,498.80 10,720.60 10,350.90 10,424.90 0.2M
2021-05-06 10,720.60 10,794.50 10,572.70 10,720.60 0.3M
2021-05-05 10,868.50 10,942.40 10,646.70 10,720.60 0.4M
2021-05-04 10,646.70 10,646.70 9,981.30 10,646.70 0.2M
2021-04-29 10,720.60 11,016.40 10,720.60 10,794.50 0.2M
2021-04-28 11,016.40 11,164.20 10,720.60 10,868.50 0.5M
2021-04-27 11,238.20 11,386.00 10,572.70 11,016.40 0.3M
2021-04-26 12,051.40 12,051.40 11,090.30 11,238.20 0.7M
2021-04-23 11,829.60 12,347.20 11,460.00 11,829.60 1.5M
2021-04-22 12,125.40 12,273.30 11,829.60 11,829.60 0.9M
2021-04-20 12,938.70 13,456.20 12,199.30 12,199.30 1.7M
2021-04-19 11,903.60 12,790.80 11,681.80 12,716.90 0.9M
2021-04-16 12,421.10 12,421.10 11,533.90 11,755.70 1.1M
2021-04-12 11,533.90 12,384.20 11,460.00 12,199.30 1.4M
2021-04-09 11,829.60 11,829.60 11,238.20 11,607.80 0.8M
2021-04-08 11,940.50 11,940.50 11,460.00 11,829.60 0.6M
2021-04-07 11,829.60 11,829.60 11,386.00 11,829.60 1.0M
2021-04-06 10,942.40 11,681.80 10,683.60 11,681.80 1.0M
2021-04-05 10,720.60 10,979.40 10,646.70 10,942.40 0.5M
2021-04-02 10,942.40 10,979.40 10,498.80 10,868.50 0.6M
2021-04-01 10,609.70 10,720.60 10,424.90 10,720.60 0.6M
2021-03-31 10,535.80 10,646.70 10,424.90 10,572.70 0.7M
2021-03-30 10,129.10 10,535.80 9,907.30 10,535.80 1.0M
2021-03-29 10,203.10 10,203.10 10,018.20 10,203.10 0.1M
2021-03-26 9,907.30 10,203.10 9,611.60 10,203.10 0.2M
2021-03-25 10,350.90 10,498.80 9,907.30 10,277.00 0.2M
2021-03-24 10,018.20 10,350.90 10,018.20 10,350.90 0.3M
2021-03-23 9,907.30 10,646.70 9,611.60 10,646.70 0.3M
2021-03-22 9,981.30 10,092.20 9,907.30 9,981.30 0.2M
2021-03-19 9,907.30 10,129.10 9,722.50 10,129.10 0.5M
2021-03-18 9,389.80 9,944.30 9,315.80 9,944.30 0.5M
2021-03-17 9,463.70 9,463.70 9,315.80 9,315.80 0.1M
2021-03-16 9,463.70 9,463.70 9,241.90 9,426.70 0.2M
2021-03-15 9,463.70 9,537.60 9,426.70 9,463.70 0.1M
2021-03-12 9,759.50 9,759.50 9,463.70 9,463.70 0.2M
2021-03-11 9,537.60 9,907.30 9,426.70 9,759.50 0.3M
2021-03-10 9,611.60 9,648.60 9,389.80 9,463.70 0.2M
2021-03-09 9,611.60 9,796.40 9,574.60 9,648.60 0.1M
2021-03-08 10,129.10 10,129.10 9,722.50 9,833.40 0.3M
2021-03-05 9,168.00 10,129.10 9,168.00 10,129.10 0.3M
2021-03-04 9,759.50 9,759.50 9,241.90 9,611.60 0.4M
2021-03-03 9,020.10 9,611.60 9,020.10 9,611.60 0.5M
2021-03-02 9,463.70 9,463.70 9,168.00 9,168.00 0.2M
2021-03-01 9,611.60 9,611.60 9,241.90 9,463.70 0.2M
2021-02-26 8,761.30 9,241.90 8,724.40 9,168.00 0.4M
2021-02-25 8,798.30 8,909.20 8,724.40 8,761.30 0.3M
2021-02-24 8,761.30 8,983.10 8,650.40 8,724.40 0.4M
2021-02-23 8,650.40 8,761.30 8,650.40 8,687.40 0.2M
2021-02-22 8,761.30 8,761.30 8,576.50 8,687.40 0.1M
2021-02-19 8,650.40 8,761.30 8,502.60 8,650.40 0.1M
2021-02-18 8,909.20 8,909.20 8,687.40 8,687.40 0.2M
2021-02-17 8,576.50 8,946.20 8,576.50 8,761.30 0.2M
2021-02-09 8,613.50 8,687.40 8,058.90 8,687.40 0.1M
2021-02-08 9,241.90 9,241.90 8,354.70 8,613.50 0.2M
2021-02-05 8,798.30 8,872.20 8,650.40 8,872.20 0.1M
2021-02-04 8,909.20 8,909.20 8,502.60 8,650.40 0.3M
2021-02-03 8,132.90 8,354.70 7,837.10 8,354.70 0.2M
2021-02-02 7,800.20 7,837.10 7,393.50 7,837.10 0.2M
2021-02-01 8,502.60 8,502.60 7,800.20 7,800.20 0.4M
2021-01-29 7,837.10 8,502.60 7,837.10 8,354.70 0.5M
2021-01-28 8,391.70 8,428.60 8,391.70 8,391.70 0.4M
2021-01-27 9,020.10 9,611.60 9,020.10 9,020.10 0.7M
2021-01-26 10,129.10 10,129.10 9,685.50 9,685.50 0.5M
2021-01-25 10,387.90 10,868.50 10,350.90 10,387.90 0.7M
2021-01-22 11,312.10 11,312.10 10,757.60 11,016.40 0.8M
2021-01-21 11,016.40 11,312.10 10,572.70 11,312.10 1.4M
2021-01-20 10,905.50 10,942.40 10,240.00 10,794.50 1.1M
2021-01-19 9,759.50 10,441.90 9,179.30 10,237.20 1.3M
2021-01-18 9,861.80 9,998.30 9,657.10 9,861.80 1.3M
2021-01-15 9,691.20 9,964.20 9,657.10 9,827.70 1.0M
2021-01-14 9,077.00 9,691.20 9,008.70 9,691.20 1.3M
2021-01-13 9,281.70 9,520.60 9,077.00 9,077.00 1.6M
2021-01-12 9,964.20 9,964.20 9,247.60 9,623.00 1.6M
2021-01-11 9,315.80 9,315.80 9,315.80 9,315.80 0.7M
2021-01-08 8,189.80 8,735.70 8,189.80 8,735.70 2.4M
2021-01-07 8,189.80 8,258.00 8,087.40 8,189.80 0.8M
2021-01-06 8,292.10 8,292.10 8,189.80 8,258.00 0.5M
2021-01-05 8,326.20 8,394.50 8,223.90 8,258.00 0.5M
2021-01-04 8,121.50 8,531.00 8,121.50 8,326.20 0.7M