Viet Nam Power Development JSC (VPD)

VPD
🏛️ ベトナム →
25,500.00
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 20,788.60 20,788.60 20,788.60 20,788.60 0.0M
2023-12-28 20,876.70 21,096.90 20,700.50 20,788.60 0.0M
2023-12-27 21,141.00 21,141.00 20,964.80 20,964.80 0.0M
2023-12-26 20,436.30 21,141.00 20,436.30 20,964.80 0.0M
2023-12-25 20,700.50 20,964.80 20,700.50 20,876.70 0.0M
2023-12-22 20,348.20 20,700.50 20,348.20 20,436.30 0.0M
2023-12-21 20,788.60 20,788.60 20,348.20 20,524.40 0.0M
2023-12-20 20,700.50 20,700.50 20,700.50 20,700.50 0.0M
2023-12-19 20,348.20 20,700.50 20,348.20 20,700.50 0.0M
2023-12-18 20,524.40 20,700.50 19,995.80 20,700.50 0.0M
2023-12-15 20,700.50 20,876.70 20,436.30 20,524.40 0.0M
2023-12-14 20,304.10 20,700.50 20,260.10 20,348.20 0.0M
2023-12-13 20,700.50 20,920.70 20,700.50 20,700.50 0.0M
2023-12-12 20,348.20 21,141.00 20,348.20 20,436.30 0.0M
2023-12-11 20,436.30 20,480.30 20,260.10 20,480.30 0.0M
2023-12-08 21,052.90 21,096.90 21,052.90 21,096.90 0.0M
2023-12-07 21,141.00 21,581.40 20,612.40 21,096.90 0.0M
2023-12-06 21,052.90 21,052.90 20,436.30 20,436.30 0.0M
2023-12-05 21,141.00 21,405.20 20,260.10 21,052.90 0.0M
2023-12-04 20,964.80 21,317.10 20,964.80 21,141.00 0.0M
2023-12-01 20,700.50 20,700.50 20,700.50 20,700.50 0.0M
2023-11-30 20,260.10 20,700.50 20,260.10 20,700.50 0.0M
2023-11-29 20,304.10 20,304.10 19,863.70 19,863.70 0.0M
2023-11-28 20,392.20 20,392.20 20,348.20 20,392.20 0.0M
2023-11-27 20,304.10 20,304.10 20,260.10 20,260.10 0.0M
2023-11-24 21,141.00 21,141.00 20,260.10 20,260.10 0.0M
2023-11-23 20,348.20 20,348.20 20,348.20 20,348.20 0.0M
2023-11-22 20,216.00 20,260.10 20,216.00 20,260.10 0.0M
2023-11-21 21,008.80 21,008.80 21,008.80 21,008.80 0.0M
2023-11-20 20,260.10 20,788.60 20,260.10 20,700.50 0.0M
2023-11-17 20,392.20 20,436.30 20,260.10 20,260.10 0.0M
2023-11-16 19,907.70 20,348.20 19,907.70 20,348.20 0.0M
2023-11-15 20,700.50 20,700.50 20,348.20 20,348.20 0.0M
2023-11-14 21,096.90 21,096.90 20,083.90 20,304.10 0.0M
2023-11-10 19,819.70 21,096.90 19,731.60 21,096.90 0.0M
2023-11-09 20,172.00 20,656.50 19,731.60 19,731.60 0.0M
2023-11-08 20,524.40 20,568.40 19,687.50 19,687.50 0.0M
2023-11-07 19,379.20 19,379.20 19,379.20 19,379.20 0.0M
2023-11-06 20,436.30 20,876.70 20,436.30 20,656.50 0.0M
2023-11-03 19,731.60 20,083.90 19,731.60 20,039.90 0.0M
2023-11-02 19,291.10 19,731.60 19,159.00 19,731.60 0.0M
2023-11-01 19,291.10 19,467.30 19,115.00 19,115.00 0.0M
2023-10-31 20,260.10 20,260.10 19,291.10 19,291.10 0.0M
2023-10-30 19,555.40 20,700.50 19,379.20 20,700.50 0.0M
2023-10-27 20,260.10 20,832.70 20,260.10 20,832.70 0.0M
2023-10-26 20,700.50 20,876.70 19,511.30 20,876.70 0.0M
2023-10-25 20,964.80 20,964.80 20,964.80 20,964.80 0.0M
