Tu Liem Urban Development JSC (NTL)

NTL
🏛️ ベトナム →
18,700.00
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
2023-12-29 12,404.90 12,449.70 12,203.40 12,225.80 1.5M
2023-12-28 12,584.10 12,696.00 12,404.90 12,404.90 0.9M
2023-12-27 12,763.20 12,964.70 12,606.40 12,606.40 0.9M
2023-12-26 12,740.80 12,875.10 12,696.00 12,740.80 1.3M
2023-12-25 12,740.80 12,808.00 12,628.80 12,740.80 1.0M
2023-12-22 12,449.70 12,897.50 12,404.90 12,740.80 2.2M
2023-12-21 12,337.70 12,561.70 12,225.80 12,360.10 0.9M
2023-12-20 12,203.40 12,449.70 12,136.20 12,337.70 0.9M
2023-12-19 11,912.30 12,091.40 11,733.20 12,091.40 1.1M
2023-12-18 12,337.70 12,337.70 12,001.90 12,001.90 0.8M
2023-12-15 12,584.10 12,830.40 12,203.40 12,315.40 1.0M
2023-12-14 12,750.40 12,750.40 12,400.80 12,606.40 2.0M
2023-12-13 12,791.50 12,873.80 12,544.70 12,585.90 2.0M
2023-12-12 12,750.40 12,956.10 12,750.40 12,791.50 2.2M
2023-12-11 12,853.20 12,853.20 12,585.90 12,750.40 1.1M
2023-12-08 12,462.50 12,997.20 12,359.70 12,544.70 3.0M
2023-12-07 12,544.70 12,627.00 11,927.80 12,339.10 3.5M
2023-12-06 12,544.70 12,544.70 12,400.80 12,421.40 1.7M
2023-12-05 12,585.90 12,585.90 12,380.20 12,462.50 3.0M
2023-12-04 12,606.40 12,606.40 12,133.40 12,483.10 2.7M
2023-12-01 11,742.70 12,112.90 11,619.30 11,783.80 2.8M
2023-11-30 11,783.80 12,092.30 11,722.10 11,722.10 1.9M
2023-11-29 12,133.40 12,133.40 11,804.40 11,886.70 1.8M
2023-11-28 11,948.40 12,133.40 11,557.60 12,051.20 2.7M
2023-11-27 11,393.10 11,866.10 11,393.10 11,866.10 6.5M
2023-11-24 11,269.70 11,269.70 10,693.90 11,105.20 2.0M
2023-11-23 11,269.70 11,434.20 11,105.20 11,105.20 2.6M
2023-11-22 11,105.20 11,475.40 11,105.20 11,269.70 2.9M
2023-11-21 10,364.80 10,940.70 10,344.30 10,940.70 2.1M
2023-11-20 9,871.30 10,323.70 9,871.30 10,241.50 1.0M
2023-11-17 10,529.40 10,549.90 10,200.30 10,282.60 1.7M
2023-11-16 10,303.10 10,467.70 9,953.50 10,447.10 0.9M
2023-11-15 10,611.60 10,611.60 10,323.70 10,323.70 1.0M
2023-11-14 10,344.30 10,529.40 10,282.60 10,303.10 1.3M
2023-11-13 10,303.10 10,447.10 10,200.30 10,303.10 1.5M
2023-11-10 10,220.90 10,591.10 10,220.90 10,303.10 1.8M
2023-11-09 10,447.10 10,652.80 10,282.60 10,344.30 2.4M
2023-11-08 9,809.60 10,303.10 9,809.60 10,282.60 1.8M
2023-11-07 9,706.80 9,994.70 9,624.50 9,809.60 0.6M
2023-11-06 9,953.50 9,953.50 9,706.80 9,727.30 0.7M
2023-11-03 9,974.10 9,974.10 9,747.90 9,830.10 0.9M
2023-11-02 9,480.50 9,912.40 9,480.50 9,871.30 1.6M
2023-11-01 9,130.90 9,398.30 9,089.80 9,377.70 0.6M
2023-10-31 9,501.10 9,645.10 9,048.70 9,398.30 2.8M
2023-10-30 9,953.50 10,076.90 9,665.60 9,665.60 1.0M
2023-10-27 9,377.70 10,076.90 9,069.20 10,076.90 2.2M
2023-10-26 10,076.90 10,076.90 9,460.00 9,460.00 3.4M
