Viet Dragon Securities Corp (VDS)

VDS
🏛️ ベトナム →
22,150.00
最終更新: 2025-10-08
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
2022-12-30 6,074.20 6,114.96 5,894.82 5,976.36 0.2M
2022-12-29 6,278.03 6,278.03 5,894.82 6,008.97 0.1M
2022-12-28 6,351.41 6,351.41 5,886.67 6,114.96 0.1M
2022-12-27 5,862.21 6,139.42 5,748.06 6,114.96 0.2M
2022-12-26 6,114.96 6,196.49 5,748.06 5,748.06 0.2M
2022-12-23 6,481.86 6,481.86 6,114.96 6,172.04 0.1M
2022-12-22 6,408.48 6,441.09 6,082.35 6,253.57 0.2M
2022-12-21 6,571.55 6,587.85 6,229.11 6,245.41 0.2M
2022-12-20 6,848.76 6,848.76 6,375.87 6,571.55 0.3M
2022-12-19 7,011.82 7,231.96 6,848.76 6,848.76 0.6M
2022-12-16 6,604.16 6,987.36 6,522.63 6,930.29 0.5M
2022-12-15 6,522.63 6,767.22 6,522.63 6,604.16 0.2M
2022-12-14 6,685.69 6,767.22 6,530.78 6,644.93 0.4M
2022-12-13 6,237.26 6,441.09 6,196.49 6,441.09 0.2M
2022-12-12 6,987.36 6,987.36 6,196.49 6,212.80 0.6M
2022-12-09 6,799.84 6,807.99 6,522.63 6,628.62 0.3M
2022-12-08 6,767.22 7,036.28 6,604.16 6,799.84 0.6M
2022-12-07 6,538.93 6,930.29 6,522.63 6,579.70 0.4M
2022-12-06 7,019.98 7,582.55 6,905.83 6,905.83 0.8M
2022-12-05 7,664.09 7,664.09 7,337.95 7,419.49 0.5M
2022-12-02 6,840.60 7,305.34 6,522.63 7,305.34 0.8M
2022-12-01 7,248.27 7,248.27 6,604.16 6,840.60 0.7M
2022-11-30 6,604.16 6,840.60 6,522.63 6,840.60 0.5M
2022-11-29 6,400.33 6,767.22 6,359.56 6,538.93 0.7M
2022-11-28 6,033.43 6,367.71 6,033.43 6,367.71 0.5M
2022-11-25 5,707.30 5,992.66 5,707.30 5,951.90 0.6M
2022-11-24 5,674.68 5,756.22 5,633.92 5,666.53 0.4M
2022-11-23 5,633.92 5,854.06 5,633.92 5,707.30 0.3M
2022-11-22 5,739.91 6,114.96 5,707.30 5,764.37 0.6M
2022-11-21 5,968.20 5,968.20 5,707.30 5,845.90 0.5M
2022-11-18 5,911.13 6,114.96 5,845.90 5,951.90 0.8M
2022-11-17 6,481.86 6,481.86 6,033.43 6,278.03 0.1M
2022-11-16 5,707.30 6,188.34 5,389.32 6,057.89 0.3M
2022-11-15 5,829.60 5,870.36 5,707.30 5,788.83 1.0M
2022-11-14 5,870.36 5,894.82 5,764.37 5,870.36 0.3M
2022-11-11 5,796.98 5,951.90 5,788.83 5,870.36 0.2M
2022-11-10 5,927.44 5,951.90 5,470.85 5,788.83 0.6M
2022-11-09 5,911.13 6,049.74 5,870.36 5,870.36 0.0M
2022-11-08 5,902.98 6,033.43 5,870.36 5,870.36 0.0M
2022-11-07 5,894.82 6,343.25 5,894.82 5,951.90 0.4M
2022-11-04 6,563.39 6,563.39 6,106.81 6,335.10 0.3M
2022-11-03 6,604.16 6,636.77 6,563.39 6,563.39 0.1M
2022-11-02 6,807.99 6,840.60 6,620.47 6,644.93 0.0M
2022-11-01 6,840.60 6,848.76 6,604.16 6,767.22 0.3M
2022-10-31 6,987.36 6,987.36 6,514.47 6,767.22 0.1M
2022-10-28 6,930.29 7,093.36 6,930.29 6,987.36 0.0M
2022-10-27 6,587.85 6,930.29 6,587.85 6,930.29 0.2M
2022-10-26 6,441.09 6,767.22 6,278.03 6,587.85 0.1M
2022-10-25 6,294.33 6,767.22 6,278.03 6,604.16 0.1M
2022-10-24 6,889.52 6,889.52 6,522.63 6,604.16 0.7M
