Vietnam Maritime Development JSC (VMS)

VMS
🏛️ ベトナム →
32,700.00
最終更新: 2025-09-30
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 13,576.95 15,404.61 13,489.92 15,404.61 0.0M
2021-12-30 14,969.46 14,969.46 12,706.63 14,969.46 0.0M
2021-12-29 13,925.08 13,925.08 12,445.54 13,838.04 0.0M
2021-12-28 12,271.47 13,576.95 12,271.47 13,576.95 0.0M
2021-12-27 14,621.33 14,708.36 13,489.92 13,489.92 0.0M
2021-12-24 13,228.82 14,360.23 13,228.82 13,489.92 0.0M
2021-12-23 14,360.23 14,360.23 13,141.79 13,141.79 0.0M
2021-12-22 13,054.76 14,360.23 12,967.73 14,360.23 0.0M
2021-12-20 13,054.76 13,054.76 13,054.76 13,054.76 0.0M
2021-12-17 12,880.69 12,967.73 12,010.38 12,010.38 0.0M
2021-12-15 11,923.35 13,054.76 11,749.28 11,836.31 0.0M
2021-12-14 12,532.57 12,532.57 12,271.47 12,271.47 0.0M
2021-12-13 12,271.47 13,576.95 12,097.41 12,271.47 0.0M
2021-12-10 13,838.04 13,838.04 11,923.35 12,358.50 0.0M
2021-12-09 12,619.60 13,576.95 12,619.60 12,619.60 0.0M
2021-12-08 12,445.54 13,489.92 12,445.54 12,619.60 0.0M
2021-12-07 13,402.89 13,925.08 12,271.47 12,619.60 0.0M
2021-12-06 12,706.63 12,706.63 12,706.63 12,706.63 0.0M
2021-12-03 14,360.23 14,360.23 12,271.47 12,793.66 0.0M
2021-12-02 13,315.85 14,621.33 12,706.63 13,054.76 0.0M
2021-12-01 13,054.76 13,576.95 11,749.28 13,315.85 0.0M
2021-11-29 12,445.54 12,445.54 12,358.50 12,358.50 0.0M
2021-11-26 12,184.44 12,184.44 12,184.44 12,184.44 0.0M
2021-11-25 12,619.60 12,619.60 12,358.50 12,358.50 0.0M
2021-11-24 12,880.69 13,054.76 12,619.60 12,619.60 0.0M
2021-11-23 12,880.69 12,880.69 12,880.69 12,880.69 0.0M
2021-11-22 13,925.08 13,925.08 13,751.01 13,751.01 0.0M
2021-11-19 13,054.76 13,228.82 13,054.76 13,228.82 0.0M
2021-11-18 11,923.35 13,054.76 11,923.35 13,054.76 0.0M
2021-11-17 11,749.28 11,923.35 11,488.19 11,923.35 0.0M
2021-11-16 11,401.16 11,749.28 11,401.16 11,749.28 0.0M
2021-11-15 11,401.16 11,401.16 11,314.12 11,314.12 0.0M
2021-11-12 11,488.19 11,749.28 11,488.19 11,488.19 0.0M
2021-11-11 11,488.19 11,749.28 11,488.19 11,749.28 0.0M
2021-11-10 11,314.12 11,488.19 11,314.12 11,488.19 0.0M
2021-11-09 11,227.09 11,314.12 11,227.09 11,314.12 0.0M
2021-11-08 11,575.22 11,575.22 11,140.06 11,140.06 0.0M
2021-11-05 11,575.22 11,575.22 11,575.22 11,575.22 0.0M
2021-11-04 11,575.22 11,575.22 11,575.22 11,575.22 0.0M
2021-11-03 11,314.12 11,314.12 11,314.12 11,314.12 0.0M
2021-11-02 11,314.12 11,314.12 11,314.12 11,314.12 0.0M
2021-11-01 11,314.12 11,401.16 11,314.12 11,314.12 0.0M
2021-10-29 11,314.12 11,662.25 11,314.12 11,488.19 0.0M
2021-10-28 11,314.12 11,488.19 11,314.12 11,401.16 0.0M
2021-10-27 11,140.06 11,140.06 10,704.90 10,704.90 0.0M
2021-10-26 10,704.90 10,791.93 10,704.90 10,704.90 0.0M
2021-10-25 10,704.90 10,878.97 10,704.90 10,878.97 0.0M
2021-10-22 11,314.12 11,314.12 10,704.90 11,314.12 0.0M
2021-10-21 10,530.84 11,488.19 10,530.84 11,488.19 0.0M
