Vien Dong Investment Development Trading Corp (VID)

VID
🏛️ ベトナム →
5,150.00
最終更新: 2025-10-06
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 10,434.80 10,434.80 10,217.40 10,304.30 0.2M
2021-12-30 10,478.30 10,478.30 10,217.40 10,347.80 0.4M
2021-12-29 10,478.30 10,478.30 10,260.90 10,347.80 0.1M
2021-12-28 10,391.30 10,521.70 10,217.40 10,391.30 0.2M
2021-12-27 10,565.20 10,565.20 10,260.90 10,347.80 0.1M
2021-12-24 10,478.30 10,478.30 10,217.40 10,434.80 0.1M
2021-12-23 10,521.70 10,521.70 10,173.90 10,391.30 0.1M
2021-12-22 10,434.80 10,565.20 10,347.80 10,434.80 0.1M
2021-12-21 10,347.80 10,434.80 10,087.00 10,347.80 0.2M
2021-12-20 10,217.40 10,391.30 10,173.90 10,260.90 0.1M
2021-12-17 10,347.80 10,347.80 10,087.00 10,260.90 0.2M
2021-12-16 10,391.30 10,391.30 10,087.00 10,260.90 0.1M
2021-12-15 10,260.90 10,391.30 10,173.90 10,347.80 0.1M
2021-12-14 10,260.90 10,521.70 10,217.40 10,260.90 0.1M
2021-12-13 10,652.20 10,652.20 10,260.90 10,260.90 0.1M
2021-12-10 10,608.70 10,608.70 10,347.80 10,565.20 0.1M
2021-12-09 10,521.70 10,608.70 10,260.90 10,565.20 0.1M
2021-12-08 10,608.70 10,608.70 10,391.30 10,521.70 0.2M
2021-12-07 10,434.80 10,434.80 10,260.90 10,434.80 0.1M
2021-12-06 10,347.80 10,869.60 10,087.00 10,304.30 0.1M
2021-12-03 10,347.80 11,043.50 10,347.80 10,347.80 0.2M
2021-12-02 10,478.30 10,826.10 10,173.90 10,521.70 0.2M
2021-12-01 11,304.30 11,304.30 10,565.20 10,869.60 0.1M
2021-11-30 11,739.10 11,869.60 11,130.40 11,304.30 0.2M
2021-11-29 9,913.00 11,173.90 9,913.00 11,173.90 0.5M
2021-11-26 10,565.20 10,608.70 10,260.90 10,478.30 0.2M
2021-11-25 10,087.00 10,434.80 9,739.10 10,434.80 0.2M
2021-11-24 10,087.00 10,087.00 9,826.10 10,087.00 0.1M
2021-11-23 9,826.10 10,173.90 9,565.20 10,087.00 0.1M
2021-11-22 10,434.80 10,478.30 9,652.20 10,000.00 0.3M
2021-11-19 10,521.70 10,913.00 10,260.90 10,347.80 0.5M
2021-11-18 10,521.70 10,521.70 10,260.90 10,478.30 0.2M
2021-11-17 10,478.30 10,608.70 10,347.80 10,434.80 0.2M
2021-11-16 10,739.10 10,739.10 10,000.00 10,347.80 0.3M
2021-11-15 10,782.60 10,869.60 10,521.70 10,739.10 0.3M
2021-11-12 10,434.80 11,043.50 10,434.80 10,521.70 0.3M
2021-11-11 9,869.60 10,391.30 9,869.60 10,347.80 0.8M
2021-11-10 9,826.10 9,956.50 9,652.20 9,869.60 0.1M
2021-11-09 9,652.20 9,956.50 9,652.20 9,826.10 0.1M
2021-11-08 10,087.00 10,087.00 9,695.60 9,695.60 0.1M
2021-11-05 10,000.00 10,000.00 9,565.20 9,913.00 0.1M
2021-11-04 9,695.60 10,000.00 9,652.20 9,826.10 0.1M
2021-11-03 10,521.70 10,521.70 9,652.20 9,695.60 0.3M
2021-11-02 10,000.00 10,304.30 9,652.20 10,043.50 0.2M
2021-11-01 10,608.70 10,608.70 10,000.00 10,087.00 0.1M