2022-10-21 7,297.19 7,297.19 6,791.68 6,807.99 0.5M
2022-10-20 7,419.49 7,419.49 7,174.89 7,297.19 0.1M
2022-10-19 7,468.41 7,501.02 7,329.80 7,419.49 0.1M
2022-10-18 7,664.09 7,664.09 7,427.64 7,443.95 0.1M
2022-10-17 7,419.49 7,419.49 7,272.73 7,419.49 0.1M
2022-10-14 7,501.02 7,696.70 7,337.95 7,501.02 0.1M
2022-10-13 7,419.49 7,419.49 7,174.89 7,337.95 0.3M
2022-10-12 7,060.74 7,541.79 6,571.55 7,337.95 0.2M
2022-10-11 7,574.40 7,582.55 7,052.59 7,052.59 0.8M
2022-10-10 7,582.55 7,664.09 7,174.89 7,582.55 0.3M
2022-10-07 7,908.68 8,153.28 7,582.55 7,582.55 0.8M
2022-10-06 8,397.88 8,397.88 8,071.75 8,153.28 0.6M
2022-10-05 8,560.95 8,560.95 8,194.05 8,397.88 0.3M
2022-10-04 8,642.48 8,724.01 8,194.05 8,194.05 0.2M
2022-10-03 9,172.44 9,213.21 8,560.95 8,560.95 0.2M
2022-09-30 8,968.61 9,172.44 8,479.41 9,172.44 0.4M
2022-09-29 9,131.68 9,620.87 8,968.61 8,968.61 0.3M
2022-09-28 9,090.91 9,539.34 8,968.61 9,050.14 0.2M
2022-09-27 9,050.14 9,294.74 9,050.14 9,172.44 0.2M
2022-09-26 9,457.81 9,987.77 9,131.68 9,131.68 0.5M
2022-09-23 10,028.54 10,110.07 9,743.17 9,783.94 0.3M
2022-09-22 9,661.64 10,191.60 9,661.64 9,987.77 0.4M
2022-09-21 9,906.24 10,028.54 9,702.41 9,865.47 0.2M
2022-09-20 9,294.74 9,783.94 9,172.44 9,783.94 0.6M
2022-09-19 10,028.54 10,028.54 9,253.98 9,253.98 0.4M
2022-09-16 10,191.60 10,191.60 9,865.47 9,865.47 0.3M
2022-09-15 10,273.14 10,273.14 9,947.01 10,069.30 0.2M
2022-09-14 9,702.41 10,273.14 9,702.41 9,865.47 0.9M
2022-09-13 10,069.30 10,395.44 9,947.01 10,028.54 0.3M
2022-09-12 10,436.20 10,680.80 10,232.37 10,232.37 0.3M
2022-09-09 10,110.07 10,476.97 9,987.77 10,436.20 0.4M
2022-09-08 10,273.14 10,517.73 10,028.54 10,110.07 0.5M
2022-09-07 10,517.73 10,762.33 10,191.60 10,191.60 1.0M
2022-09-06 10,640.03 11,006.93 10,599.27 10,680.80 0.5M
2022-09-05 11,006.93 11,088.47 10,599.27 10,599.27 0.9M
2022-08-31 10,803.10 11,414.60 10,762.33 11,088.47 0.5M
2022-08-30 11,414.60 11,496.13 10,966.17 10,966.17 0.5M
2022-08-29 11,170.00 11,414.60 10,925.40 11,170.00 1.8M
2022-08-26 12,229.92 12,229.92 11,577.66 11,740.73 1.1M
2022-08-25 12,148.39 12,474.52 12,107.63 12,148.39 1.1M
2022-08-24 12,311.46 12,433.76 12,026.09 12,148.39 0.8M
2022-08-23 11,577.66 12,229.92 11,373.83 12,229.92 1.5M
2022-08-22 11,536.90 11,822.26 11,496.13 11,577.66 1.4M
2022-08-19 11,618.43 11,822.26 11,414.60 11,577.66 1.7M
2022-08-18 11,210.76 11,822.26 11,210.76 11,699.96 1.3M
2022-08-17 11,659.19 11,781.49 11,373.83 11,455.36 0.8M
2022-08-16 10,721.57 11,455.36 10,721.57 11,455.36 2.9M
2022-08-15 10,762.33 10,884.63 10,599.27 10,721.57 0.7M
2022-08-12 10,476.97 10,762.33 10,436.20 10,762.33 0.4M
2022-08-11 10,884.63 11,088.47 10,395.44 10,476.97 0.9M
