Viettronics Tan Binh JSC (VTB)

VTB
🏛️ ベトナム →
9,980.00
最終更新: 2025-10-03
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 13,119.00 13,119.00 11,489.80 12,861.70 0.0M
2022-12-29 11,918.50 12,347.30 11,618.40 12,347.30 0.0M
2022-12-28 11,189.70 11,789.90 11,018.20 11,575.60 0.0M
2022-12-27 11,832.80 11,832.80 10,889.60 11,832.80 0.0M
2022-12-26 10,246.50 11,061.10 10,246.50 11,061.10 0.0M
2022-12-23 10,332.30 10,375.10 10,332.30 10,375.10 0.0M
2022-12-22 10,332.30 10,375.10 10,332.30 10,375.10 0.0M
2022-12-21 10,375.10 10,375.10 10,375.10 10,375.10 0.0M
2022-12-19 10,375.10 10,375.10 10,375.10 10,375.10 0.0M
2022-12-16 10,375.10 10,375.10 10,375.10 10,375.10 0.0M
2022-12-15 10,375.10 10,375.10 10,375.10 10,375.10 0.0M
2022-12-14 10,375.10 10,375.10 10,375.10 10,375.10 0.0M
2022-12-13 10,375.10 10,375.10 10,375.10 10,375.10 0.0M
2022-12-09 10,032.10 10,375.10 10,032.10 10,375.10 0.0M
2022-12-08 10,032.10 10,289.40 10,032.10 10,289.40 0.0M
2022-12-07 10,117.90 10,375.10 10,032.10 10,375.10 0.0M
2022-12-05 10,375.10 10,375.10 10,375.10 10,375.10 0.0M
2022-12-02 10,289.40 10,289.40 9,946.40 10,117.90 0.0M
2022-12-01 10,937.17 10,937.17 10,937.17 10,937.17 0.0M
2022-11-30 10,844.48 11,029.86 10,844.48 11,029.86 0.0M
2022-11-29 10,937.17 10,937.17 10,844.48 10,937.17 0.0M
2022-11-28 11,029.86 11,029.86 10,844.48 11,029.86 0.0M
2022-11-25 10,844.48 11,029.86 10,844.48 11,029.86 0.0M
2022-11-23 10,937.17 10,937.17 10,937.17 10,937.17 0.0M
2022-11-22 10,844.48 11,076.20 10,844.48 11,076.20 0.0M
2022-11-21 10,937.17 10,937.17 10,844.48 10,937.17 0.0M
2022-11-17 10,937.17 11,122.55 10,937.17 11,122.55 0.0M
2022-11-16 11,168.89 11,168.89 10,612.76 10,983.52 0.0M
2022-11-15 11,215.24 11,215.24 11,215.24 11,215.24 0.0M
2022-11-14 10,288.36 10,844.48 10,288.36 10,844.48 0.0M
2022-11-11 10,612.76 10,937.17 10,612.76 10,937.17 0.0M
2022-11-10 10,751.80 10,798.14 10,751.80 10,798.14 0.0M
2022-11-09 10,659.11 10,798.14 10,010.29 10,798.14 0.0M
2022-11-08 10,659.11 10,659.11 10,659.11 10,659.11 0.0M
2022-11-07 11,122.55 11,122.55 9,778.57 10,473.73 0.0M
2022-11-01 10,659.11 11,029.86 10,334.70 10,473.73 0.0M
2022-10-31 11,076.20 11,076.20 11,076.20 11,076.20 0.0M
2022-10-28 10,937.17 10,937.17 10,844.48 10,844.48 0.0M
2022-10-27 10,937.17 10,937.17 10,937.17 10,937.17 0.0M
2022-10-26 11,029.86 11,122.55 10,937.17 10,937.17 0.0M
2022-10-25 10,381.04 10,937.17 10,381.04 10,937.17 0.0M
2022-10-21 11,029.86 11,029.86 11,029.86 11,029.86 0.0M
2022-10-20 11,029.86 11,029.86 11,029.86 11,029.86 0.0M
