Viet Dragon Securities Corp (VDS)

VDS
🏛️ ベトナム →
22,100.00
最終更新: 2025-10-07
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 14,023.65 14,064.41 13,860.58 13,942.11 0.2M
2023-12-28 13,901.35 14,064.41 13,860.58 13,860.58 0.3M
2023-12-27 14,186.71 14,186.71 13,901.35 13,901.35 0.7M
2023-12-26 14,227.48 14,227.48 13,860.58 14,023.65 0.4M
2023-12-25 13,738.28 14,268.24 13,656.75 14,145.95 1.3M
2023-12-22 14,023.65 14,023.65 13,452.92 13,860.58 0.4M
2023-12-21 13,371.38 13,942.11 13,208.32 13,942.11 1.5M
2023-12-20 13,289.85 13,534.45 13,249.08 13,412.15 0.3M
2023-12-19 12,922.95 13,289.85 12,922.95 13,289.85 0.3M
2023-12-18 13,208.32 13,452.92 13,086.02 13,086.02 0.3M
2023-12-15 13,208.32 13,493.68 13,086.02 13,208.32 0.4M
2023-12-14 13,534.45 13,534.45 13,208.32 13,208.32 0.3M
2023-12-13 13,901.35 13,901.35 13,289.85 13,371.38 0.5M
2023-12-12 13,534.45 13,860.58 13,452.92 13,779.05 0.9M
2023-12-11 13,412.15 13,575.22 13,086.02 13,534.45 0.6M
2023-12-08 13,697.52 13,697.52 13,208.32 13,412.15 0.5M
2023-12-07 13,982.88 14,105.18 13,126.79 13,615.98 1.6M
2023-12-06 13,819.81 13,982.88 13,779.05 13,942.11 1.0M
2023-12-05 13,738.28 14,023.65 13,534.45 13,819.81 0.9M
2023-12-04 13,126.79 13,738.28 13,126.79 13,697.52 1.9M
2023-12-01 12,800.65 12,963.72 12,719.12 12,841.42 0.5M
2023-11-30 12,882.19 13,045.25 12,759.89 12,759.89 0.7M
2023-11-29 12,922.95 12,963.72 12,719.12 12,841.42 0.6M
2023-11-28 12,882.19 12,882.19 12,392.99 12,841.42 0.6M
2023-11-27 13,045.25 13,045.25 12,637.59 12,922.95 0.5M
2023-11-24 12,882.19 13,045.25 12,229.92 13,045.25 1.0M
2023-11-23 13,208.32 13,452.92 12,882.19 12,882.19 1.6M
2023-11-22 12,719.12 13,045.25 12,637.59 13,045.25 1.0M
2023-11-21 12,637.59 12,841.42 12,474.52 12,637.59 0.5M
2023-11-20 11,903.79 12,882.19 11,903.79 12,515.29 0.8M
2023-11-17 12,596.82 12,719.12 12,148.39 12,311.46 0.8M
2023-11-16 11,659.19 12,596.82 11,659.19 12,596.82 0.4M
2023-11-15 12,882.19 12,882.19 12,474.52 12,515.29 0.7M
2023-11-14 12,556.06 12,596.82 12,311.46 12,392.99 0.5M
2023-11-13 12,270.69 12,556.06 12,066.86 12,270.69 0.7M
2023-11-10 12,229.92 12,719.12 12,229.92 12,229.92 0.7M
2023-11-09 12,311.46 12,678.35 12,311.46 12,433.76 1.0M
2023-11-08 11,414.60 12,189.16 11,414.60 12,189.16 1.1M
2023-11-07 11,618.43 11,822.26 11,414.60 11,414.60 0.3M
2023-11-06 11,740.73 11,781.49 11,414.60 11,618.43 0.2M
2023-11-03 11,822.26 11,903.79 11,251.53 11,536.90 0.4M
2023-11-02 11,251.53 11,740.73 11,088.47 11,740.73 0.7M
2023-11-01 10,599.27 11,006.93 10,232.37 11,006.93 0.5M
2023-10-31 11,047.70 11,088.47 10,476.97 10,517.73 0.7M
2023-10-30 11,373.83 11,373.83 10,925.40 11,006.93 0.3M
2023-10-27 11,251.53 11,577.66 11,006.93 11,333.06 0.7M
2023-10-26 11,699.96 11,699.96 11,129.23 11,170.00 1.8M