2021-10-29 10,347.80 10,434.80 10,000.00 10,347.80 0.2M
2021-10-28 9,826.10 10,391.30 9,739.10 10,087.00 0.6M
2021-10-27 9,913.00 9,913.00 9,478.30 9,739.10 0.1M
2021-10-26 9,478.30 9,652.20 9,173.90 9,652.20 0.4M
2021-10-25 9,652.20 9,913.00 9,652.20 9,826.10 0.1M
2021-10-22 10,000.00 10,173.90 9,565.20 9,652.20 0.2M
2021-10-21 9,347.80 9,652.20 8,956.50 9,652.20 0.9M
2021-10-20 9,130.40 9,304.30 8,956.50 9,043.50 0.1M
2021-10-19 9,000.00 9,521.70 8,869.60 9,043.50 0.2M
2021-10-18 8,347.80 9,000.00 8,347.80 9,000.00 0.7M
2021-10-15 8,608.70 8,608.70 8,408.70 8,426.10 0.1M
2021-10-14 8,695.70 8,695.70 8,434.80 8,452.20 0.1M
2021-10-13 8,278.30 8,608.70 8,278.30 8,426.10 0.2M
2021-10-12 8,608.70 8,695.70 8,347.80 8,382.60 0.1M
2021-10-11 8,608.70 8,869.60 8,608.70 8,608.70 0.1M
2021-10-08 8,869.60 9,000.00 8,565.20 8,695.70 0.2M
2021-10-07 8,695.70 9,217.40 8,347.80 9,000.00 0.2M
2021-10-06 9,304.30 9,304.30 8,782.60 8,869.60 0.2M
2021-10-05 8,539.10 8,695.70 8,539.10 8,695.70 0.7M
2021-10-04 8,069.60 8,173.90 7,739.10 8,147.80 0.2M
2021-10-01 7,826.10 7,991.30 7,652.20 7,826.10 0.0M
2021-09-30 7,695.70 8,087.00 7,695.70 7,826.10 0.1M
2021-09-29 8,165.20 8,165.20 7,695.70 8,052.20 0.0M
2021-09-28 7,478.30 8,347.80 7,478.30 7,826.10 0.1M
2021-09-27 8,052.20 8,426.10 7,991.30 7,991.30 0.1M
2021-09-24 8,643.50 8,695.70 8,173.90 8,591.30 0.1M
2021-09-23 9,478.30 9,478.30 8,382.60 8,695.70 0.1M
2021-09-22 8,347.80 8,913.00 8,347.80 8,913.00 0.4M
2021-09-21 8,521.70 8,521.70 7,913.00 8,339.10 0.1M
2021-09-20 8,608.70 8,695.70 8,173.90 8,434.80 0.0M
2021-09-17 8,434.80 8,913.00 8,417.40 8,417.40 0.1M
2021-09-16 9,173.90 9,565.20 8,539.10 9,043.50 0.0M
2021-09-15 8,956.50 9,217.40 8,956.50 9,173.90 0.2M
2021-09-14 8,173.90 8,652.20 8,173.90 8,652.20 0.1M
2021-09-13 8,000.00 8,087.00 7,826.10 8,087.00 0.0M
2021-09-10 8,078.30 8,078.30 7,826.10 7,913.00 0.0M
2021-09-09 7,826.10 7,913.00 7,695.70 7,913.00 0.0M
2021-09-08 8,000.00 8,087.00 7,826.10 7,826.10 0.0M
2021-09-07 8,043.50 8,043.50 7,956.50 8,000.00 0.0M
2021-09-06 8,000.00 8,043.50 8,000.00 8,000.00 0.0M
2021-09-01 8,000.00 8,000.00 7,826.10 8,000.00 0.0M
2021-08-31 7,739.10 8,000.00 7,739.10 7,826.10 0.0M
2021-08-30 7,826.10 8,208.70 7,739.10 7,826.10 0.0M
2021-08-27 8,252.20 8,252.20 7,669.60 7,826.10 0.0M
2021-08-26 8,252.20 8,252.20 8,173.90 8,191.30 0.0M
2021-08-25 7,913.00 7,913.00 7,826.10 7,826.10 0.0M
2021-08-24 7,739.10 7,826.10 7,313.00 7,408.70 0.0M
2021-08-23 7,565.20 7,834.80 7,478.30 7,826.10 0.0M
2021-08-20 8,087.00 8,087.00 7,826.10 7,834.80 0.0M
2021-08-19 8,260.90 8,260.90 8,000.00 8,087.00 0.0M