2023-10-24 20,876.70 21,052.90 20,612.40 21,052.90 0.0M
2023-10-20 19,907.70 20,964.80 19,907.70 20,964.80 0.0M
2023-10-19 20,260.10 20,700.50 20,260.10 20,700.50 0.0M
2023-10-18 20,700.50 20,700.50 20,260.10 20,260.10 0.0M
2023-10-17 20,700.50 20,700.50 20,700.50 20,700.50 0.0M
2023-10-16 20,700.50 21,141.00 20,700.50 20,700.50 0.0M
2023-10-13 20,964.80 21,052.90 20,700.50 20,700.50 0.0M
2023-10-12 21,052.90 21,052.90 20,260.10 20,700.50 0.0M
2023-10-11 19,687.50 20,700.50 19,203.00 20,700.50 0.0M
2023-10-10 21,141.00 21,141.00 20,612.40 20,612.40 0.0M
2023-10-09 20,392.20 20,612.40 20,260.10 20,612.40 0.0M
2023-10-06 19,379.20 19,775.60 19,247.10 19,291.10 0.0M
2023-10-05 19,819.70 19,819.70 19,819.70 19,819.70 0.0M
2023-10-04 20,964.80 20,964.80 19,379.20 20,436.30 0.0M
2023-10-03 20,162.50 20,162.50 19,912.50 19,995.80 0.0M
2023-10-02 19,870.80 20,162.50 19,829.20 20,162.50 0.0M
2023-09-29 19,579.20 19,829.20 19,537.60 19,829.20 0.0M
2023-09-28 19,995.80 19,995.80 19,329.30 19,329.30 0.0M
2023-09-27 19,246.00 19,246.00 19,246.00 19,246.00 0.0M
2023-09-26 19,246.00 19,287.60 19,246.00 19,246.00 0.0M
2023-09-25 19,579.20 19,579.20 19,246.00 19,246.00 0.0M
2023-09-22 19,787.50 19,829.20 19,579.20 19,745.90 0.0M
2023-09-21 19,662.60 19,912.50 19,495.90 19,870.80 0.0M
2023-09-20 19,579.20 20,037.50 19,579.20 19,662.60 0.0M
2023-09-19 19,579.20 19,995.80 19,579.20 19,579.20 0.0M
2023-09-18 19,995.80 19,995.80 19,745.90 19,745.90 0.0M
2023-09-15 19,995.80 19,995.80 19,745.90 19,912.50 0.0M
2023-09-14 19,912.50 19,995.80 19,912.50 19,995.80 0.0M
2023-09-13 19,162.70 19,995.80 19,162.70 19,912.50 0.0M
2023-09-12 19,912.50 19,912.50 19,329.30 19,912.50 0.0M
2023-09-11 19,912.50 19,912.50 19,912.50 19,912.50 0.0M
2023-09-08 19,995.80 19,995.80 19,912.50 19,912.50 0.0M
2023-09-07 19,745.90 19,829.20 19,745.90 19,829.20 0.0M
2023-09-06 19,995.80 19,995.80 19,912.50 19,912.50 0.0M
2023-09-05 19,912.50 19,912.50 18,704.40 19,870.80 0.0M
2023-08-31 19,704.20 19,912.50 19,579.20 19,912.50 0.0M
2023-08-30 19,745.90 19,745.90 19,620.90 19,745.90 0.0M
2023-08-29 19,495.90 19,745.90 19,495.90 19,745.90 0.0M
2023-08-28 19,412.60 19,412.60 19,412.60 19,412.60 0.0M
2023-08-25 19,912.50 19,912.50 19,329.30 19,329.30 0.0M
2023-08-24 19,995.80 20,245.80 19,995.80 19,995.80 0.0M
2023-08-23 20,412.40 20,412.40 19,995.80 20,162.50 0.0M
2023-08-22 19,329.30 19,829.20 18,746.10 19,829.20 0.0M
2023-08-21 18,662.80 19,495.90 18,662.80 19,495.90 0.0M
2023-08-18 19,995.80 19,995.80 19,579.20 19,912.50 0.0M
2023-08-17 19,787.50 20,162.50 19,787.50 20,162.50 0.0M
2023-08-16 20,329.10 20,329.10 20,204.10 20,204.10 0.0M
2023-08-15 20,495.70 20,495.70 20,329.10 20,329.10 0.0M
2023-08-14 20,412.40 20,704.00 19,579.20 19,995.80 0.0M