2023-10-25 12,148.39 12,189.16 11,903.79 11,944.56 0.3M
2023-10-24 11,863.03 12,229.92 11,699.96 11,985.33 0.4M
2023-10-23 12,066.86 12,229.92 11,781.49 11,781.49 0.3M
2023-10-20 11,577.66 12,189.16 11,577.66 12,148.39 0.8M
2023-10-19 12,270.69 12,311.46 11,618.43 11,618.43 0.9M
2023-10-18 12,637.59 12,922.95 11,903.79 12,229.92 1.3M
2023-10-17 13,452.92 13,452.92 12,637.59 12,637.59 1.4M
2023-10-16 12,719.12 13,289.85 12,392.99 13,167.55 2.1M
2023-10-13 12,678.35 12,922.95 12,556.06 12,719.12 0.6M
2023-10-12 13,208.32 13,208.32 12,841.42 12,963.72 0.7M
2023-10-11 12,556.06 13,045.25 12,515.29 13,045.25 0.5M
2023-10-10 12,963.72 12,963.72 12,556.06 12,556.06 0.7M
2023-10-09 12,229.92 12,637.59 12,066.86 12,556.06 0.7M
2023-10-06 11,903.79 12,392.99 11,577.66 12,270.69 0.7M
2023-10-05 12,189.16 12,392.99 11,822.26 11,903.79 0.7M
2023-10-04 11,822.26 12,392.99 11,577.66 12,026.09 1.0M
2023-10-03 12,678.35 12,800.65 11,944.56 11,985.33 1.9M
2023-10-02 12,637.59 13,004.49 12,637.59 12,841.42 0.4M
2023-09-29 13,045.25 13,167.55 12,719.12 12,800.65 0.8M
2023-09-28 12,882.19 13,045.25 12,515.29 12,800.65 0.6M
2023-09-27 12,474.52 13,045.25 12,270.69 13,045.25 1.1M
2023-09-26 12,311.46 13,371.38 12,311.46 12,474.52 1.7M
2023-09-25 13,697.52 13,860.58 12,922.95 12,922.95 2.4M
2023-09-22 14,227.48 14,553.61 13,860.58 13,860.58 2.9M
2023-09-21 15,368.94 15,368.94 14,757.44 14,879.74 1.1M
2023-09-20 14,757.44 15,409.70 14,675.91 15,287.41 1.4M
2023-09-19 14,716.68 14,798.21 14,268.24 14,757.44 0.8M
2023-09-18 14,838.98 14,961.27 14,145.95 14,675.91 1.2M
2023-09-15 15,002.04 15,083.57 14,675.91 14,838.98 0.8M
2023-09-14 15,124.34 15,165.11 14,675.91 14,798.21 2.4M
2023-09-13 15,491.24 15,572.77 14,675.91 15,165.11 1.8M
2023-09-12 14,757.44 15,572.77 14,512.84 15,572.77 1.5M
2023-09-11 15,328.17 15,409.70 14,675.91 14,675.91 1.7M
2023-09-08 15,205.87 15,287.41 14,920.51 15,083.57 1.3M
2023-09-07 15,083.57 15,287.41 14,920.51 15,083.57 1.2M
2023-09-06 14,472.08 15,165.11 14,186.71 15,083.57 1.8M
2023-09-05 14,675.91 14,675.91 14,268.24 14,472.08 1.8M
2023-08-31 14,472.08 14,675.91 14,309.01 14,472.08 1.5M
2023-08-30 14,064.41 14,594.38 13,697.52 14,431.31 1.9M
2023-08-29 13,697.52 14,186.71 13,656.75 13,942.11 2.9M
2023-08-28 13,004.49 13,452.92 12,922.95 13,452.92 1.6M
2023-08-25 13,208.32 13,289.85 12,963.72 13,004.49 1.8M
2023-08-24 12,882.19 13,086.02 12,474.52 13,045.25 1.9M
2023-08-23 13,086.02 13,289.85 12,719.12 12,882.19 1.2M
2023-08-22 12,678.35 13,045.25 11,822.26 13,045.25 2.0M
2023-08-21 12,392.99 12,637.59 12,189.16 12,474.52 1.4M
2023-08-18 13,208.32 13,534.45 12,311.46 12,311.46 3.6M
2023-08-17 13,045.25 13,738.28 13,045.25 13,208.32 3.0M
