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
2023-12-29 11,718.80 13,247.40 11,718.80 13,247.40 0.0M
2023-12-28 11,765.10 12,552.60 10,977.70 12,552.60 0.1M
2023-12-27 11,116.70 11,765.10 11,116.70 11,765.10 0.0M
2023-12-26 11,116.70 11,950.40 10,560.80 11,950.40 0.1M
2023-12-25 10,190.30 11,348.30 10,190.30 11,348.30 0.0M
2023-12-22 10,051.30 10,653.50 10,005.00 10,653.50 0.0M
2023-12-21 10,607.20 10,699.80 9,958.70 9,958.70 0.0M
2023-12-20 10,144.00 10,653.50 10,097.60 10,607.20 0.0M
2023-12-19 9,727.10 10,838.70 9,495.50 10,838.70 0.1M
2023-12-18 9,449.20 10,190.30 9,310.20 10,190.30 0.0M
2023-12-15 9,634.40 9,912.40 9,310.20 9,912.40 0.0M
2023-12-14 9,680.80 9,773.40 9,236.10 9,773.40 0.0M
2023-12-13 9,541.80 9,727.10 9,449.20 9,680.80 0.0M
2023-12-12 9,217.60 9,541.80 8,800.70 9,541.80 0.0M
2023-12-11 9,115.70 9,356.50 8,930.40 9,356.50 0.0M
2023-12-08 9,078.60 9,115.70 9,078.60 9,115.70 0.0M
2023-12-07 9,124.90 9,124.90 8,661.70 9,106.40 0.0M
2023-12-06 8,939.70 9,078.60 8,939.70 9,078.60 0.0M
2023-12-05 8,522.80 8,939.70 8,522.80 8,939.70 0.0M
2023-12-04 8,754.40 9,115.70 8,754.40 8,939.70 0.0M
2023-12-01 9,078.60 9,115.70 8,708.10 8,939.70 0.0M
2023-11-28 8,893.30 9,115.70 8,893.30 9,115.70 0.0M
2023-11-27 9,106.40 9,115.70 9,106.40 9,115.70 0.0M
2023-11-23 9,115.70 9,115.70 9,115.70 9,115.70 0.0M
2023-11-22 9,032.30 9,124.90 9,032.30 9,124.90 0.0M
2023-11-21 9,060.10 9,069.30 8,439.40 9,069.30 0.0M
2023-11-20 9,069.30 9,069.30 9,069.30 9,069.30 0.0M
2023-11-17 9,078.60 9,078.60 8,986.00 9,078.60 0.0M
2023-11-16 9,069.30 9,069.30 9,069.30 9,069.30 0.0M
2023-11-15 8,754.40 9,115.70 8,754.40 9,078.60 0.0M
2023-11-14 8,754.40 9,124.90 8,754.40 9,124.90 0.0M
2023-11-13 8,893.30 8,893.30 8,893.30 8,893.30 0.0M
2023-11-10 8,754.40 9,152.70 8,754.40 9,143.50 0.0M
2023-11-09 9,217.60 9,236.10 9,208.30 9,208.30 0.0M
2023-11-08 8,893.30 9,254.60 8,893.30 9,254.60 0.0M
2023-11-07 8,893.30 8,893.30 8,893.30 8,893.30 0.0M
2023-11-06 8,893.30 8,893.30 8,893.30 8,893.30 0.0M
2023-11-03 9,162.00 9,162.00 9,087.90 9,087.90 0.0M
2023-11-02 8,356.00 8,874.80 8,356.00 8,874.80 0.0M
2023-11-01 8,402.30 8,791.40 8,393.10 8,522.80 0.0M
2023-10-31 8,541.30 8,596.90 8,383.80 8,383.80 0.0M
2023-10-30 8,522.80 8,661.70 8,522.80 8,606.20 0.0M
2023-10-27 8,522.80 8,698.80 7,929.90 8,569.10 0.0M
2023-10-26 8,800.70 8,800.70 8,430.10 8,522.80 0.0M