2023-10-25 10,385.40 10,549.90 10,076.90 10,159.20 1.3M
2023-10-24 10,344.30 10,364.80 10,015.20 10,364.80 0.8M
2023-10-23 10,282.60 10,508.80 9,994.70 10,159.20 1.8M
2023-10-20 10,076.90 10,467.70 9,994.70 10,385.40 2.3M
2023-10-19 10,282.60 10,488.20 9,994.70 10,015.20 1.3M
2023-10-18 10,693.90 10,858.40 9,974.10 10,282.60 3.1M
2023-10-17 11,434.20 11,434.20 10,693.90 10,693.90 2.5M
2023-10-16 11,763.30 11,763.30 11,372.50 11,372.50 2.1M
2023-10-13 11,639.90 11,845.50 11,516.50 11,763.30 1.8M
2023-10-12 11,681.00 12,051.20 11,619.30 11,845.50 3.9M
2023-10-11 11,516.50 11,639.90 11,125.80 11,639.90 2.7M
2023-10-10 11,413.70 11,660.40 11,393.10 11,393.10 3.2M
2023-10-09 11,105.20 11,310.80 10,981.80 11,310.80 2.2M
2023-10-06 11,064.10 11,269.70 10,817.30 11,166.90 1.8M
2023-10-05 11,475.40 11,681.00 10,940.70 11,105.20 1.4M
2023-10-04 10,529.40 11,475.40 10,529.40 11,393.10 3.3M
2023-10-03 11,660.40 11,681.00 10,920.10 11,022.90 5.2M
2023-10-02 11,763.30 11,825.00 11,475.40 11,660.40 2.3M
2023-09-29 11,537.10 11,722.10 11,372.50 11,722.10 3.9M
2023-09-28 10,981.80 11,639.90 10,981.80 11,475.40 5.9M
2023-09-27 10,899.50 10,981.80 10,447.10 10,981.80 4.4M
2023-09-26 10,652.80 11,105.20 10,529.40 10,693.90 2.5M
2023-09-25 10,159.20 11,002.40 10,159.20 10,735.00 6.8M
2023-09-22 10,282.60 10,364.80 9,994.70 10,282.60 2.0M
2023-09-21 10,364.80 10,529.40 10,344.30 10,467.70 1.7M
2023-09-20 10,035.80 10,385.40 10,015.20 10,344.30 1.1M
2023-09-19 9,974.10 10,118.10 9,830.10 10,015.20 0.9M
2023-09-18 10,076.90 10,159.20 9,994.70 10,015.20 1.3M
2023-09-15 10,200.30 10,282.60 10,076.90 10,138.60 0.9M
2023-09-14 10,447.10 10,447.10 10,159.20 10,179.80 1.8M
2023-09-13 10,570.50 10,735.00 10,323.70 10,447.10 3.0M
2023-09-12 10,344.30 10,529.40 10,179.80 10,529.40 1.2M
2023-09-11 10,714.40 10,735.00 10,282.60 10,323.70 1.8M
2023-09-08 10,673.30 10,735.00 10,611.60 10,652.80 1.4M
2023-09-07 10,406.00 10,817.30 10,406.00 10,693.90 3.2M
2023-09-06 10,241.50 10,406.00 10,159.20 10,364.80 1.4M
2023-09-05 10,467.70 10,467.70 10,159.20 10,241.50 1.3M
2023-08-31 10,241.50 10,406.00 10,220.90 10,282.60 1.8M
2023-08-30 10,015.20 10,200.30 10,015.20 10,200.30 1.1M
2023-08-29 10,056.40 10,159.20 9,994.70 10,015.20 1.4M
2023-08-28 9,809.60 9,933.00 9,809.60 9,912.40 0.8M
2023-08-25 10,035.80 10,076.90 9,830.10 9,830.10 1.0M
2023-08-24 9,830.10 10,076.90 9,706.80 10,015.20 0.9M
2023-08-23 9,789.00 10,035.80 9,706.80 9,706.80 0.6M
2023-08-22 9,665.60 9,871.30 9,254.30 9,665.60 1.6M
2023-08-21 9,891.80 10,035.80 9,501.10 9,665.60 2.2M
2023-08-18 10,652.80 10,796.70 10,056.40 10,056.40 3.9M
2023-08-17 10,899.50 11,166.90 10,796.70 10,796.70 2.6M
2023-08-16 10,940.70 10,981.80 10,776.10 10,858.40 1.0M