2023-08-11 20,412.40 20,787.30 20,412.40 20,579.00 0.0M
2023-08-10 20,745.70 20,829.00 20,745.70 20,829.00 0.0M
2023-08-09 20,829.00 20,829.00 20,662.30 20,662.30 0.0M
2023-08-08 20,912.30 20,912.30 20,579.00 20,579.00 0.0M
2023-08-07 20,829.00 20,829.00 20,412.40 20,829.00 0.0M
2023-08-04 20,829.00 21,078.90 20,829.00 20,829.00 0.0M
2023-08-03 20,912.30 20,954.00 20,912.30 20,954.00 0.0M
2023-08-02 20,954.00 20,995.60 20,954.00 20,995.60 0.0M
2023-08-01 20,829.00 21,078.90 20,579.00 20,995.60 0.0M
2023-07-31 20,829.00 21,245.60 20,579.00 20,870.60 0.0M
2023-07-28 20,912.30 20,912.30 20,912.30 20,912.30 0.0M
2023-07-27 20,829.00 20,954.00 20,829.00 20,912.30 0.0M
2023-07-26 21,578.80 22,495.30 20,829.00 21,662.10 0.0M
2023-07-25 21,245.60 21,328.90 21,245.60 21,245.60 0.0M
2023-07-24 21,245.60 21,412.20 20,912.30 21,328.90 0.0M
2023-07-21 21,328.90 21,578.80 21,078.90 21,578.80 0.0M
2023-07-20 21,328.90 21,328.90 21,328.90 21,328.90 0.0M
2023-07-19 21,328.90 21,412.20 21,328.90 21,328.90 0.0M
2023-07-18 21,245.60 21,328.90 21,245.60 21,328.90 0.0M
2023-07-17 21,287.20 21,578.80 20,912.30 21,578.80 0.0M
2023-07-14 21,245.60 21,745.50 21,245.60 21,287.20 0.0M
2023-07-12 21,745.50 21,745.50 21,662.10 21,662.10 0.0M
2023-07-11 21,662.10 21,787.10 21,662.10 21,787.10 0.0M
2023-07-10 21,703.80 21,787.10 21,703.80 21,703.80 0.0M
2023-07-07 21,328.90 21,703.80 21,328.90 21,703.80 0.0M
2023-07-06 21,745.50 21,828.80 21,245.60 21,287.20 0.0M
2023-07-05 20,870.60 21,662.10 20,829.00 21,662.10 0.0M
2023-07-04 20,829.00 21,578.80 20,829.00 21,578.80 0.0M
2023-07-03 20,829.00 20,829.00 20,745.70 20,745.70 0.0M
2023-06-30 20,829.00 20,829.00 20,579.00 20,579.00 0.0M
2023-06-29 20,745.70 20,829.00 20,704.00 20,829.00 0.0M
2023-06-28 21,078.90 21,078.90 20,662.30 20,745.70 0.0M
2023-06-27 21,328.90 21,328.90 20,829.00 21,245.60 0.0M
2023-06-26 21,287.20 21,287.20 21,287.20 21,287.20 0.0M
2023-06-23 21,370.50 21,453.80 21,287.20 21,287.20 0.0M
2023-06-22 21,412.20 21,495.50 21,245.60 21,370.50 0.0M
2023-06-21 21,495.50 21,537.20 21,495.50 21,495.50 0.0M
2023-06-19 21,495.50 21,662.10 21,453.80 21,662.10 0.0M
2023-06-16 21,662.10 21,662.10 21,453.80 21,662.10 0.0M
2023-06-15 21,495.50 21,495.50 21,495.50 21,495.50 0.0M
2023-06-14 21,912.10 21,912.10 21,328.90 21,662.10 0.0M
2023-06-13 21,662.10 21,662.10 21,495.50 21,662.10 0.0M
2023-06-12 21,495.50 21,662.10 21,328.90 21,662.10 0.0M
2023-06-09 21,662.10 21,662.10 21,662.10 21,662.10 0.0M
2023-06-08 21,662.10 22,078.70 21,245.60 21,662.10 0.0M
2023-06-07 22,162.00 22,328.70 22,078.70 22,078.70 0.0M
2023-06-06 21,662.10 22,162.00 21,662.10 22,162.00 0.0M
2023-06-05 21,662.10 21,995.40 21,120.60 21,703.80 0.0M
2023-06-02 21,578.80 21,662.10 21,495.50 21,662.10 0.0M
2023-06-01 20,995.60 21,703.80 20,995.60 21,703.80 0.0M