2021-10-20 11,662.25 11,662.25 11,575.22 11,575.22 0.0M
2021-10-19 11,140.06 11,749.28 11,140.06 11,749.28 0.0M
2021-10-18 11,836.31 11,836.31 11,140.06 11,140.06 0.0M
2021-10-14 12,358.50 12,358.50 11,836.31 11,836.31 0.0M
2021-10-13 11,923.35 12,358.50 11,923.35 12,358.50 0.0M
2021-10-12 11,923.35 12,967.73 11,923.35 12,967.73 0.0M
2021-10-11 13,054.76 13,141.79 13,054.76 13,141.79 0.0M
2021-10-08 12,880.69 13,054.76 11,836.31 13,054.76 0.0M
2021-10-07 12,800.19 12,961.20 12,719.69 12,880.69 0.0M
2021-10-06 12,397.67 13,122.21 12,397.67 12,800.19 0.0M
2021-10-05 12,317.16 12,397.67 12,317.16 12,397.67 0.0M
2021-10-04 12,236.66 12,236.66 12,236.66 12,236.66 0.0M
2021-10-01 12,397.67 12,397.67 11,190.10 11,190.10 0.0M
2021-09-30 13,605.23 13,605.23 12,397.67 12,397.67 0.0M
2021-09-29 13,605.23 13,605.23 13,605.23 13,605.23 0.0M
2021-09-28 12,639.18 13,685.74 12,639.18 13,283.22 0.0M
2021-09-27 11,592.63 12,639.18 11,512.12 12,639.18 0.0M
2021-09-24 11,673.13 11,673.13 11,512.12 11,512.12 0.0M
2021-09-22 10,304.56 10,626.57 10,304.56 10,626.57 0.0M
2021-09-21 10,143.55 10,143.55 10,143.55 10,143.55 0.0M
2021-09-15 9,258.00 9,258.00 9,096.99 9,258.00 0.0M
2021-09-13 9,096.99 9,096.99 9,096.99 9,096.99 0.0M
2021-09-10 9,016.49 9,016.49 9,016.49 9,016.49 0.0M
2021-09-09 10,868.09 10,868.09 9,821.53 9,821.53 0.0M
2021-09-07 10,868.09 10,868.09 10,868.09 10,868.09 0.0M
2021-09-06 10,707.08 11,029.10 10,707.08 10,868.09 0.0M
2021-09-01 10,224.05 10,224.05 10,224.05 10,224.05 0.0M
2021-08-30 10,063.04 10,063.04 10,063.04 10,063.04 0.0M
2021-08-27 9,982.54 9,982.54 9,982.54 9,982.54 0.0M
2021-08-26 9,982.54 9,982.54 9,982.54 9,982.54 0.0M
2021-08-24 9,821.53 9,902.03 9,821.53 9,902.03 0.0M
2021-08-23 9,902.03 9,902.03 9,821.53 9,821.53 0.0M
2021-08-20 10,546.07 10,868.09 9,660.52 9,821.53 0.0M
2021-08-18 10,626.57 10,626.57 10,626.57 10,626.57 0.0M
2021-08-17 10,626.57 10,626.57 10,546.07 10,626.57 0.0M
2021-08-16 9,580.02 10,626.57 9,580.02 10,626.57 0.0M
2021-08-13 9,821.53 10,626.57 9,821.53 10,626.57 0.0M
2021-08-12 10,868.09 10,868.09 10,868.09 10,868.09 0.0M
2021-08-11 10,868.09 10,868.09 10,868.09 10,868.09 0.0M
2021-08-10 9,660.52 10,465.56 8,855.48 10,465.56 0.0M
2021-08-09 9,419.01 10,143.55 9,419.01 9,660.52 0.0M
2021-08-06 7,969.93 9,258.00 7,969.93 9,258.00 0.0M
2021-08-05 8,533.46 8,855.48 8,533.46 8,855.48 0.0M
2021-08-04 8,372.45 8,533.46 8,372.45 8,533.46 0.0M
2021-08-03 8,372.45 8,372.45 8,211.44 8,211.44 0.0M
2021-08-02 8,372.45 8,372.45 8,372.45 8,372.45 0.0M
2021-07-29 7,647.91 7,969.93 7,647.91 7,969.93 0.0M
2021-07-28 7,406.40 7,406.40 7,406.40 7,406.40 0.0M
2021-07-26 8,694.47 8,694.47 7,889.43 7,889.43 0.0M
2021-07-23 7,486.90 8,694.47 7,486.90 8,694.47 0.0M
2021-07-22 8,291.95 8,291.95 8,291.95 8,291.95 0.0M
2021-07-13 8,855.48 9,258.00 8,855.48 9,177.50 0.0M