2023-08-16 12,637.59 13,045.25 12,637.59 12,841.42 1.0M
2023-08-15 13,167.55 13,167.55 12,800.65 12,800.65 0.8M
2023-08-14 12,882.19 13,208.32 12,637.59 12,963.72 1.3M
2023-08-11 12,800.65 12,800.65 12,311.46 12,637.59 1.3M
2023-08-10 13,167.55 13,167.55 12,596.82 12,719.12 1.2M
2023-08-09 13,330.62 13,452.92 13,045.25 13,208.32 1.4M
2023-08-08 13,452.92 13,697.52 13,208.32 13,493.68 1.8M
2023-08-07 12,637.59 13,249.08 12,556.06 13,249.08 3.3M
2023-08-04 12,352.22 12,515.29 12,189.16 12,392.99 1.1M
2023-08-03 12,189.16 12,637.59 12,189.16 12,311.46 1.3M
2023-08-02 12,026.09 12,229.92 11,944.56 12,229.92 1.0M
2023-08-01 12,556.06 12,596.82 11,944.56 12,026.09 1.9M
2023-07-31 12,759.89 12,800.65 12,392.99 12,556.06 1.3M
2023-07-28 12,270.69 12,596.82 12,270.69 12,556.06 2.1M
2023-07-27 12,229.92 12,311.46 11,985.33 12,270.69 1.1M
2023-07-26 12,148.39 12,229.92 11,944.56 12,148.39 1.0M
2023-07-25 12,148.39 12,229.92 12,026.09 12,148.39 1.4M
2023-07-24 12,637.59 12,637.59 12,148.39 12,229.92 1.5M
2023-07-21 12,229.92 12,474.52 12,107.63 12,474.52 1.0M
2023-07-20 11,985.33 12,189.16 11,740.73 12,148.39 1.4M
2023-07-19 12,556.06 12,556.06 11,944.56 12,066.86 2.0M
2023-07-18 12,678.35 12,882.19 12,474.52 12,474.52 1.3M
2023-07-17 12,474.52 12,719.12 12,474.52 12,556.06 1.1M
2023-07-14 12,637.59 12,719.12 12,311.46 12,637.59 1.1M
2023-07-13 12,556.06 12,637.59 12,352.22 12,637.59 0.7M
2023-07-12 12,596.82 12,637.59 12,270.69 12,474.52 0.7M
2023-07-11 12,229.92 12,678.35 12,148.39 12,556.06 1.5M
2023-07-10 12,229.92 12,311.46 11,985.33 12,148.39 1.2M
2023-07-07 11,822.26 12,229.92 11,659.19 12,229.92 1.0M
2023-07-06 11,822.26 12,066.86 11,496.13 11,903.79 1.7M
2023-07-05 12,148.39 12,148.39 11,740.73 11,903.79 1.2M
2023-07-04 11,047.70 11,781.49 11,047.70 11,781.49 3.0M
2023-07-03 11,170.00 11,210.76 11,006.93 11,047.70 0.4M
2023-06-30 10,966.17 11,170.00 10,762.33 11,129.23 0.6M
2023-06-29 11,373.83 11,414.60 11,047.70 11,047.70 0.6M
2023-06-28 11,496.13 11,659.19 11,251.53 11,373.83 0.8M
2023-06-27 11,292.30 11,414.60 10,966.17 11,373.83 1.4M
2023-06-26 11,251.53 11,251.53 10,599.27 11,088.47 1.2M
2023-06-23 11,333.06 11,333.06 11,088.47 11,292.30 1.1M
2023-06-22 11,496.13 11,577.66 11,251.53 11,333.06 1.1M
2023-06-21 11,414.60 11,740.73 11,333.06 11,414.60 1.1M
2023-06-20 11,292.30 11,292.30 10,884.63 11,292.30 0.7M
2023-06-19 10,721.57 11,006.93 10,436.20 11,006.93 1.4M
2023-06-16 10,966.17 10,966.17 10,517.73 10,762.33 2.0M
2023-06-15 9,906.24 10,517.73 9,865.47 10,517.73 1.7M
2023-06-14 10,069.30 10,110.07 9,865.47 9,865.47 0.5M
2023-06-13 9,865.47 10,110.07 9,865.47 9,987.77 0.8M
2023-06-12 10,150.84 10,150.84 9,783.94 9,824.71 0.6M
2023-06-09 9,783.94 10,069.30 9,743.17 10,028.54 0.6M