2023-05-31 21,662.10 21,662.10 21,245.60 21,245.60 0.0M
2023-05-30 21,287.20 21,662.10 20,829.00 21,662.10 0.0M
2023-05-29 21,245.60 21,245.60 21,245.60 21,245.60 0.0M
2023-05-26 21,620.50 21,620.50 20,912.30 20,995.60 0.0M
2023-05-25 20,829.00 21,578.80 20,829.00 21,120.60 0.0M
2023-05-24 21,245.60 21,245.60 20,870.60 20,870.60 0.0M
2023-05-23 21,287.20 21,287.20 21,245.60 21,245.60 0.0M
2023-05-22 21,287.20 21,328.90 21,287.20 21,287.20 0.0M
2023-05-19 21,578.80 21,662.10 21,287.20 21,287.20 0.0M
2023-05-18 21,578.80 21,578.80 21,578.80 21,578.80 0.0M
2023-05-17 22,078.70 22,078.70 21,662.10 21,662.10 0.0M
2023-05-16 21,495.50 21,495.50 21,328.90 21,328.90 0.0M
2023-05-15 21,370.50 21,370.50 21,328.90 21,328.90 0.0M
2023-05-12 21,412.20 21,578.80 21,412.20 21,495.50 0.0M
2023-05-11 21,495.50 21,662.10 21,495.50 21,578.80 0.0M
2023-05-10 21,828.80 22,495.30 20,495.70 21,662.10 0.0M
2023-05-09 21,828.80 22,037.10 21,745.50 21,745.50 0.0M
2023-05-08 21,912.10 21,912.10 21,745.50 21,787.10 0.0M
2023-05-05 21,745.50 21,870.40 20,829.00 21,870.40 0.0M
2023-05-04 22,370.30 22,370.30 21,120.60 21,620.50 0.0M
2023-04-28 21,662.10 21,745.50 21,453.80 21,620.50 0.0M
2023-04-27 21,537.20 21,662.10 21,537.20 21,578.80 0.0M
2023-04-25 21,662.10 21,745.50 21,620.50 21,662.10 0.0M
2023-04-24 21,328.90 21,745.50 21,245.60 21,662.10 0.0M
2023-04-21 21,828.80 21,828.80 21,703.80 21,828.80 0.0M
2023-04-20 22,078.70 22,495.30 22,078.70 22,495.30 0.0M
2023-04-19 22,078.70 22,370.30 22,078.70 22,370.30 0.0M
2023-04-18 22,078.70 22,453.60 22,078.70 22,453.60 0.0M
2023-04-17 21,495.50 21,828.80 21,495.50 21,828.80 0.0M
2023-04-14 22,995.20 22,995.20 22,495.30 22,495.30 0.0M
2023-04-13 23,120.20 23,120.20 22,661.90 22,911.90 0.0M
2023-04-12 23,578.40 24,328.20 22,745.20 23,828.40 0.2M
2023-04-11 22,537.00 23,495.10 22,537.00 23,495.10 0.0M
2023-04-10 23,328.50 23,495.10 22,911.90 23,495.10 0.1M
2023-04-07 22,245.40 23,495.10 22,245.40 23,495.10 0.2M
2023-04-06 22,453.60 23,495.10 22,453.60 22,995.20 0.1M
2023-04-05 23,411.80 23,411.80 22,287.00 23,245.10 0.0M
2023-04-04 22,078.70 23,495.10 22,078.70 23,411.80 0.1M
2023-04-03 22,162.00 23,036.90 21,412.20 22,495.30 0.1M
2023-03-31 21,412.20 22,453.60 21,412.20 22,162.00 0.0M
2023-03-30 21,662.10 21,745.50 21,662.10 21,745.50 0.0M
2023-03-29 22,162.00 22,495.30 21,078.90 22,495.30 0.0M
2023-03-28 22,828.60 22,828.60 21,620.50 22,162.00 0.0M
2023-03-27 20,995.60 21,662.10 20,995.60 21,620.50 0.0M
2023-03-24 21,453.80 21,453.80 20,704.00 20,995.60 0.0M
2023-03-23 21,828.80 22,162.00 20,829.00 21,328.90 0.1M
2023-03-22 22,328.70 22,328.70 20,704.00 22,037.10 0.0M
2023-03-21 22,911.90 23,828.40 22,245.40 22,245.40 0.0M
2023-03-20 22,703.60 24,161.60 22,703.60 23,911.70 0.1M