2023-10-25 8,735.80 8,772.90 8,735.80 8,772.90 0.0M
2023-10-24 8,754.40 8,800.70 8,532.00 8,735.80 0.0M
2023-10-23 8,708.10 8,708.10 8,495.00 8,708.10 0.0M
2023-10-18 8,893.30 9,013.80 8,893.30 8,902.60 0.0M
2023-10-17 8,800.70 8,986.00 8,800.70 8,986.00 0.0M
2023-10-16 8,893.30 8,893.30 8,772.90 8,772.90 0.0M
2023-10-13 9,041.60 9,069.30 8,893.30 9,041.60 0.0M
2023-10-12 8,893.30 9,041.60 8,893.30 9,041.60 0.0M
2023-10-11 9,078.60 9,078.60 8,800.70 9,069.30 0.0M
2023-10-10 9,032.30 9,208.30 8,828.50 9,134.20 0.0M
2023-10-09 8,569.10 8,976.70 8,532.00 8,967.40 0.0M
2023-10-06 8,476.50 9,069.30 8,476.50 9,069.30 0.0M
2023-10-05 9,171.20 9,171.20 8,986.00 8,986.00 0.0M
2023-10-04 9,254.60 9,254.60 8,939.70 9,162.00 0.0M
2023-10-03 9,310.20 9,356.50 9,097.10 9,254.60 0.0M
2023-10-02 9,003.20 9,346.20 9,003.20 9,217.60 0.0M
2023-09-29 9,131.80 9,217.60 9,046.10 9,217.60 0.0M
2023-09-28 9,089.00 9,131.80 9,003.20 9,131.80 0.0M
2023-09-27 9,089.00 9,174.70 9,003.20 9,174.70 0.0M
2023-09-26 9,046.10 9,217.60 9,003.20 9,089.00 0.0M
2023-09-25 9,346.20 9,346.20 9,089.00 9,174.70 0.0M
2023-09-22 9,260.40 9,303.30 9,131.80 9,131.80 0.0M
2023-09-21 9,346.20 9,431.90 9,303.30 9,303.30 0.0M
2023-09-20 9,260.40 9,346.20 9,174.70 9,217.60 0.0M
2023-09-19 9,174.70 9,174.70 9,046.10 9,046.10 0.0M
2023-09-18 9,174.70 9,174.70 9,046.10 9,174.70 0.0M
2023-09-15 9,260.40 9,260.40 9,174.70 9,174.70 0.0M
2023-09-14 9,174.70 9,346.20 9,174.70 9,260.40 0.0M
2023-09-13 9,260.40 9,260.40 9,089.00 9,174.70 0.0M
2023-09-12 9,389.10 9,431.90 9,260.40 9,260.40 0.0M
2023-09-11 9,260.40 9,603.40 9,260.40 9,260.40 0.0M
2023-09-08 9,431.90 9,431.90 9,003.20 9,260.40 0.0M
2023-09-07 9,946.40 9,989.30 9,431.90 9,474.80 0.0M
2023-09-06 10,289.40 10,289.40 9,903.50 9,903.50 0.0M
2023-09-05 9,346.20 10,032.10 9,346.20 10,032.10 0.1M
2023-08-31 9,431.90 9,560.50 9,389.10 9,389.10 0.0M
2023-08-30 9,560.50 9,689.20 9,431.90 9,560.50 0.0M
2023-08-29 9,517.70 9,689.20 9,517.70 9,689.20 0.0M
2023-08-25 9,689.20 9,689.20 9,603.40 9,689.20 0.0M
2023-08-24 9,346.20 9,603.40 9,346.20 9,603.40 0.0M
2023-08-23 9,346.20 9,346.20 9,346.20 9,346.20 0.0M
2023-08-22 9,560.50 9,560.50 9,517.70 9,560.50 0.0M
2023-08-21 9,774.90 9,817.80 9,517.70 9,517.70 0.0M
2023-08-18 9,689.20 9,860.70 9,560.50 9,860.70 0.0M
2023-08-17 9,860.70 9,860.70 9,860.70 9,860.70 0.0M