2023-08-15 10,858.40 11,166.90 10,776.10 10,920.10 2.3M
2023-08-14 10,796.70 11,002.40 10,776.10 10,837.80 2.2M
2023-08-11 10,776.10 10,837.80 10,529.40 10,755.60 2.9M
2023-08-10 10,899.50 11,146.30 10,817.30 10,837.80 2.5M
2023-08-09 11,208.00 11,208.00 10,776.10 10,920.10 2.1M
2023-08-08 10,817.30 11,208.00 10,735.00 11,166.90 3.9M
2023-08-07 11,022.90 11,022.90 10,755.60 10,796.70 2.5M
2023-08-04 10,899.50 10,899.50 10,714.40 10,817.30 2.3M
2023-08-03 10,570.50 10,940.70 10,508.80 10,714.40 2.8M
2023-08-02 10,529.40 10,673.30 10,529.40 10,570.50 1.6M
2023-08-01 10,817.30 10,817.30 10,591.10 10,591.10 2.9M
2023-07-31 10,961.20 10,961.20 10,673.30 10,796.70 2.5M
2023-07-28 10,920.10 11,208.00 10,735.00 10,961.20 3.2M
2023-07-27 10,735.00 11,022.90 10,632.20 10,981.80 4.0M
2023-07-26 10,796.70 10,817.30 10,632.20 10,735.00 2.7M
2023-07-25 10,899.50 11,022.90 10,714.40 10,776.10 2.3M
2023-07-24 10,899.50 11,187.40 10,776.10 10,981.80 3.1M
2023-07-21 10,693.90 10,899.50 10,549.90 10,776.10 2.7M
2023-07-20 10,591.10 10,673.30 10,467.70 10,549.90 1.6M
2023-07-19 10,858.40 10,940.70 10,591.10 10,591.10 1.9M
2023-07-18 10,570.50 11,084.60 10,570.50 10,776.10 2.4M
2023-07-17 10,755.60 10,920.10 10,549.90 10,673.30 2.5M
2023-07-14 10,776.10 10,858.40 10,529.40 10,673.30 2.1M
2023-07-13 10,693.90 10,981.80 10,467.70 10,776.10 3.7M
2023-07-12 10,447.10 10,858.40 10,323.70 10,632.20 3.1M
2023-07-11 10,591.10 10,632.20 10,385.40 10,447.10 1.7M
2023-07-10 9,974.10 10,591.10 9,974.10 10,591.10 6.2M
2023-07-07 9,789.00 9,912.40 9,665.60 9,912.40 1.2M
2023-07-06 9,912.40 9,933.00 9,624.50 9,706.80 2.1M
2023-07-05 10,138.60 10,200.30 9,912.40 9,912.40 1.9M
2023-07-04 9,871.30 10,097.50 9,706.80 10,076.90 1.4M
2023-07-03 9,768.50 9,871.30 9,768.50 9,850.70 0.6M
2023-06-30 9,665.60 9,871.30 9,624.50 9,768.50 1.6M
2023-06-29 10,138.60 10,179.80 9,665.60 9,665.60 3.1M
2023-06-28 10,385.40 10,426.50 10,138.60 10,138.60 1.7M
2023-06-27 10,364.80 10,529.40 10,118.10 10,364.80 1.4M
2023-06-26 10,282.60 10,447.10 9,953.50 10,323.70 2.6M
2023-06-23 10,426.50 10,426.50 10,118.10 10,323.70 2.0M
2023-06-22 10,406.00 10,652.80 10,262.00 10,303.10 3.0M
2023-06-21 10,447.10 10,591.10 10,220.90 10,303.10 3.5M
2023-06-20 9,665.60 10,200.30 9,665.60 10,200.30 5.5M
2023-06-19 9,398.30 9,603.90 9,377.70 9,542.20 1.3M
2023-06-16 9,377.70 9,665.60 9,336.60 9,460.00 3.8M
2023-06-15 9,336.60 9,336.60 9,213.20 9,254.30 0.6M
2023-06-14 9,377.70 9,521.70 9,295.50 9,336.60 1.0M
2023-06-13 9,254.30 9,542.20 9,213.20 9,357.10 1.8M
2023-06-12 9,254.30 9,357.10 9,069.20 9,213.20 1.4M
2023-06-09 9,521.70 9,521.70 9,130.90 9,233.80 1.8M
2023-06-08 9,789.00 9,789.00 9,418.80 9,460.00 3.2M