2021-08-18 8,000.00 8,156.50 8,000.00 8,000.00 0.0M
2021-08-17 8,304.30 8,304.30 7,826.10 8,000.00 0.0M
2021-08-16 7,782.60 8,321.70 7,773.90 8,321.70 0.0M
2021-08-13 7,739.10 8,060.90 7,739.10 7,782.60 0.0M
2021-08-12 7,373.90 8,339.10 7,373.90 8,078.30 0.0M
2021-08-11 7,826.10 7,913.00 7,739.10 7,826.10 0.0M
2021-08-10 8,121.70 8,121.70 7,782.60 7,826.10 0.0M
2021-08-09 8,069.60 8,130.40 7,826.10 8,121.70 0.0M
2021-08-06 7,913.00 8,087.00 7,747.80 8,087.00 0.0M
2021-08-05 7,739.10 8,000.00 7,739.10 7,826.10 0.0M
2021-08-04 8,000.00 8,000.00 7,739.10 7,782.60 0.0M
2021-08-03 7,826.10 8,043.50 7,826.10 8,000.00 0.0M
2021-08-02 7,739.10 8,217.40 7,739.10 7,826.10 0.0M
2021-07-30 7,791.30 7,800.00 7,791.30 7,800.00 0.0M
2021-07-29 8,643.50 8,643.50 8,373.90 8,373.90 0.0M
2021-07-28 7,843.50 8,687.00 7,843.50 8,417.40 0.0M
2021-07-27 8,434.80 8,469.60 7,956.50 8,426.10 0.0M
2021-07-26 8,556.50 8,556.50 8,000.00 8,530.40 0.0M
2021-07-23 8,600.00 8,600.00 8,000.00 8,556.50 0.0M
2021-07-22 8,017.40 8,608.70 8,008.70 8,600.00 0.0M
2021-07-21 8,139.10 8,652.20 8,113.00 8,608.70 0.0M
2021-07-20 8,687.00 8,687.00 8,687.00 8,687.00 0.0M
2021-07-19 8,739.10 8,739.10 8,739.10 8,739.10 0.0M
2021-07-16 9,043.50 9,043.50 8,782.60 8,782.60 0.0M
2021-07-15 8,669.60 8,669.60 7,843.50 8,478.30 0.0M
2021-07-14 8,356.50 8,434.80 8,260.90 8,426.10 0.0M
2021-07-13 8,252.20 8,869.60 8,252.20 8,356.50 0.0M
2021-07-12 8,330.40 8,956.50 8,330.40 8,869.60 0.0M
2021-07-09 8,956.50 9,000.00 8,452.20 8,956.50 0.0M
2021-07-07 8,695.70 9,087.00 8,695.70 9,087.00 0.0M
2021-07-06 8,913.00 9,130.40 8,521.70 8,695.70 0.0M
2021-07-05 9,304.30 9,304.30 8,782.60 8,782.60 0.0M
2021-07-02 9,130.40 9,391.30 8,956.50 9,391.30 0.0M
2021-07-01 8,956.50 9,565.20 8,869.60 9,565.20 0.0M
2021-06-30 9,565.20 9,565.20 9,478.30 9,478.30 0.0M
2021-06-29 8,998.10 9,224.90 8,884.70 9,224.90 0.1M
2021-06-28 8,922.50 9,073.70 8,884.70 8,998.10 0.0M
2021-06-25 9,073.70 9,073.70 8,468.80 8,922.50 0.0M
2021-06-24 8,015.10 9,073.70 7,939.50 9,073.70 0.1M
2021-06-23 9,073.70 9,149.30 8,393.20 8,506.60 0.0M
2021-06-22 9,224.90 9,376.20 8,620.00 8,998.10 0.0M
2021-06-21 8,809.10 9,376.20 8,317.60 9,073.70 0.0M
2021-06-18 8,468.80 8,846.90 8,468.80 8,809.10 0.1M
2021-06-17 8,204.20 8,279.80 7,750.50 8,279.80 0.0M
2021-06-16 7,342.20 7,826.10 7,342.20 7,750.50 0.0M
2021-06-15 7,546.30 7,546.30 7,342.20 7,342.20 0.0M
2021-06-14 7,334.60 7,485.80 7,334.60 7,334.60 0.0M
2021-06-11 7,448.00 7,561.40 7,334.60 7,334.60 0.0M
2021-06-10 7,561.40 7,561.40 7,485.80 7,485.80 0.0M
2021-06-09 7,228.70 7,599.20 7,228.70 7,561.40 0.0M
2021-06-08 7,190.90 7,750.50 7,190.90 7,750.50 0.0M