2023-06-08 10,150.84 10,273.14 9,947.01 9,947.01 1.0M
2023-06-07 10,232.37 10,313.90 10,110.07 10,191.60 0.9M
2023-06-06 10,069.30 10,191.60 9,783.94 10,191.60 1.0M
2023-06-05 10,273.14 10,273.14 9,865.47 9,865.47 1.5M
2023-06-02 10,191.60 10,191.60 9,906.24 9,947.01 1.1M
2023-06-01 9,865.47 10,110.07 9,783.94 10,028.54 0.9M
2023-05-31 9,620.87 9,906.24 9,539.34 9,824.71 1.3M
2023-05-30 9,743.17 9,865.47 9,498.57 9,620.87 0.9M
2023-05-29 9,620.87 9,783.94 9,417.04 9,620.87 0.7M
2023-05-26 9,417.04 9,539.34 9,294.74 9,457.81 0.7M
2023-05-25 9,376.28 9,580.11 9,294.74 9,417.04 0.9M
2023-05-24 9,702.41 9,702.41 9,376.28 9,539.34 1.5M
2023-05-23 9,661.64 9,661.64 9,253.98 9,539.34 1.3M
2023-05-22 9,457.81 9,498.57 9,253.98 9,498.57 0.9M
2023-05-19 9,335.51 9,417.04 8,968.61 9,335.51 1.9M
2023-05-18 9,131.68 9,498.57 9,050.14 9,335.51 1.8M
2023-05-17 8,805.55 9,294.74 8,764.78 9,090.91 3.9M
2023-05-16 8,438.65 8,805.55 8,397.88 8,724.01 1.8M
2023-05-15 8,805.55 8,887.08 8,520.18 8,520.18 1.1M
2023-05-12 8,520.18 8,846.31 8,357.11 8,724.01 1.4M
2023-05-11 8,683.25 8,764.78 8,479.41 8,520.18 1.5M
2023-05-10 8,887.08 8,968.61 8,642.48 8,642.48 1.5M
2023-05-09 8,560.95 8,764.78 8,397.88 8,764.78 1.4M
2023-05-08 8,397.88 8,724.01 8,397.88 8,520.18 1.6M
2023-05-05 8,479.41 8,642.48 8,275.58 8,316.35 1.6M
2023-05-04 8,153.28 8,520.18 8,112.52 8,479.41 1.9M
2023-04-28 8,357.11 8,397.88 8,112.52 8,234.82 1.3M
2023-04-27 8,642.48 8,642.48 8,194.05 8,357.11 0.6M
2023-04-26 8,275.58 8,438.65 8,071.75 8,397.88 0.8M
2023-04-25 8,887.08 9,050.14 8,275.58 8,275.58 2.6M
2023-04-24 8,560.95 8,887.08 8,438.65 8,887.08 1.9M
2023-04-21 7,745.62 8,316.35 7,745.62 8,316.35 3.0M
2023-04-20 7,607.01 7,819.00 7,582.55 7,778.23 0.3M
2023-04-19 7,892.38 8,071.75 7,582.55 7,582.55 0.7M
2023-04-18 7,590.71 7,876.07 7,492.87 7,802.69 0.4M
2023-04-17 7,362.41 7,623.32 7,362.41 7,558.09 0.2M
2023-04-14 7,810.84 7,810.84 7,443.95 7,443.95 1.1M
2023-04-13 8,071.75 8,071.75 7,655.93 7,664.09 1.3M
2023-04-12 8,153.28 8,153.28 7,982.06 8,055.44 0.8M
2023-04-11 7,827.15 8,145.13 7,598.86 8,145.13 2.0M
2023-04-10 7,672.24 7,745.62 7,672.24 7,745.62 1.8M
2023-04-07 6,759.07 7,240.11 6,653.08 7,240.11 1.5M
2023-04-06 6,848.76 6,987.36 6,604.16 6,767.22 0.8M
2023-04-05 6,848.76 6,873.22 6,742.76 6,832.45 0.3M
2023-04-04 6,759.07 6,889.52 6,563.39 6,807.99 0.6M
2023-04-03 6,620.47 6,677.54 6,587.85 6,669.39 0.4M
2023-03-31 6,278.03 6,514.47 6,229.11 6,408.48 0.5M
2023-03-30 6,237.26 6,359.56 6,196.49 6,237.26 0.2M
2023-03-29 6,237.26 6,237.26 6,114.96 6,172.04 0.1M
2023-03-28 6,278.03 6,359.56 6,172.04 6,237.26 0.2M
2023-03-27 6,114.96 6,220.95 6,041.58 6,196.49 0.4M
2023-03-24 6,057.89 6,180.19 6,033.43 6,131.27 0.3M