2022-08-10 10,925.40 10,925.40 10,680.80 10,721.57 0.5M
2022-08-09 10,884.63 11,006.93 10,762.33 10,925.40 0.5M
2022-08-08 11,047.70 11,170.00 10,803.10 10,843.87 0.5M
2022-08-05 10,762.33 11,088.47 10,599.27 11,006.93 0.5M
2022-08-04 11,088.47 11,088.47 10,517.73 10,680.80 0.8M
2022-08-03 10,517.73 10,843.87 10,354.67 10,803.10 0.7M
2022-08-02 10,599.27 10,721.57 10,476.97 10,599.27 0.8M
2022-08-01 10,803.10 10,843.87 10,436.20 10,721.57 0.9M
2022-07-29 10,354.67 10,354.67 10,273.14 10,354.67 0.8M
2022-07-28 8,800.15 8,896.32 8,631.84 8,776.10 2.4M
2022-07-27 8,343.31 8,703.97 8,343.31 8,631.84 1.3M
2022-07-26 8,535.66 8,631.84 8,343.31 8,343.31 1.2M
2022-07-25 8,631.84 8,703.97 8,367.35 8,535.66 1.4M
2022-07-22 8,319.26 8,607.79 8,247.13 8,535.66 0.8M
2022-07-21 8,415.44 8,607.79 8,295.22 8,415.44 1.0M
2022-07-20 8,535.66 8,896.32 8,463.53 8,679.92 1.1M
2022-07-19 8,728.01 8,752.06 8,319.26 8,463.53 1.2M
2022-07-18 9,232.94 9,232.94 8,703.97 8,728.01 1.3M
2022-07-15 8,992.50 9,160.81 8,968.45 9,088.67 0.8M
2022-07-14 8,631.84 8,776.10 8,415.44 8,776.10 1.6M
2022-07-13 7,934.56 8,223.09 7,838.38 8,223.09 0.9M
2022-07-12 7,694.12 7,790.29 7,381.54 7,694.12 0.5M
2022-07-11 7,694.12 7,886.47 7,525.81 7,597.94 0.5M
2022-07-08 7,742.20 7,910.51 7,670.07 7,838.38 0.3M
2022-07-07 7,309.41 7,814.34 7,309.41 7,549.85 0.2M
2022-07-06 7,718.16 7,910.51 7,646.03 7,646.03 0.3M
2022-07-05 8,175.00 8,175.00 7,838.38 7,934.56 0.3M
2022-07-04 8,367.35 8,655.88 8,030.73 8,054.78 0.4M
2022-07-01 7,934.56 8,271.17 7,694.12 8,175.00 0.2M
2022-06-30 8,343.31 8,343.31 7,934.56 7,934.56 0.3M
2022-06-29 8,175.00 8,583.75 8,126.91 8,391.40 0.3M
2022-06-28 8,054.78 8,367.35 7,694.12 8,271.17 0.3M
2022-06-27 7,886.47 8,150.95 7,694.12 8,102.87 0.3M
2022-06-24 7,549.85 7,838.38 7,549.85 7,694.12 0.3M
2022-06-23 7,477.72 7,694.12 7,477.72 7,646.03 0.4M
2022-06-22 7,453.67 7,694.12 7,333.45 7,694.12 0.3M
2022-06-21 7,141.10 7,886.47 7,117.06 7,213.23 0.3M
2022-06-20 7,958.60 8,415.44 7,621.98 7,621.98 0.5M
2022-06-17 8,175.00 8,319.26 8,078.82 8,175.00 0.5M
2022-06-16 8,703.97 8,848.23 8,535.66 8,655.88 0.2M
2022-06-15 8,728.01 9,208.90 8,319.26 8,559.70 0.6M
2022-06-14 8,703.97 9,425.29 8,703.97 8,896.32 0.3M
2022-06-13 9,305.07 9,617.65 9,208.90 9,208.90 0.8M
2022-06-10 10,194.70 10,411.10 9,882.13 9,882.13 0.3M
2022-06-09 10,483.23 10,771.76 10,290.88 10,411.10 0.2M
2022-06-08 10,074.48 10,435.15 9,906.17 10,435.15 0.5M
2022-06-07 10,242.79 10,338.97 9,617.65 9,761.91 0.4M
2022-06-06 10,387.06 10,723.67 10,290.88 10,338.97 0.4M
2022-06-03 10,483.23 10,579.41 10,218.75 10,459.19 0.2M
2022-06-02 10,675.59 11,012.20 10,435.15 10,531.32 0.3M
2022-06-01 10,867.94 10,940.07 10,435.15 10,675.59 0.5M