2021-06-07 7,485.80 7,863.90 7,485.80 7,712.70 0.0M
2021-06-04 7,485.80 7,485.80 7,259.00 7,485.80 0.0M
2021-06-03 7,410.20 7,561.40 7,410.20 7,485.80 0.0M
2021-06-02 7,183.40 7,485.80 7,183.40 7,410.20 0.0M
2021-06-01 7,485.80 7,485.80 7,221.20 7,221.20 0.0M
2021-05-31 7,561.40 7,561.40 7,251.40 7,561.40 0.0M
2021-05-28 7,561.40 8,052.90 7,561.40 7,788.30 0.0M
2021-05-27 7,637.00 7,637.00 7,561.40 7,561.40 0.0M
2021-05-26 7,637.00 7,788.30 7,561.40 7,561.40 0.0M
2021-05-25 7,538.70 7,637.00 7,259.00 7,637.00 0.0M
2021-05-24 7,637.00 7,637.00 7,334.60 7,538.70 0.0M
2021-05-21 7,531.20 7,750.50 7,009.40 7,561.40 0.0M
2021-05-20 8,090.70 8,090.70 7,531.20 7,531.20 0.0M
2021-05-19 7,863.90 8,242.00 7,637.00 8,090.70 0.0M
2021-05-18 8,317.60 8,317.60 8,204.20 8,204.20 0.1M
2021-05-17 8,809.10 8,809.10 8,809.10 8,809.10 0.0M
2021-05-14 8,468.80 8,922.50 7,826.10 8,922.50 0.1M
2021-05-13 8,960.30 8,998.10 8,393.20 8,393.20 0.1M
2021-05-12 8,582.20 8,998.10 8,544.40 8,998.10 0.0M
2021-05-11 8,620.00 9,187.10 8,582.20 9,187.10 0.0M
2021-05-10 8,771.30 9,300.60 8,771.30 9,187.10 0.0M
2021-05-07 9,073.70 9,073.70 8,846.90 8,846.90 0.0M
2021-05-06 9,414.00 9,414.00 8,620.00 8,657.80 0.0M
2021-05-05 9,300.60 9,300.60 8,620.00 8,960.30 0.0M
2021-05-04 9,224.90 9,224.90 8,733.50 8,733.50 0.0M
2021-04-29 9,073.70 9,414.00 9,035.90 9,224.90 0.0M
2021-04-28 9,451.80 9,829.90 8,809.10 8,809.10 0.0M
2021-04-27 9,754.20 9,754.20 9,187.10 9,224.90 0.0M
2021-04-26 9,187.10 9,829.90 9,187.10 9,829.90 0.0M
2021-04-23 9,678.60 9,829.90 9,224.90 9,829.90 0.0M
2021-04-22 10,056.70 10,056.70 9,376.20 9,829.90 0.0M
2021-04-20 10,283.50 10,283.50 10,056.70 10,056.70 0.0M
2021-04-19 9,527.40 9,678.60 9,527.40 9,678.60 0.1M
2021-04-16 9,073.70 9,149.30 9,073.70 9,073.70 0.0M
2021-04-15 9,603.00 9,603.00 9,451.80 9,451.80 0.0M
2021-04-14 9,073.70 9,754.20 9,073.70 9,565.20 0.0M
2021-04-13 9,451.80 9,829.90 9,451.80 9,451.80 0.0M
2021-04-12 10,207.90 10,207.90 9,603.00 9,981.10 0.0M
2021-04-09 9,376.20 9,754.20 9,149.30 9,754.20 0.0M
2021-04-08 9,489.60 9,754.20 9,414.00 9,678.60 0.0M
2021-04-07 9,829.90 10,434.80 9,451.80 9,489.60 0.0M
2021-04-06 10,434.80 10,964.10 9,829.90 9,829.90 0.0M
2021-04-05 10,207.90 10,661.60 10,207.90 10,434.80 0.1M
2021-04-02 9,338.40 9,981.10 9,338.40 9,981.10 0.0M
2021-04-01 8,771.30 9,338.40 8,771.30 9,338.40 0.1M
2021-03-31 7,939.50 8,733.50 7,939.50 8,733.50 0.1M
2021-03-30 8,166.30 8,317.60 7,788.30 8,166.30 0.0M
2021-03-29 7,863.90 8,242.00 7,712.70 8,166.30 0.0M
2021-03-26 7,561.40 8,090.70 7,561.40 7,939.50 0.0M
2021-03-25 7,939.50 7,939.50 7,561.40 7,901.70 0.0M