2023-03-17 22,328.70 23,328.50 21,828.80 23,328.50 0.1M
2023-03-16 20,829.00 22,328.70 20,829.00 22,328.70 0.1M
2023-03-15 20,829.00 20,995.60 20,829.00 20,995.60 0.0M
2023-03-14 20,829.00 20,829.00 20,829.00 20,829.00 0.0M
2023-03-13 19,995.80 20,995.60 19,995.80 20,829.00 0.1M
2023-03-10 20,162.50 20,662.30 20,162.50 20,495.70 0.0M
2023-03-09 20,745.70 20,745.70 20,162.50 20,245.80 0.0M
2023-03-08 20,829.00 20,829.00 20,329.10 20,412.40 0.0M
2023-03-07 19,662.60 20,829.00 19,662.60 20,829.00 0.1M
2023-03-06 20,745.70 20,745.70 20,120.80 20,412.40 0.0M
2023-03-03 20,329.10 20,495.70 20,162.50 20,412.40 0.0M
2023-03-02 19,704.20 20,412.40 19,704.20 20,412.40 0.0M
2023-03-01 19,704.20 20,245.80 19,662.60 20,245.80 0.0M
2023-02-28 19,912.50 20,037.50 19,912.50 19,995.80 0.0M
2023-02-27 20,579.00 20,579.00 20,079.10 20,120.80 0.0M
2023-02-24 20,120.80 20,162.50 19,995.80 19,995.80 0.0M
2023-02-23 19,912.50 20,162.50 19,912.50 20,162.50 0.0M
2023-02-22 20,412.40 20,579.00 20,204.10 20,579.00 0.0M
2023-02-21 20,745.70 20,745.70 20,412.40 20,412.40 0.0M
2023-02-20 20,120.80 20,412.40 19,912.50 20,412.40 0.0M
2023-02-17 20,162.50 20,162.50 19,995.80 19,995.80 0.0M
2023-02-16 19,912.50 20,287.40 19,162.70 19,954.20 0.0M
2023-02-15 19,912.50 20,287.40 19,912.50 20,287.40 0.0M
2023-02-14 20,662.30 20,662.30 19,829.20 19,995.80 0.0M
2023-02-13 19,371.00 21,328.90 19,371.00 20,287.40 0.0M
2023-02-10 19,329.30 19,995.80 19,329.30 19,995.80 0.0M
2023-02-09 19,246.00 19,995.80 19,162.70 19,995.80 0.0M
2023-02-08 20,037.50 20,037.50 19,995.80 19,995.80 0.0M
2023-02-07 20,037.50 20,037.50 19,995.80 19,995.80 0.0M
2023-02-06 20,412.40 20,412.40 19,995.80 20,037.50 0.0M
2023-02-03 20,120.80 20,829.00 20,120.80 20,412.40 0.0M
2023-02-02 19,912.50 20,829.00 19,912.50 20,662.30 0.0M
2023-02-01 20,079.10 20,329.10 19,912.50 19,912.50 0.1M
2023-01-31 19,995.80 20,162.50 19,995.80 20,079.10 0.0M
2023-01-30 19,995.80 20,412.40 19,995.80 19,995.80 0.0M
2023-01-27 19,995.80 20,745.70 19,412.60 20,120.80 0.0M
2023-01-19 19,912.50 19,912.50 19,662.60 19,829.20 0.0M
2023-01-18 19,537.60 19,829.20 19,537.60 19,662.60 0.0M
2023-01-17 19,329.30 19,829.20 19,329.30 19,495.90 0.0M
2023-01-16 19,579.20 19,620.90 19,412.60 19,537.60 0.0M
2023-01-13 19,829.20 20,120.80 19,745.90 19,912.50 0.0M
2023-01-12 19,246.00 20,162.50 19,162.70 19,579.20 0.0M
2023-01-11 20,829.00 20,829.00 19,579.20 20,079.10 0.0M
2023-01-10 19,995.80 19,995.80 19,162.70 19,620.90 0.0M
2023-01-09 19,162.70 19,954.20 19,162.70 19,829.20 0.0M
2023-01-06 19,412.60 20,120.80 19,412.60 19,995.80 0.0M
2023-01-05 19,246.00 20,120.80 19,162.70 19,912.50 0.0M
2023-01-04 20,204.10 20,579.00 19,787.50 19,995.80 0.0M
2023-01-03 19,079.30 19,745.90 18,746.10 19,745.90 0.1M