2022-05-31 10,940.07 11,060.29 10,723.67 10,867.94 0.5M
2022-05-30 11,012.20 11,204.56 10,699.63 10,940.07 0.3M
2022-05-27 10,819.85 11,252.64 10,747.72 10,940.07 0.5M
2022-05-26 10,194.70 10,723.67 10,098.53 10,723.67 1.0M
2022-05-25 10,026.40 10,098.53 9,665.73 10,026.40 0.4M
2022-05-24 9,617.65 9,665.73 9,040.59 9,665.73 0.3M
2022-05-23 10,435.15 10,435.15 9,521.47 9,617.65 0.4M
2022-05-20 10,098.53 10,579.41 9,906.17 10,218.75 0.5M
2022-05-19 9,713.82 10,098.53 9,713.82 10,050.44 0.4M
2022-05-18 10,435.15 10,483.23 10,098.53 10,098.53 0.4M
2022-05-17 9,425.29 10,074.48 8,992.50 10,074.48 0.6M
2022-05-16 9,497.42 9,858.09 9,136.76 9,425.29 0.6M
2022-05-13 9,569.56 9,641.69 9,232.94 9,232.94 0.6M
2022-05-12 10,459.19 10,627.50 9,906.17 9,906.17 0.7M
2022-05-11 10,988.16 10,988.16 10,603.45 10,651.54 0.4M
2022-05-10 10,122.57 10,964.11 9,882.13 10,964.11 0.9M
2022-05-09 10,675.59 11,084.34 10,579.41 10,579.41 1.3M
2022-05-06 11,685.44 11,998.01 11,372.86 11,372.86 0.7M
2022-05-05 12,358.67 12,406.76 11,805.66 12,214.41 0.4M
2022-05-04 12,671.25 12,695.29 12,262.50 12,262.50 0.6M
2022-04-29 12,358.67 12,791.47 12,358.67 12,671.25 0.3M
2022-04-28 12,310.59 12,695.29 12,310.59 12,599.11 0.3M
2022-04-27 12,070.14 12,310.59 11,973.97 12,310.59 0.6M
2022-04-26 12,070.14 12,743.38 11,901.84 12,286.54 1.2M
2022-04-25 13,560.88 13,705.14 12,791.47 12,791.47 1.1M
2022-04-22 14,330.29 14,642.86 13,705.14 13,729.19 0.2M
2022-04-21 13,464.70 14,426.47 12,983.82 14,330.29 1.5M
2022-04-20 14,426.47 14,474.56 13,753.23 13,921.54 0.7M
2022-04-19 15,099.70 15,412.28 14,330.29 14,426.47 1.0M
2022-04-18 15,965.29 16,109.56 15,147.79 15,388.23 1.5M
2022-04-15 16,157.64 16,350.00 16,061.47 16,109.56 0.6M
2022-04-14 16,638.53 16,782.79 16,277.86 16,301.91 0.4M
2022-04-13 16,782.79 16,782.79 16,109.56 16,638.53 0.5M
2022-04-12 16,806.83 17,504.11 16,350.00 16,350.00 1.0M
2022-04-08 17,600.29 17,624.33 16,734.70 16,999.19 1.6M
2022-04-07 18,513.97 18,513.97 17,600.29 17,600.29 1.2M
2022-04-06 18,033.08 18,465.88 18,033.08 18,321.61 0.7M
2022-04-05 18,658.23 18,706.32 18,225.44 18,225.44 0.5M
2022-04-04 17,792.64 18,754.41 17,744.56 18,513.97 2.2M
2022-04-01 17,167.49 17,552.20 17,023.23 17,552.20 0.9M
2022-03-31 17,311.76 17,504.11 16,878.97 17,071.32 0.7M
2022-03-30 17,167.49 17,744.56 17,023.23 17,311.76 0.9M
2022-03-29 17,335.81 17,648.38 17,335.81 17,407.94 0.7M
2022-03-28 18,081.17 18,081.17 17,311.76 17,311.76 1.6M
2022-03-25 18,249.48 18,489.92 18,081.17 18,105.22 0.7M
2022-03-24 18,249.48 18,489.92 18,129.26 18,249.48 0.7M
2022-03-23 18,754.41 18,754.41 18,129.26 18,225.44 1.1M
2022-03-22 18,417.79 18,730.36 18,417.79 18,489.92 0.9M
2022-03-21 18,273.52 18,417.79 17,744.56 18,273.52 0.8M
