Viet Nam Fumigation JSC (VFG)

VFG
🏛️ ベトナム →
57,700.00
最終更新: 2025-09-29
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 34,339.00 34,339.00 34,339.00 34,339.00 0.0M
2023-12-28 34,339.00 34,339.00 34,148.20 34,339.00 0.0M
2023-12-27 34,148.20 34,339.00 34,148.20 34,339.00 0.0M
2023-12-26 34,339.00 34,339.00 34,052.80 34,339.00 0.0M
2023-12-25 33,957.40 34,339.00 33,957.40 34,339.00 0.0M
2023-12-22 33,957.40 34,339.00 33,957.40 34,339.00 0.0M
2023-12-21 34,339.00 34,339.00 34,339.00 34,339.00 0.0M
2023-12-20 34,672.80 34,672.80 34,339.00 34,339.00 0.0M
2023-12-19 34,720.50 34,720.50 34,434.40 34,434.40 0.0M
2023-12-18 34,815.90 35,006.70 34,815.90 34,815.90 0.0M
2023-12-15 35,006.70 35,006.70 35,006.70 35,006.70 0.0M
2023-12-14 34,815.90 35,006.70 34,815.90 35,006.70 0.0M
2023-12-13 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-12-12 34,911.30 34,911.30 34,625.10 34,625.10 0.0M
2023-12-11 34,911.30 34,959.00 34,911.30 34,911.30 0.0M
2023-12-07 34,339.00 34,339.00 34,339.00 34,339.00 0.0M
2023-12-06 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-12-05 33,862.10 33,862.10 33,480.50 33,480.50 0.0M
2023-12-04 34,339.00 34,339.00 34,339.00 34,339.00 0.0M
2023-12-01 33,671.30 34,815.90 32,431.30 34,815.90 0.0M
2023-11-30 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-11-28 34,625.10 34,625.10 34,339.00 34,339.00 0.0M
2023-11-27 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-11-24 33,242.00 34,815.90 33,242.00 34,815.90 0.0M
2023-11-21 34,434.40 34,434.40 34,339.00 34,339.00 0.0M
2023-11-20 35,006.70 35,006.70 34,577.50 34,577.50 0.0M
2023-11-17 35,292.80 35,292.80 34,815.90 35,102.10 0.0M
2023-11-16 34,720.50 34,720.50 34,720.50 34,720.50 0.0M
2023-11-14 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-11-13 34,339.00 34,625.10 34,339.00 34,625.10 0.0M
2023-11-10 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-11-09 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-11-07 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-11-06 34,625.10 34,815.90 34,625.10 34,815.90 0.0M
2023-11-02 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-10-31 34,529.80 34,529.80 34,529.80 34,529.80 0.0M
2023-10-27 35,769.80 35,769.80 35,769.80 35,769.80 0.0M
2023-10-26 34,529.80 36,008.20 34,529.80 36,008.20 0.0M
2023-10-24 34,815.90 35,197.50 34,815.90 35,197.50 0.0M
2023-10-23 34,529.80 34,529.80 34,529.80 34,529.80 0.0M
2023-10-20 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-10-19 36,914.40 36,914.40 36,723.60 36,723.60 0.0M
2023-10-18 34,720.50 34,720.50 34,529.80 34,529.80 0.0M
2023-10-17 34,720.50 34,720.50 34,720.50 34,720.50 0.0M
2023-10-16 34,529.80 34,529.80 34,529.80 34,529.80 0.0M
2023-10-13 34,768.20 34,911.30 34,720.50 34,911.30 0.0M
2023-10-12 36,200.00 36,200.00 36,200.00 36,200.00 0.0M
2023-10-11 34,529.80 34,529.80 34,529.80 34,529.80 0.0M
2023-10-10 34,863.60 35,006.70 34,339.00 34,720.50 0.0M
2023-10-09 34,339.00 34,339.00 34,339.00 34,339.00 0.0M
2023-10-06 34,339.00 34,339.00 34,339.00 34,339.00 0.0M
2023-10-05 33,671.30 33,671.30 33,671.30 33,671.30 0.0M