2021-07-08 8,774.97 8,774.97 8,774.97 8,774.97 0.0M
2021-07-07 8,855.48 9,741.03 8,050.43 9,741.03 0.0M
2021-07-02 8,855.48 8,855.48 8,855.48 8,855.48 0.0M
2021-06-30 8,211.44 8,211.44 8,211.44 8,211.44 0.0M
2021-06-25 9,016.49 9,016.49 9,016.49 9,016.49 0.0M
2021-06-21 9,016.49 9,016.49 9,016.49 9,016.49 0.0M
2021-06-17 9,016.49 9,016.49 9,016.49 9,016.49 0.0M
2021-06-16 9,016.49 9,016.49 9,016.49 9,016.49 0.0M
2021-06-14 8,935.98 8,935.98 8,935.98 8,935.98 0.0M
2021-06-09 9,016.49 9,016.49 9,016.49 9,016.49 0.0M
2021-06-08 8,855.48 9,016.49 8,855.48 9,016.49 0.0M
2021-06-07 8,855.48 8,855.48 8,855.48 8,855.48 0.0M
2021-06-03 9,741.03 9,741.03 9,741.03 9,741.03 0.0M
2021-06-01 10,385.06 10,385.06 10,385.06 10,385.06 0.0M
2021-05-31 10,063.04 10,385.06 10,063.04 10,385.06 0.0M
2021-05-28 9,902.03 10,063.04 9,902.03 10,063.04 0.0M
2021-05-27 9,821.53 9,821.53 9,741.03 9,741.03 0.0M
2021-05-26 10,465.56 10,465.56 9,660.52 9,660.52 0.0M
2021-05-24 9,741.03 10,063.04 9,660.52 10,063.04 0.0M
2021-05-21 8,855.48 9,741.03 8,050.43 9,741.03 0.0M
2021-05-20 8,855.48 8,855.48 8,774.97 8,855.48 0.0M
2021-05-19 8,855.48 8,935.98 7,567.41 8,855.48 0.0M
2021-05-17 8,130.94 8,130.94 8,130.94 8,130.94 0.0M
2021-05-14 8,855.48 8,855.48 8,855.48 8,855.48 0.0M
2021-05-12 8,855.48 8,855.48 8,855.48 8,855.48 0.0M
2021-05-10 8,211.44 8,211.44 8,211.44 8,211.44 0.0M
2021-05-07 8,211.44 8,211.44 8,211.44 8,211.44 0.0M
2021-05-06 8,211.44 8,211.44 8,211.44 8,211.44 0.0M
2021-05-05 8,050.43 8,050.43 8,050.43 8,050.43 0.0M
2021-05-04 7,728.42 7,889.43 7,728.42 7,889.43 0.0M
2021-04-27 7,406.40 7,406.40 7,406.40 7,406.40 0.0M
2021-04-23 8,050.43 8,050.43 7,969.93 7,969.93 0.0M
2021-04-15 7,647.91 7,647.91 7,647.91 7,647.91 0.0M
2021-04-13 8,050.43 8,050.43 7,647.91 7,647.91 0.0M
2021-03-18 7,647.91 7,647.91 7,647.91 7,647.91 0.0M
2021-03-16 7,325.90 7,325.90 7,325.90 7,325.90 0.0M
2021-03-15 7,325.90 7,325.90 7,325.90 7,325.90 0.0M
2021-03-12 7,245.39 7,325.90 7,245.39 7,325.90 0.0M
2021-03-09 6,601.36 6,681.86 6,601.36 6,681.86 0.0M
2021-03-01 7,084.38 7,084.38 7,084.38 7,084.38 0.0M
2021-02-25 6,520.85 6,520.85 6,520.85 6,520.85 0.0M
2021-02-23 6,440.35 6,440.35 6,440.35 6,440.35 0.0M
2021-02-19 6,440.35 6,440.35 6,440.35 6,440.35 0.0M
2021-02-02 6,601.36 6,601.36 6,601.36 6,601.36 0.0M
2021-01-28 6,037.83 6,037.83 6,037.83 6,037.83 0.0M
2021-01-21 6,681.86 6,681.86 6,681.86 6,681.86 0.0M
2021-01-20 6,037.83 6,681.86 6,037.83 6,681.86 0.0M
2021-01-19 6,601.36 6,601.36 6,601.36 6,601.36 0.0M
2021-01-18 7,003.88 7,003.88 6,520.85 6,520.85 0.0M
2021-01-15 6,198.83 7,245.39 6,198.83 7,164.89 0.0M
2021-01-13 6,842.87 6,842.87 6,842.87 6,842.87 0.0M
2021-01-11 5,635.30 6,520.85 5,635.30 6,520.85 0.0M
2021-01-07 6,037.83 6,037.83 6,037.83 6,037.83 0.0M
2021-01-05 6,037.83 6,037.83 6,037.83 6,037.83 0.0M
2021-01-04 6,520.85 6,520.85 5,554.80 5,554.80 0.0M