2022-10-19 11,122.55 11,122.55 11,122.55 11,122.55 0.0M
2022-10-18 11,122.55 11,122.55 11,122.55 11,122.55 0.0M
2022-10-14 11,029.86 11,029.86 11,029.86 11,029.86 0.0M
2022-10-13 11,122.55 11,122.55 11,029.86 11,029.86 0.0M
2022-10-11 10,473.73 11,122.55 10,473.73 11,122.55 0.0M
2022-10-10 11,029.86 11,029.86 11,029.86 11,029.86 0.0M
2022-10-07 11,029.86 11,029.86 10,937.17 11,029.86 0.0M
2022-10-06 11,215.24 11,307.92 11,215.24 11,307.92 0.0M
2022-10-05 11,215.24 11,215.24 11,029.86 11,029.86 0.0M
2022-10-04 11,168.89 11,168.89 10,844.48 10,844.48 0.0M
2022-10-03 10,751.80 10,751.80 10,751.80 10,751.80 0.0M
2022-09-30 11,029.86 11,029.86 11,029.86 11,029.86 0.0M
2022-09-29 11,215.24 11,215.24 11,122.55 11,122.55 0.0M
2022-09-28 11,122.55 11,400.61 10,844.48 10,844.48 0.0M
2022-09-27 11,122.55 11,122.55 10,659.11 10,659.11 0.0M
2022-09-26 10,844.48 10,844.48 10,844.48 10,844.48 0.0M
2022-09-23 11,122.55 11,585.99 11,122.55 11,446.96 0.0M
2022-09-22 11,122.55 11,215.24 10,844.48 10,844.48 0.0M
2022-09-21 11,029.86 11,122.55 10,937.17 11,122.55 0.0M
2022-09-20 11,029.86 11,029.86 11,029.86 11,029.86 0.0M
2022-09-19 10,705.45 10,705.45 10,705.45 10,705.45 0.0M
2022-09-16 11,122.55 11,215.24 11,122.55 11,215.24 0.0M
2022-09-14 11,215.24 11,215.24 11,122.55 11,215.24 0.0M
2022-09-13 11,122.55 11,168.89 10,798.14 10,937.17 0.0M
2022-09-12 11,191.05 11,236.54 11,191.05 11,236.54 0.0M
2022-09-09 11,554.98 11,554.98 11,373.01 11,373.01 0.0M
2022-09-08 11,236.54 11,236.54 11,236.54 11,236.54 0.0M
2022-09-07 11,373.01 11,554.98 11,373.01 11,554.98 0.0M
2022-09-06 11,236.54 11,282.03 11,236.54 11,282.03 0.0M
2022-09-05 11,373.01 11,373.01 11,236.54 11,236.54 0.0M
2022-08-31 11,191.05 11,282.03 11,191.05 11,282.03 0.0M
2022-08-30 11,282.03 11,464.00 11,236.54 11,236.54 0.0M
2022-08-26 10,417.68 11,054.57 10,417.68 11,054.57 0.0M
2022-08-24 10,918.09 11,054.57 10,827.11 11,054.57 0.0M
2022-08-23 10,918.09 11,100.06 10,918.09 11,100.06 0.0M
2022-08-22 10,918.09 10,918.09 10,918.09 10,918.09 0.0M
2022-08-19 11,054.57 11,054.57 11,054.57 11,054.57 0.0M
2022-08-16 11,009.08 11,100.06 11,009.08 11,100.06 0.0M
2022-08-15 11,009.08 11,009.08 11,009.08 11,009.08 0.0M
2022-08-12 10,963.59 10,963.59 10,963.59 10,963.59 0.0M
2022-08-11 11,373.01 11,373.01 11,373.01 11,373.01 0.0M
2022-08-10 11,327.52 11,373.01 11,327.52 11,373.01 0.0M
2022-08-08 11,373.01 11,373.01 11,373.01 11,373.01 0.0M
2022-08-05 11,100.06 11,191.05 11,100.06 11,191.05 0.0M
2022-08-04 11,009.08 11,009.08 11,009.08 11,009.08 0.0M
2022-08-03 10,918.09 10,918.09 10,918.09 10,918.09 0.0M