2023-06-07 9,542.20 9,706.80 9,460.00 9,583.40 3.0M
2023-06-06 9,460.00 9,562.80 9,336.60 9,480.50 2.0M
2023-06-05 9,542.20 9,706.80 9,460.00 9,501.10 1.9M
2023-06-02 9,686.20 9,706.80 9,521.70 9,521.70 1.6M
2023-06-01 9,603.90 9,706.80 9,603.90 9,645.10 1.9M
2023-05-31 9,768.50 9,768.50 9,583.40 9,645.10 1.5M
2023-05-30 9,850.70 9,974.10 9,624.50 9,727.30 1.9M
2023-05-29 9,747.90 9,789.00 9,603.90 9,747.90 1.7M
2023-05-26 9,562.80 9,686.20 9,418.80 9,624.50 1.4M
2023-05-25 9,460.00 9,562.80 9,377.70 9,480.50 1.1M
2023-05-24 9,418.80 9,789.00 9,418.80 9,460.00 3.1M
2023-05-23 9,542.20 9,562.80 9,295.50 9,377.70 1.3M
2023-05-22 9,172.10 9,521.70 9,172.10 9,418.80 1.4M
2023-05-19 9,213.20 9,336.60 9,089.80 9,172.10 0.8M
2023-05-18 9,089.80 9,377.70 8,987.00 9,130.90 1.4M
2023-05-17 9,439.40 9,542.20 9,048.70 9,048.70 2.1M
2023-05-16 9,439.40 9,562.80 9,336.60 9,357.10 1.0M
2023-05-15 9,809.60 9,809.60 9,501.10 9,501.10 2.0M
2023-05-12 9,789.00 9,830.10 9,583.40 9,789.00 1.9M
2023-05-11 9,460.00 9,871.30 9,336.60 9,789.00 3.2M
2023-05-10 9,316.00 9,603.90 9,316.00 9,336.60 2.0M
2023-05-09 9,398.30 9,542.20 9,295.50 9,316.00 1.1M
2023-05-08 9,501.10 9,583.40 9,336.60 9,377.70 1.8M
2023-05-05 9,418.80 9,583.40 9,172.10 9,480.50 1.8M
2023-05-04 9,254.30 9,665.60 9,130.90 9,562.80 2.5M
2023-04-28 9,357.10 9,603.90 9,295.50 9,336.60 2.2M
2023-04-27 8,719.60 9,213.20 8,657.90 9,213.20 2.2M
2023-04-26 8,390.60 8,616.80 8,349.50 8,616.80 1.2M
2023-04-25 8,472.80 8,760.80 8,370.00 8,431.70 3.0M
2023-04-24 8,328.90 8,555.10 8,102.70 8,390.60 1.6M
2023-04-21 8,431.70 8,616.80 8,143.80 8,226.10 1.2M
2023-04-20 7,897.00 8,328.90 7,794.20 8,328.90 2.5M
2023-04-19 8,061.50 8,102.70 7,794.20 7,794.20 1.5M
2023-04-18 7,958.70 8,123.20 7,814.80 8,041.00 1.3M
2023-04-17 7,814.80 7,938.20 7,773.60 7,855.90 1.2M
2023-04-14 8,308.30 8,349.50 7,732.50 7,732.50 3.9M
2023-04-13 8,596.20 8,637.40 8,308.30 8,308.30 2.4M
2023-04-12 8,699.10 8,781.30 8,534.50 8,575.70 1.9M
2023-04-11 8,596.20 8,760.80 8,287.80 8,657.90 2.3M
2023-04-10 8,390.60 8,740.20 8,370.00 8,555.10 3.3M
2023-04-07 8,020.40 8,287.80 7,897.00 8,184.90 1.8M
2023-04-06 8,184.90 8,431.70 7,938.20 7,938.20 2.3M
2023-04-05 7,979.30 8,226.10 7,855.90 8,184.90 1.7M
2023-04-04 8,226.10 8,226.10 7,855.90 7,979.30 2.2M
2023-04-03 7,403.50 7,691.40 7,362.30 7,691.40 3.8M
2023-03-31 7,012.70 7,197.80 6,951.00 7,197.80 0.6M
2023-03-30 7,012.70 7,156.70 6,971.60 6,992.20 0.5M
2023-03-29 7,095.00 7,095.00 6,951.00 6,992.20 0.3M
2023-03-28 7,280.10 7,280.10 7,074.40 7,074.40 0.7M
2023-03-27 6,992.20 7,095.00 6,951.00 7,074.40 0.5M
2023-03-24 6,868.80 7,012.70 6,868.80 6,951.00 0.5M
2023-03-23 6,827.60 6,848.20 6,765.90 6,848.20 0.2M