2021-03-24 7,206.00 7,674.90 7,206.00 7,561.40 0.0M
2021-03-23 7,206.00 7,206.00 7,206.00 7,206.00 0.0M
2021-03-22 7,561.40 7,561.40 7,561.40 7,561.40 0.0M
2021-03-19 7,788.30 7,788.30 7,561.40 7,561.40 0.0M
2021-03-18 7,561.40 7,863.90 7,561.40 7,863.90 0.0M
2021-03-17 7,410.20 7,485.80 7,410.20 7,485.80 0.0M
2021-03-15 7,674.90 7,750.50 7,674.90 7,674.90 0.0M
2021-03-12 7,304.30 7,712.70 7,274.10 7,274.10 0.0M
2021-03-11 7,190.90 7,712.70 7,183.40 7,712.70 0.0M
2021-03-10 7,190.90 7,712.70 7,190.90 7,712.70 0.0M
2021-03-09 7,788.30 7,788.30 7,712.70 7,712.70 0.0M
2021-03-08 7,561.40 7,712.70 7,334.60 7,712.70 0.0M
2021-03-05 7,863.90 7,863.90 7,561.40 7,561.40 0.0M
2021-03-04 7,500.90 7,826.10 7,500.90 7,500.90 0.0M
2021-03-03 7,561.40 7,977.30 7,561.40 7,939.50 0.0M
2021-03-02 7,901.70 7,901.70 7,561.40 7,637.00 0.0M
2021-03-01 7,637.00 8,052.90 7,561.40 7,561.40 0.0M
2021-02-26 7,637.00 7,788.30 7,637.00 7,637.00 0.0M
2021-02-25 7,228.70 8,128.50 7,221.20 8,128.50 0.0M
2021-02-24 8,128.50 8,128.50 7,599.20 7,637.00 0.0M
2021-02-23 8,242.00 8,242.00 7,712.70 8,166.30 0.0M
2021-02-19 8,317.60 8,317.60 7,863.90 8,242.00 0.0M
2021-02-18 7,599.20 8,242.00 7,599.20 8,242.00 0.0M
2021-02-17 7,281.70 8,166.30 7,266.50 8,166.30 0.0M
2021-02-09 7,750.50 7,750.50 7,750.50 7,750.50 0.0M
2021-02-08 8,015.10 8,317.60 8,015.10 8,317.60 0.0M
2021-02-05 7,561.40 7,939.50 7,561.40 7,939.50 0.0M
2021-02-04 7,788.30 7,863.90 7,561.40 7,561.40 0.0M
2021-02-03 7,599.20 7,939.50 7,259.00 7,788.30 0.0M
2021-02-02 7,637.00 7,637.00 7,107.70 7,637.00 0.0M
2021-02-01 8,128.50 8,128.50 7,561.40 7,561.40 0.0M
2021-01-29 7,107.70 7,674.90 6,729.70 7,637.00 0.0M
2021-01-28 7,561.40 7,561.40 7,107.70 7,183.40 0.0M
2021-01-27 8,166.30 8,166.30 7,485.80 7,637.00 0.1M
2021-01-26 8,242.00 8,393.20 7,712.70 7,712.70 0.1M
2021-01-25 7,826.10 8,242.00 7,826.10 8,166.30 0.1M
2021-01-22 7,637.00 7,826.10 7,561.40 7,826.10 0.1M
2021-01-21 6,949.00 7,319.50 6,843.10 7,319.50 0.1M
2021-01-20 6,790.20 6,873.30 6,578.40 6,843.10 0.1M
2021-01-19 6,427.20 6,805.30 6,427.20 6,427.20 0.0M
2021-01-18 6,404.50 6,971.60 6,404.50 6,729.70 0.0M
2021-01-15 6,805.30 6,805.30 6,548.20 6,548.20 0.0M
2021-01-14 6,465.00 6,790.20 6,427.20 6,465.00 0.0M
2021-01-13 6,707.00 6,707.00 6,366.70 6,465.00 0.0M
2021-01-12 6,729.70 6,729.70 6,729.70 6,729.70 0.0M
2021-01-11 6,805.30 6,805.30 6,472.60 6,782.60 0.0M
2021-01-08 6,805.30 6,805.30 6,805.30 6,805.30 0.0M
2021-01-07 6,434.80 6,956.50 6,434.80 6,880.90 0.0M
2021-01-06 6,880.90 6,880.90 6,434.80 6,880.90 0.0M
2021-01-05 6,956.50 6,956.50 6,880.90 6,880.90 0.0M
2021-01-04 6,608.70 6,956.50 6,578.40 6,956.50 0.0M