2022-08-02 11,009.08 11,373.01 10,963.59 11,373.01 0.0M
2022-08-01 11,327.52 11,373.01 11,327.52 11,373.01 0.0M
2022-07-29 10,918.09 11,100.06 10,872.60 11,100.06 0.0M
2022-07-28 10,827.11 10,827.11 10,827.11 10,827.11 0.0M
2022-07-27 11,191.05 11,191.05 11,191.05 11,191.05 0.0M
2022-07-26 11,236.54 11,236.54 11,236.54 11,236.54 0.0M
2022-07-25 11,282.03 11,282.03 11,282.03 11,282.03 0.0M
2022-07-22 10,736.13 10,827.11 10,645.14 10,827.11 0.0M
2022-07-21 10,736.13 10,918.09 10,736.13 10,918.09 0.0M
2022-07-19 10,736.13 10,736.13 10,736.13 10,736.13 0.0M
2022-07-18 10,918.09 11,100.06 10,781.62 11,100.06 0.0M
2022-07-15 10,645.14 10,963.59 10,599.65 10,963.59 0.0M
2022-07-14 11,009.08 11,009.08 10,599.65 10,599.65 0.0M
2022-07-13 10,599.65 10,645.14 10,372.19 10,508.66 0.0M
2022-07-12 10,463.17 11,191.05 10,463.17 10,554.16 0.0M
2022-07-11 10,736.13 10,736.13 10,463.17 10,463.17 0.0M
2022-07-08 10,599.65 10,918.09 10,053.74 10,053.74 0.0M
2022-07-07 10,508.66 10,599.65 10,508.66 10,599.65 0.0M
2022-07-06 10,053.74 10,053.74 10,053.74 10,053.74 0.0M
2022-07-05 10,554.16 10,827.11 10,326.70 10,417.68 0.0M
2022-07-01 10,235.71 10,872.60 10,235.71 10,872.60 0.0M
2022-06-30 11,645.97 11,645.97 10,190.22 10,190.22 0.0M
2022-06-29 10,918.09 10,918.09 10,918.09 10,918.09 0.0M
2022-06-27 10,918.09 10,918.09 10,918.09 10,918.09 0.0M
2022-06-24 10,918.09 11,054.57 10,417.68 10,417.68 0.0M
2022-06-23 10,463.17 10,463.17 9,689.81 10,372.19 0.0M
2022-06-21 10,008.25 10,008.25 10,008.25 10,008.25 0.0M
2022-06-20 9,917.27 9,917.27 9,917.27 9,917.27 0.0M
2022-06-16 10,508.66 11,191.05 10,508.66 10,645.14 0.0M
2022-06-15 11,373.01 11,373.01 10,463.17 10,463.17 0.0M
2022-06-14 11,600.47 11,645.97 11,145.55 11,145.55 0.0M
2022-06-13 11,600.47 11,600.47 11,600.47 11,600.47 0.0M
2022-06-09 12,464.82 12,464.82 11,600.47 12,464.82 0.0M
2022-06-08 11,645.97 12,510.32 11,645.97 12,464.82 0.0M
2022-06-07 12,009.90 12,373.84 12,009.90 12,009.90 0.0M
2022-06-06 11,600.47 12,009.90 11,600.47 12,009.90 0.0M
2022-06-03 11,373.01 12,419.33 11,373.01 11,600.47 0.0M
2022-06-02 11,645.97 12,282.86 11,054.57 11,827.93 0.0M
2022-06-01 11,645.97 11,645.97 11,645.97 11,645.97 0.0M
2022-05-31 12,282.86 12,282.86 12,282.86 12,282.86 0.0M
2022-05-30 11,464.00 12,646.79 11,464.00 11,645.97 0.0M
2022-05-27 11,736.95 12,601.30 11,736.95 12,100.89 0.0M
2022-05-26 12,555.81 12,555.81 11,554.98 12,555.81 0.0M
2022-05-25 12,373.84 12,373.84 12,009.90 12,328.35 0.0M
2022-05-24 12,009.90 12,009.90 12,009.90 12,009.90 0.0M