2023-10-04 34,529.80 34,529.80 34,529.80 34,529.80 0.0M
2023-10-03 34,529.80 34,625.10 34,482.10 34,482.10 0.0M
2023-10-02 34,577.50 34,577.50 34,577.50 34,577.50 0.0M
2023-09-29 34,625.10 34,625.10 34,529.80 34,529.80 0.0M
2023-09-28 35,292.80 35,292.80 34,625.10 34,625.10 0.0M
2023-09-27 34,529.80 34,529.80 34,529.80 34,529.80 0.0M
2023-09-26 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-09-25 34,672.80 34,672.80 34,529.80 34,529.80 0.0M
2023-09-22 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-09-21 35,102.10 35,292.80 35,102.10 35,149.80 0.0M
2023-09-20 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-09-15 35,292.80 35,292.80 35,292.80 35,292.80 0.0M
2023-09-14 35,292.80 35,292.80 35,292.80 35,292.80 0.0M
2023-09-13 35,197.50 35,292.80 35,197.50 35,292.80 0.0M
2023-09-12 35,102.10 35,197.50 35,102.10 35,197.50 0.0M
2023-09-11 34,529.80 35,102.10 34,529.80 35,102.10 0.0M
2023-09-08 35,102.10 35,102.10 35,006.70 35,102.10 0.0M
2023-09-07 34,577.50 34,815.90 34,529.80 34,815.90 0.0M
2023-09-06 34,529.80 34,529.80 34,529.80 34,529.80 0.0M
2023-09-05 34,577.50 34,577.50 34,529.80 34,529.80 0.0M
2023-08-31 34,911.30 34,911.30 34,529.80 34,529.80 0.0M
2023-08-30 35,006.70 35,006.70 34,720.50 34,720.50 0.0M
2023-08-29 35,006.70 35,102.10 35,006.70 35,006.70 0.0M
2023-08-28 34,529.80 35,102.10 34,529.80 35,102.10 0.0M
2023-08-25 34,815.90 34,815.90 34,815.90 34,815.90 0.0M
2023-08-23 34,482.10 34,815.90 34,482.10 34,815.90 0.0M
2023-08-22 33,575.90 34,720.50 33,575.90 34,482.10 0.0M
2023-08-18 35,006.70 35,245.20 34,482.10 34,482.10 0.0M
2023-08-17 34,434.40 34,911.30 34,339.00 34,911.30 0.0M
2023-08-16 34,339.00 34,625.10 34,339.00 34,625.10 0.0M
2023-08-15 34,339.00 34,339.00 34,339.00 34,339.00 0.0M
2023-08-14 35,292.80 35,292.80 35,006.70 35,006.70 0.0M
2023-08-11 35,292.80 35,483.60 35,006.70 35,292.80 0.0M
2023-08-10 35,197.50 35,197.50 34,911.30 34,911.30 0.0M
2023-08-09 35,292.80 35,483.60 35,197.50 35,197.50 0.0M
2023-08-08 35,102.10 35,102.10 34,637.80 35,102.10 0.0M
2023-08-07 34,544.90 34,823.50 34,544.90 34,823.50 0.0M
2023-08-04 34,823.50 34,823.50 34,080.60 34,777.10 0.0M
2023-08-03 34,637.80 35,287.80 34,637.80 35,241.40 0.0M
2023-08-02 34,637.80 34,637.80 34,637.80 34,637.80 0.0M
2023-08-01 35,102.10 35,102.10 34,637.80 34,637.80 0.0M
2023-07-31 35,102.10 35,102.10 34,823.50 35,102.10 0.0M
2023-07-28 35,287.80 35,287.80 34,544.90 35,148.50 0.0M
2023-07-27 35,194.90 35,287.80 34,359.20 34,823.50 0.0M
2023-07-26 35,102.10 35,102.10 35,102.10 35,102.10 0.0M
2023-07-25 34,359.20 34,405.60 34,359.20 34,359.20 0.0M
2023-07-24 34,359.20 34,359.20 34,359.20 34,359.20 0.0M
2023-07-21 34,173.50 34,173.50 34,173.50 34,173.50 0.0M
2023-07-20 33,894.90 34,266.30 33,662.70 34,173.50 0.0M
2023-07-19 34,359.20 34,359.20 33,894.90 33,894.90 0.0M
2023-07-18 33,987.70 34,080.60 33,987.70 34,080.60 0.0M
2023-07-17 33,616.30 33,616.30 33,616.30 33,616.30 0.0M
2023-07-14 33,523.40 33,616.30 33,523.40 33,616.30 0.0M
2023-07-13 33,430.60 34,127.00 33,430.60 34,127.00 0.0M
2023-07-12 33,430.60 33,430.60 33,430.60 33,430.60 0.0M