2023-03-23 6,049.74 6,066.04 5,968.20 6,033.43 0.0M
2023-03-22 5,992.66 6,114.96 5,992.66 6,049.74 0.1M
2023-03-21 6,033.43 6,033.43 5,960.05 6,033.43 0.0M
2023-03-20 6,114.96 6,114.96 5,951.90 6,033.43 0.1M
2023-03-17 6,196.49 6,196.49 5,968.20 6,082.35 0.1M
2023-03-16 6,229.11 6,229.11 5,968.20 6,049.74 0.1M
2023-03-15 6,106.81 6,318.79 5,968.20 6,269.87 0.6M
2023-03-14 5,960.05 6,025.28 5,911.13 6,008.97 0.3M
2023-03-13 6,033.43 6,074.20 5,960.05 6,033.43 0.4M
2023-03-10 6,114.96 6,147.58 5,984.51 6,114.96 0.2M
2023-03-09 6,033.43 6,155.73 5,960.05 6,155.73 0.3M
2023-03-08 5,951.90 6,033.43 5,878.52 6,033.43 0.2M
2023-03-07 5,927.44 5,951.90 5,870.36 5,951.90 0.2M
2023-03-06 5,870.36 6,025.28 5,870.36 5,919.28 0.1M
2023-03-03 5,984.51 5,992.66 5,854.06 5,870.36 0.2M
2023-03-02 6,017.12 6,033.43 5,911.13 5,992.66 0.1M
2023-03-01 6,033.43 6,033.43 5,837.75 6,025.28 0.1M
2023-02-28 6,041.58 6,041.58 5,951.90 5,960.05 0.1M
2023-02-27 5,960.05 6,041.58 5,919.28 6,041.58 0.1M
2023-02-24 6,123.12 6,123.12 6,000.82 6,025.28 0.1M
2023-02-23 6,188.34 6,188.34 5,960.05 6,123.12 0.2M
2023-02-22 6,123.12 6,196.49 6,033.43 6,123.12 0.2M
2023-02-21 6,432.94 6,432.94 6,172.04 6,278.03 0.3M
2023-02-20 6,000.82 6,400.33 6,000.82 6,359.56 0.5M
2023-02-17 6,237.26 6,237.26 6,033.43 6,098.66 0.1M
2023-02-16 6,066.04 6,172.04 6,033.43 6,172.04 0.1M
2023-02-15 5,870.36 6,106.81 5,870.36 6,066.04 0.2M
2023-02-14 5,951.90 6,057.89 5,829.60 6,025.28 0.1M
2023-02-13 6,090.50 6,090.50 5,886.67 5,992.66 0.2M
2023-02-10 6,196.49 6,335.10 6,082.35 6,082.35 0.2M
2023-02-09 6,196.49 6,424.79 6,196.49 6,269.87 0.1M
2023-02-08 6,302.49 6,384.02 6,196.49 6,196.49 0.2M
2023-02-07 6,441.09 6,506.32 6,196.49 6,229.11 0.2M
2023-02-06 6,318.79 6,359.56 6,196.49 6,359.56 0.1M
2023-02-03 6,237.26 6,669.39 6,237.26 6,294.33 0.2M
2023-02-02 6,481.86 6,604.16 6,359.56 6,375.87 0.2M
2023-02-01 6,767.22 6,930.29 6,400.33 6,400.33 0.7M
2023-01-31 6,636.77 6,685.69 6,481.86 6,685.69 0.5M
2023-01-30 6,596.01 6,693.85 6,538.93 6,636.77 0.4M
2023-01-27 6,538.93 6,685.69 6,538.93 6,538.93 0.3M
2023-01-19 6,547.09 6,726.46 6,538.93 6,538.93 0.4M
2023-01-18 6,155.73 6,522.63 6,155.73 6,514.47 0.5M
2023-01-17 6,098.66 6,188.34 5,894.82 6,114.96 0.3M
2023-01-16 5,992.66 6,082.35 5,870.36 5,951.90 0.3M
2023-01-13 5,992.66 6,114.96 5,992.66 6,000.82 0.1M
2023-01-12 6,057.89 6,082.35 5,976.36 5,992.66 0.1M
2023-01-11 5,894.82 6,098.66 5,894.82 6,066.04 0.2M
2023-01-10 5,943.74 5,951.90 5,870.36 5,894.82 0.3M
2023-01-09 6,033.43 6,114.96 5,919.28 5,935.59 0.1M
2023-01-06 6,131.27 6,261.72 6,017.12 6,033.43 0.3M
2023-01-05 6,147.58 6,229.11 6,033.43 6,204.65 0.4M
2023-01-04 6,441.09 6,522.63 6,114.96 6,204.65 0.2M
2023-01-03 6,114.96 6,359.56 6,000.82 6,343.25 0.2M