2022-03-18 18,177.35 18,273.52 17,936.91 18,177.35 0.7M
2022-03-17 18,273.52 18,513.97 18,081.17 18,129.26 0.4M
2022-03-16 18,465.88 18,513.97 18,177.35 18,201.39 0.5M
2022-03-15 17,696.47 18,225.44 17,696.47 18,105.22 0.7M
2022-03-14 17,936.91 18,249.48 17,552.20 17,696.47 1.2M
2022-03-11 18,754.41 18,754.41 18,033.08 18,033.08 1.8M
2022-03-10 19,619.99 19,619.99 17,840.73 18,850.58 0.8M
2022-03-09 18,658.23 18,946.76 17,792.64 18,946.76 2.9M
2022-03-08 18,754.41 19,692.13 18,273.52 18,610.14 2.7M
2022-03-07 19,740.22 19,860.44 19,187.20 19,187.20 2.7M
2022-03-04 20,726.02 21,014.55 19,668.08 19,956.61 1.7M
2022-03-03 20,148.97 20,533.67 19,716.17 20,533.67 1.7M
2022-03-02 19,716.17 20,269.19 19,716.17 19,956.61 2.0M
2022-03-01 19,716.17 20,413.45 19,307.42 20,004.70 2.4M
2022-02-28 20,197.05 20,197.05 19,764.26 19,764.26 1.2M
2022-02-25 20,293.23 20,677.94 20,148.97 20,197.05 2.3M
2022-02-24 19,139.11 20,245.14 17,888.82 20,100.88 5.3M
2022-02-23 19,475.73 19,523.82 19,018.89 19,211.24 1.6M
2022-02-22 18,754.41 19,331.47 18,369.70 19,235.29 2.2M
2022-02-21 19,235.29 19,547.86 18,946.76 18,994.85 2.4M
2022-02-18 17,792.64 18,946.76 17,600.29 18,946.76 4.3M
2022-02-17 17,504.11 17,888.82 17,263.67 17,792.64 1.3M
2022-02-16 17,552.20 17,672.42 17,311.76 17,359.85 0.5M
2022-02-15 17,095.36 17,215.58 16,854.92 17,215.58 0.7M
2022-02-14 17,648.38 17,792.64 17,215.58 17,215.58 0.8M
2022-02-11 17,888.82 18,153.30 17,792.64 17,888.82 1.0M
2022-02-10 17,287.72 18,033.08 16,854.92 17,792.64 2.3M
2022-02-09 16,830.88 17,071.32 16,830.88 17,071.32 0.7M
2022-02-08 17,215.58 17,215.58 16,830.88 16,830.88 0.4M
2022-02-07 16,830.88 17,263.67 16,830.88 17,023.23 0.4M
2022-01-28 16,927.06 17,023.23 16,590.44 16,830.88 0.2M
2022-01-27 16,470.22 16,975.14 16,350.00 16,927.06 0.5M
2022-01-26 16,614.48 16,614.48 16,253.82 16,470.22 0.5M
2022-01-25 15,917.20 16,590.44 15,917.20 16,446.17 0.2M
2022-01-24 16,350.00 16,878.97 15,676.76 16,446.17 2.4M
2022-01-21 16,638.53 16,638.53 16,253.82 16,350.00 0.4M
2022-01-20 16,277.86 16,638.53 16,037.42 16,350.00 0.3M
2022-01-19 15,676.76 16,061.47 15,676.76 16,037.42 0.4M
2022-01-18 15,676.76 15,772.94 15,292.06 15,628.67 1.0M
2022-01-17 16,734.70 16,758.75 15,772.94 15,772.94 2.3M
2022-01-14 16,734.70 16,806.83 16,590.44 16,590.44 0.6M
2022-01-13 16,878.97 16,951.10 16,686.61 16,758.75 0.8M
2022-01-12 16,350.00 16,951.10 16,301.91 16,878.97 1.3M
2022-01-11 16,590.44 17,023.23 16,494.26 16,494.26 0.9M
2022-01-10 17,792.64 17,792.64 16,638.53 16,638.53 1.9M
2022-01-07 17,768.60 18,033.08 17,456.03 17,648.38 1.3M
2022-01-06 17,864.77 17,984.99 17,744.56 17,768.60 1.4M
2022-01-05 18,081.17 18,273.52 17,792.64 17,936.91 2.3M
2022-01-04 17,215.58 17,936.91 16,878.97 17,936.91 2.6M