2023-07-11 33,430.60 33,430.60 33,430.60 33,430.60 0.0M
2023-07-07 34,266.30 35,287.80 34,266.30 34,359.20 0.0M
2023-07-06 33,152.00 33,152.00 33,152.00 33,152.00 0.0M
2023-07-04 33,802.00 33,894.90 33,802.00 33,894.90 0.0M
2023-07-03 34,173.50 34,173.50 34,173.50 34,173.50 0.0M
2023-06-30 33,430.60 33,430.60 33,430.60 33,430.60 0.0M
2023-06-29 33,430.60 33,430.60 33,059.10 33,059.10 0.0M
2023-06-27 33,059.10 33,059.10 33,059.10 33,059.10 0.0M
2023-06-26 33,430.60 33,430.60 33,059.10 33,430.60 0.0M
2023-06-23 33,430.60 33,430.60 33,430.60 33,430.60 0.0M
2023-06-22 33,430.60 33,430.60 33,384.10 33,430.60 0.0M
2023-06-21 32,966.20 32,966.20 32,966.20 32,966.20 0.0M
2023-06-20 32,780.50 32,780.50 32,780.50 32,780.50 0.0M
2023-06-19 33,012.70 33,012.70 33,012.70 33,012.70 0.0M
2023-06-16 33,430.60 33,848.40 32,966.20 33,848.40 0.0M
2023-06-15 35,700.00 35,700.00 35,700.00 35,700.00 0.0M
2023-06-14 33,152.00 33,152.00 33,152.00 33,152.00 0.0M
2023-06-13 33,709.10 33,709.10 33,616.30 33,616.30 0.0M
2023-06-12 33,430.60 33,430.60 33,430.60 33,430.60 0.0M
2023-06-09 33,709.10 33,709.10 33,709.10 33,709.10 0.0M
2023-06-08 33,709.10 34,173.50 33,709.10 33,709.10 0.0M
2023-06-07 33,152.00 33,430.60 33,152.00 33,430.60 0.0M
2023-06-05 32,919.80 33,059.10 32,780.50 33,059.10 0.0M
2023-06-02 32,501.90 33,291.30 32,501.90 33,291.30 0.0M
2023-06-01 32,687.60 32,966.20 31,109.00 32,966.20 0.0M
2023-05-31 32,641.20 32,641.20 32,501.90 32,501.90 0.0M
2023-05-30 33,430.60 33,430.60 32,594.80 32,594.80 0.0M
2023-05-26 33,198.40 33,198.40 33,198.40 33,198.40 0.0M
2023-05-25 32,966.20 32,966.20 32,501.90 32,501.90 0.0M
2023-05-24 32,966.20 32,966.20 32,966.20 32,966.20 0.0M
2023-05-19 33,059.10 33,059.10 32,966.20 32,966.20 0.0M
2023-05-18 33,894.90 33,894.90 33,430.60 33,709.10 0.0M
2023-05-17 33,430.60 33,430.60 33,430.60 33,430.60 0.0M
2023-05-16 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-05-15 32,093.30 33,787.10 32,093.30 33,787.10 0.0M
2023-05-12 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-05-11 34,322.00 34,322.00 34,322.00 34,322.00 0.0M
2023-05-10 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-05-09 32,093.30 32,137.90 32,093.30 32,093.30 0.0M
2023-05-08 31,647.60 32,093.30 31,647.60 32,093.30 0.0M
2023-05-05 31,647.60 32,137.90 31,647.60 32,137.90 0.0M
2023-05-04 31,736.70 31,736.70 31,380.10 31,380.10 0.0M
2023-04-28 31,736.70 31,736.70 31,692.20 31,736.70 0.0M
2023-04-27 31,736.70 31,736.70 31,736.70 31,736.70 0.0M
2023-04-26 33,386.00 33,386.00 31,825.90 31,825.90 0.0M
2023-04-25 32,093.30 32,093.30 31,781.30 32,048.80 0.0M
2023-04-24 32,940.20 32,940.20 32,093.30 32,093.30 0.0M
2023-04-21 32,137.90 32,761.90 32,137.90 32,761.90 0.0M
2023-04-20 32,182.50 32,494.50 31,959.60 32,449.90 0.0M
2023-04-19 31,736.70 31,736.70 31,736.70 31,736.70 0.0M
2023-04-14 31,915.00 32,583.60 31,692.20 32,494.50 0.0M
2023-04-13 32,137.90 32,405.30 31,736.70 32,405.30 0.0M
2023-04-12 32,761.90 32,761.90 32,093.30 32,093.30 0.0M
2023-04-11 32,182.50 32,806.50 32,093.30 32,093.30 0.0M