2022-05-23 12,009.90 12,009.90 12,009.90 12,009.90 0.0M
2022-05-20 11,554.98 12,009.90 11,554.98 12,009.90 0.0M
2022-05-19 11,282.03 12,100.89 11,282.03 12,100.89 0.0M
2022-05-18 11,418.51 12,146.38 11,373.01 12,009.90 0.0M
2022-05-17 12,146.38 12,146.38 12,146.38 12,146.38 0.0M
2022-05-16 11,827.93 11,918.92 10,463.17 11,827.93 0.0M
2022-05-13 11,145.55 11,373.01 11,100.06 11,145.55 0.0M
2022-05-12 11,645.97 11,645.97 11,645.97 11,645.97 0.0M
2022-05-10 11,600.47 11,645.97 11,600.47 11,645.97 0.0M
2022-05-09 11,509.49 11,509.49 10,918.09 10,918.09 0.0M
2022-05-06 11,373.01 12,055.39 11,327.52 11,509.49 0.0M
2022-05-05 11,464.00 12,100.89 11,464.00 12,055.39 0.0M
2022-05-04 11,236.54 12,100.89 11,236.54 12,100.89 0.0M
2022-04-29 11,464.00 12,009.90 11,464.00 11,918.92 0.0M
2022-04-28 11,827.93 11,827.93 11,373.01 11,464.00 0.0M
2022-04-27 12,009.90 12,009.90 11,782.44 11,873.43 0.0M
2022-04-26 12,282.86 12,282.86 11,736.95 11,736.95 0.0M
2022-04-25 11,282.03 12,737.78 11,191.05 12,282.86 0.0M
2022-04-22 11,054.57 12,328.35 11,054.57 12,009.90 0.0M
2022-04-21 11,236.54 11,736.95 11,236.54 11,600.47 0.1M
2022-04-20 12,828.76 12,828.76 12,055.39 12,055.39 0.1M
2022-04-19 12,419.33 13,147.20 12,419.33 12,919.74 0.0M
2022-04-18 13,283.68 13,283.68 12,419.33 12,464.82 0.2M
2022-04-15 12,419.33 12,419.33 12,282.86 12,419.33 0.0M
2022-04-14 10,918.09 11,645.97 10,918.09 11,645.97 0.0M
2022-04-13 10,827.11 11,145.55 10,827.11 10,918.09 0.0M
2022-04-12 10,918.09 11,145.55 10,918.09 11,145.55 0.0M
2022-04-08 11,054.57 11,191.05 11,054.57 11,145.55 0.0M
2022-04-07 11,509.49 11,509.49 11,100.06 11,191.05 0.0M
2022-04-06 10,963.59 11,145.55 10,963.59 11,145.55 0.0M
2022-04-05 10,918.09 11,009.08 10,918.09 10,963.59 0.0M
2022-04-04 11,681.00 11,779.00 11,681.00 11,779.00 0.0M
2022-04-01 11,730.00 11,730.00 11,632.00 11,681.00 0.0M
2022-03-31 11,632.00 11,779.00 11,583.00 11,730.00 0.0M
2022-03-30 11,583.00 11,779.00 11,583.00 11,730.00 0.0M
2022-03-29 11,681.00 11,730.00 11,632.00 11,730.00 0.0M
2022-03-28 11,681.00 11,779.00 11,583.00 11,632.00 0.0M
2022-03-25 11,779.00 11,779.00 11,583.00 11,681.00 0.0M
2022-03-24 11,583.00 11,779.00 11,583.00 11,779.00 0.0M
2022-03-23 11,779.00 11,779.00 11,632.00 11,779.00 0.0M
2022-03-22 11,583.00 11,779.00 11,583.00 11,681.00 0.0M
2022-03-21 11,583.00 11,583.00 11,583.00 11,583.00 0.0M
2022-03-18 11,632.00 11,779.00 11,632.00 11,779.00 0.0M
2022-03-17 11,779.00 11,779.00 11,779.00 11,779.00 0.0M
2022-03-16 11,632.00 12,417.00 11,534.00 11,779.00 0.0M
2022-03-15 11,632.00 11,681.00 11,632.00 11,632.00 0.0M