2023-03-22 6,827.60 6,909.90 6,827.60 6,827.60 0.1M
2023-03-21 6,909.90 6,909.90 6,807.10 6,868.80 0.2M
2023-03-20 6,930.50 6,930.50 6,745.40 6,786.50 0.2M
2023-03-17 6,827.60 6,930.50 6,827.60 6,889.30 0.2M
2023-03-16 6,786.50 6,909.90 6,786.50 6,786.50 0.1M
2023-03-15 6,827.60 6,909.90 6,724.80 6,868.80 0.2M
2023-03-14 6,765.90 6,786.50 6,642.50 6,642.50 0.3M
2023-03-13 6,765.90 6,848.20 6,745.40 6,827.60 0.2M
2023-03-10 6,909.90 6,909.90 6,786.50 6,868.80 0.2M
2023-03-09 6,909.90 7,033.30 6,868.80 6,909.90 0.1M
2023-03-08 6,909.90 6,909.90 6,745.40 6,909.90 0.2M
2023-03-07 7,033.30 7,033.30 6,827.60 6,868.80 0.1M
2023-03-06 7,053.90 7,074.40 6,786.50 6,868.80 0.3M
2023-03-03 6,827.60 6,909.90 6,786.50 6,786.50 0.3M
2023-03-02 6,786.50 6,868.80 6,786.50 6,848.20 0.2M
2023-03-01 6,704.20 6,827.60 6,622.00 6,786.50 0.3M
2023-02-28 6,704.20 6,827.60 6,683.70 6,704.20 0.2M
2023-02-27 6,807.10 6,807.10 6,622.00 6,704.20 0.3M
2023-02-24 6,992.20 6,992.20 6,807.10 6,827.60 0.2M
2023-02-23 6,971.60 7,074.40 6,704.20 6,889.30 0.5M
2023-02-22 7,177.20 7,238.90 7,033.30 7,074.40 0.6M
2023-02-21 7,382.90 7,403.50 7,238.90 7,280.10 0.7M
2023-02-20 6,951.00 7,362.30 6,951.00 7,362.30 1.0M
2023-02-17 6,992.20 7,115.50 6,889.30 6,951.00 0.2M
2023-02-16 6,807.10 6,992.20 6,807.10 6,992.20 0.2M
2023-02-15 6,642.50 6,868.80 6,642.50 6,786.50 0.2M
2023-02-14 6,745.40 6,786.50 6,663.10 6,704.20 0.1M
2023-02-13 6,848.20 6,930.50 6,663.10 6,704.20 0.6M
2023-02-10 6,909.90 6,971.60 6,848.20 6,971.60 0.3M
2023-02-09 6,951.00 6,992.20 6,909.90 6,930.50 0.1M
2023-02-08 7,074.40 7,074.40 6,909.90 6,909.90 0.6M
2023-02-07 7,197.80 7,197.80 6,848.20 6,848.20 0.4M
2023-02-06 7,095.00 7,321.20 7,053.90 7,115.50 0.3M
2023-02-03 7,033.30 7,177.20 7,033.30 7,095.00 0.6M
2023-02-02 7,095.00 7,136.10 6,930.50 7,033.30 1.3M
2023-02-01 7,629.70 7,629.70 7,074.40 7,074.40 2.0M
2023-01-31 7,444.60 7,588.50 7,321.20 7,588.50 0.9M
2023-01-30 7,444.60 7,609.10 7,321.20 7,444.60 2.1M
2023-01-27 7,382.90 7,506.30 7,218.40 7,424.00 1.1M
2023-01-19 7,444.60 7,444.60 7,280.10 7,403.50 0.8M
2023-01-18 6,992.20 7,465.20 6,868.80 7,444.60 2.5M
2023-01-17 6,889.30 7,012.70 6,786.50 6,992.20 1.1M
2023-01-16 6,786.50 6,889.30 6,663.10 6,889.30 1.2M
2023-01-13 6,992.20 6,992.20 6,868.80 6,889.30 0.5M
2023-01-12 7,115.50 7,115.50 6,868.80 6,889.30 0.6M
2023-01-11 6,745.40 7,012.70 6,724.80 6,992.20 1.6M
2023-01-10 6,580.90 6,704.20 6,395.80 6,704.20 1.1M
2023-01-09 6,642.50 6,663.10 6,478.00 6,580.90 0.3M
2023-01-06 6,580.90 6,683.70 6,539.70 6,642.50 0.4M
2023-01-05 6,704.20 6,724.80 6,498.60 6,663.10 0.4M
2023-01-04 6,704.20 6,704.20 6,601.40 6,601.40 0.4M
2023-01-03 6,416.30 6,663.10 6,375.20 6,642.50 0.7M