2023-04-10 32,984.80 32,984.80 32,093.30 32,895.70 0.0M
2023-04-07 32,093.30 32,895.70 32,093.30 32,895.70 0.0M
2023-04-06 31,692.20 32,093.30 31,603.00 32,093.30 0.0M
2023-04-05 32,940.20 32,940.20 31,692.20 32,093.30 0.0M
2023-04-04 34,277.50 34,277.50 31,692.20 31,692.20 0.0M
2023-04-03 33,386.00 33,386.00 32,137.90 32,137.90 0.0M
2023-03-31 31,647.60 34,723.20 31,647.60 31,692.20 0.0M
2023-03-30 31,825.90 33,831.70 31,825.90 33,831.70 0.0M
2023-03-29 31,201.80 31,870.50 31,201.80 31,825.90 0.0M
2023-03-28 32,583.60 32,583.60 31,201.80 31,647.60 0.0M
2023-03-27 31,870.50 32,227.10 31,870.50 32,227.10 0.0M
2023-03-23 31,870.50 31,870.50 31,870.50 31,870.50 0.0M
2023-03-22 31,291.00 31,692.20 31,291.00 31,692.20 0.0M
2023-03-16 32,093.30 32,093.30 32,093.30 32,093.30 0.0M
2023-03-15 36,900.00 36,900.00 36,900.00 36,900.00 0.0M
2023-03-14 29,998.30 32,895.70 29,998.30 32,895.70 0.0M
2023-03-13 32,048.80 32,048.80 32,004.20 32,004.20 0.0M
2023-03-10 29,953.80 29,953.80 29,953.80 29,953.80 0.0M
2023-03-09 32,048.80 32,093.30 31,959.60 32,093.30 0.0M
2023-03-08 30,800.70 31,959.60 30,800.70 31,959.60 0.0M
2023-03-07 31,380.10 32,048.80 31,380.10 32,048.80 0.0M
2023-03-06 32,093.30 32,093.30 32,093.30 32,093.30 0.0M
2023-03-03 32,182.50 32,494.50 32,182.50 32,494.50 0.0M
2023-03-02 32,182.50 32,182.50 32,182.50 32,182.50 0.0M
2023-03-01 31,291.00 31,291.00 31,291.00 31,291.00 0.0M
2023-02-27 32,717.40 32,717.40 32,717.40 32,717.40 0.0M
2023-02-24 34,634.00 34,634.00 31,736.70 31,915.00 0.0M
2023-02-22 34,277.50 34,277.50 31,736.70 32,940.20 0.0M
2023-02-20 32,093.30 32,984.80 32,093.30 32,984.80 0.0M
2023-02-17 32,984.80 33,653.40 32,271.60 33,653.40 0.0M
2023-02-15 36,506.20 36,506.20 32,984.80 34,589.50 0.0M
2023-02-14 32,539.10 34,411.20 32,539.10 34,411.20 0.0M
2023-02-13 39,400.00 39,400.00 39,400.00 39,400.00 0.0M
2023-02-09 32,360.80 34,678.60 32,360.80 34,678.60 0.0M
2023-02-07 34,723.20 34,723.20 34,723.20 34,723.20 0.0M
2023-02-06 32,230.20 34,054.60 32,230.20 34,054.60 0.0M
2023-02-03 34,228.30 34,228.30 34,228.30 34,228.30 0.0M
2023-02-02 34,184.90 34,228.30 34,184.90 34,228.30 0.0M
2023-02-01 34,141.50 34,228.30 33,880.80 34,228.30 0.0M
2023-01-31 33,750.50 34,054.60 32,838.40 34,054.60 0.0M
2023-01-30 33,880.80 33,880.80 33,012.10 33,012.10 0.0M
2023-01-27 33,880.80 34,662.70 33,880.80 34,315.20 0.0M
2023-01-19 35,053.60 35,053.60 33,012.10 34,706.10 0.0M
2023-01-18 31,231.20 33,099.00 30,840.30 32,925.20 0.0M
2023-01-17 30,405.90 31,231.20 30,405.90 31,231.20 0.0M
2023-01-16 30,840.30 30,840.30 29,624.00 29,710.90 0.0M
2023-01-13 29,841.20 31,231.20 29,841.20 31,231.20 0.0M
2023-01-12 33,012.10 33,012.10 29,884.60 31,361.50 0.0M
2023-01-11 29,537.10 31,274.60 29,537.10 31,274.60 0.0M
2023-01-10 29,710.90 30,405.90 29,537.10 29,624.00 0.0M
2023-01-09 29,667.50 30,840.30 29,537.10 30,840.30 0.0M
2023-01-06 30,405.90 30,927.10 30,405.90 30,405.90 0.0M
2023-01-05 31,622.10 31,622.10 30,405.90 30,579.60 0.0M
2023-01-04 30,536.20 30,709.90 30,405.90 30,709.90 0.0M
2023-01-03 31,100.90 31,100.90 31,100.90 31,100.90 0.0M