2022-03-14 11,632.00 11,681.00 11,583.00 11,632.00 0.0M
2022-03-11 11,681.00 11,681.00 11,583.00 11,681.00 0.0M
2022-03-10 11,583.00 11,681.00 11,583.00 11,632.00 0.0M
2022-03-09 11,681.00 11,681.00 11,681.00 11,681.00 0.0M
2022-03-08 11,583.00 11,681.00 11,583.00 11,681.00 0.0M
2022-03-07 11,779.00 11,779.00 11,583.00 11,681.00 0.0M
2022-03-04 11,632.00 11,681.00 11,583.00 11,583.00 0.0M
2022-03-03 11,730.00 11,779.00 11,730.00 11,730.00 0.0M
2022-03-02 11,730.00 11,779.00 11,681.00 11,730.00 0.0M
2022-03-01 11,632.00 11,878.00 11,289.00 11,730.00 0.0M
2022-02-28 11,779.00 11,779.00 11,632.00 11,730.00 0.0M
2022-02-25 11,779.00 11,878.00 11,681.00 11,779.00 0.0M
2022-02-24 11,141.00 11,878.00 11,141.00 11,878.00 0.0M
2022-02-23 11,878.00 11,878.00 11,779.00 11,878.00 0.0M
2022-02-22 11,878.00 11,927.00 11,779.00 11,927.00 0.0M
2022-02-21 11,878.00 11,878.00 11,878.00 11,878.00 0.0M
2022-02-18 11,878.00 11,878.00 11,878.00 11,878.00 0.0M
2022-02-17 11,779.00 11,779.00 11,681.00 11,779.00 0.0M
2022-02-16 11,878.00 11,878.00 11,681.00 11,681.00 0.0M
2022-02-15 11,730.00 11,878.00 11,730.00 11,878.00 0.0M
2022-02-14 11,976.00 11,976.00 11,681.00 11,878.00 0.0M
2022-02-11 11,976.00 11,976.00 11,779.00 11,976.00 0.0M
2022-02-10 11,878.00 11,976.00 11,779.00 11,779.00 0.0M
2022-02-09 11,436.00 11,976.00 11,436.00 11,976.00 0.0M
2022-02-08 11,976.00 11,976.00 11,976.00 11,976.00 0.0M
2022-02-07 11,779.00 11,976.00 11,779.00 11,976.00 0.0M
2022-01-28 11,779.00 11,976.00 11,730.00 11,779.00 0.0M
2022-01-27 11,976.00 11,976.00 11,681.00 11,976.00 0.0M
2022-01-26 11,976.00 11,976.00 11,730.00 11,976.00 0.0M
2022-01-25 11,730.00 11,976.00 11,681.00 11,976.00 0.0M
2022-01-24 11,779.00 11,779.00 11,730.00 11,779.00 0.0M
2022-01-21 12,074.00 12,074.00 11,779.00 12,074.00 0.0M
2022-01-20 11,779.00 12,074.00 11,730.00 12,074.00 0.0M
2022-01-19 11,878.00 12,074.00 11,779.00 12,074.00 0.0M
2022-01-18 12,172.00 12,172.00 12,172.00 12,172.00 0.0M
2022-01-17 12,074.00 12,074.00 11,976.00 12,074.00 0.0M
2022-01-14 11,878.00 12,123.00 11,878.00 12,123.00 0.0M
2022-01-13 12,172.00 12,172.00 11,878.00 11,878.00 0.0M
2022-01-12 12,172.00 12,172.00 11,976.00 12,172.00 0.0M
2022-01-11 12,270.00 12,270.00 12,172.00 12,172.00 0.0M
2022-01-10 12,368.00 12,368.00 11,878.00 12,074.00 0.0M
2022-01-07 12,467.00 12,467.00 12,467.00 12,467.00 0.0M
2022-01-06 12,368.00 12,565.00 12,368.00 12,467.00 0.0M
2022-01-05 12,319.00 12,516.00 12,074.00 12,368.00 0.0M
2022-01-04 11,779.00 12,467.00 11,779.00 12,368.00 0.0M