2023-08-16 9,774.90 9,946.40 9,560.50 9,903.50 0.0M
2023-08-15 9,860.70 9,860.70 9,860.70 9,860.70 0.0M
2023-08-14 9,774.90 9,946.40 9,774.90 9,946.40 0.0M
2023-08-11 9,817.80 9,817.80 9,732.00 9,774.90 0.0M
2023-08-10 9,817.80 9,817.80 9,817.80 9,817.80 0.0M
2023-08-09 9,817.80 9,817.80 9,817.80 9,817.80 0.0M
2023-08-08 9,860.70 9,860.70 9,817.80 9,817.80 0.0M
2023-08-07 9,860.70 9,860.70 9,817.80 9,860.70 0.0M
2023-08-04 9,860.70 9,860.70 9,860.70 9,860.70 0.0M
2023-08-03 9,989.30 9,989.30 9,817.80 9,860.70 0.0M
2023-08-02 9,946.40 10,032.10 9,946.40 10,032.10 0.0M
2023-08-01 9,946.40 9,946.40 9,860.70 9,946.40 0.0M
2023-07-31 9,903.50 9,903.50 9,817.80 9,860.70 0.0M
2023-07-28 9,946.40 9,946.40 9,774.90 9,903.50 0.0M
2023-07-27 9,903.50 9,946.40 9,903.50 9,946.40 0.0M
2023-07-26 9,860.70 9,903.50 9,860.70 9,903.50 0.0M
2023-07-25 9,860.70 10,503.70 9,860.70 10,503.70 0.0M
2023-07-24 9,946.40 9,946.40 9,860.70 9,903.50 0.0M
2023-07-21 9,946.40 9,946.40 9,903.50 9,946.40 0.0M
2023-07-20 9,903.50 9,903.50 9,903.50 9,903.50 0.0M
2023-07-19 9,946.40 9,946.40 9,817.80 9,946.40 0.0M
2023-07-18 9,860.70 9,946.40 9,817.80 9,946.40 0.0M
2023-07-14 9,989.30 9,989.30 9,903.50 9,946.40 0.0M
2023-07-12 9,946.40 10,032.10 9,903.50 10,032.10 0.0M
2023-07-11 9,903.50 9,946.40 9,903.50 9,946.40 0.0M
2023-07-10 9,946.40 9,946.40 9,946.40 9,946.40 0.0M
2023-07-07 9,946.40 10,117.90 9,946.40 10,117.90 0.0M
2023-07-06 9,946.40 9,946.40 9,860.70 9,860.70 0.0M
2023-07-05 10,032.10 10,032.10 9,817.80 10,032.10 0.0M
2023-07-04 10,032.10 10,032.10 9,989.30 10,032.10 0.0M
2023-07-03 10,032.10 10,032.10 10,032.10 10,032.10 0.0M
2023-06-29 10,117.90 10,160.80 10,117.90 10,160.80 0.0M
2023-06-28 10,203.60 10,203.60 10,203.60 10,203.60 0.0M
2023-06-27 10,032.10 10,117.90 10,032.10 10,032.10 0.0M
2023-06-26 10,117.90 10,117.90 10,117.90 10,117.90 0.0M
2023-06-22 10,160.80 10,160.80 10,160.80 10,160.80 0.0M
2023-06-20 9,860.70 10,203.60 9,860.70 10,203.60 0.0M
2023-06-16 10,246.50 10,246.50 9,817.80 10,246.50 0.0M
2023-06-15 10,246.50 10,246.50 10,246.50 10,246.50 0.0M
2023-06-14 10,246.50 10,246.50 10,246.50 10,246.50 0.0M
2023-06-13 10,203.60 10,203.60 10,160.80 10,160.80 0.0M
2023-06-12 10,117.90 10,203.60 10,117.90 10,203.60 0.0M
2023-06-08 10,289.40 10,460.90 10,117.90 10,117.90 0.0M
2023-06-07 10,289.40 10,289.40 10,289.40 10,289.40 0.0M
2023-06-06 10,246.50 10,289.40 10,246.50 10,289.40 0.0M
2023-06-05 10,246.50 10,246.50 10,246.50 10,246.50 0.0M
2023-06-02 10,203.60 10,246.50 10,203.60 10,246.50 0.0M
2023-06-01 10,203.60 10,203.60 10,203.60 10,203.60 0.0M
2023-05-31 10,203.60 10,203.60 10,203.60 10,203.60 0.0M
2023-05-30 10,203.60 10,203.60 10,203.60 10,203.60 0.0M
2023-05-29 9,774.90 10,160.80 9,774.90 10,160.80 0.0M
2023-05-26 10,117.90 10,160.80 9,860.70 10,117.90 0.0M
2023-05-24 9,860.70 10,203.60 9,860.70 10,203.60 0.0M
2023-05-23 10,032.10 10,117.90 10,032.10 10,117.90 0.0M
2023-05-22 9,774.90 10,160.80 9,774.90 10,160.80 0.0M
2023-05-18 10,246.50 10,246.50 10,246.50 10,246.50 0.0M
2023-05-17 10,032.10 10,246.50 10,032.10 10,246.50 0.0M
2023-05-16 9,946.40 10,246.50 9,946.40 10,246.50 0.0M
2023-05-12 9,774.90 10,203.60 9,774.90 10,203.60 0.0M
2023-05-11 10,203.60 10,203.60 10,203.60 10,203.60 0.0M
2023-05-10 10,289.40 10,289.40 10,289.40 10,289.40 0.0M
2023-05-09 10,289.40 10,289.40 10,289.40 10,289.40 0.0M
2023-05-08 9,946.40 10,418.00 9,860.70 10,418.00 0.0M
2023-04-24 10,546.60 10,589.50 10,546.60 10,589.50 0.0M
2023-04-20 11,318.30 11,318.30 11,318.30 11,318.30 0.0M
2023-04-18 10,932.50 10,932.50 10,932.50 10,932.50 0.0M
2023-04-14 10,246.50 10,246.50 10,246.50 10,246.50 0.0M
2023-04-13 10,246.50 10,289.40 10,246.50 10,289.40 0.0M
2023-04-12 10,203.60 10,289.40 10,203.60 10,289.40 0.0M
2023-04-10 10,332.30 10,460.90 10,332.30 10,460.90 0.0M
2023-04-06 10,332.30 10,332.30 9,946.40 10,117.90 0.0M
2023-04-04 10,375.10 10,375.10 10,375.10 10,375.10 0.0M
2023-03-31 10,117.90 10,117.90 10,117.90 10,117.90 0.0M
2023-03-30 10,117.90 10,117.90 10,117.90 10,117.90 0.0M
2023-03-29 10,803.80 10,803.80 10,761.00 10,761.00 0.0M
2023-03-28 10,289.40 10,289.40 10,117.90 10,117.90 0.0M
2023-03-24 10,117.90 10,117.90 10,117.90 10,117.90 0.0M
2023-03-22 10,117.90 10,117.90 10,117.90 10,117.90 0.0M
2023-03-21 9,989.30 10,117.90 9,989.30 10,117.90 0.0M
2023-03-20 9,946.40 10,117.90 9,603.40 10,032.10 0.0M
2023-03-17 9,732.00 10,117.90 9,732.00 10,117.90 0.0M
2023-03-16 10,203.60 10,203.60 9,817.80 10,117.90 0.0M
2023-03-15 10,117.90 10,160.80 10,117.90 10,160.80 0.0M
2023-03-14 10,117.90 10,117.90 9,946.40 9,946.40 0.0M
2023-03-13 10,460.90 10,460.90 10,117.90 10,117.90 0.0M
2023-03-10 10,160.80 10,246.50 10,160.80 10,246.50 0.0M
2023-03-09 10,203.60 10,203.60 10,203.60 10,203.60 0.0M
2023-03-08 10,032.10 10,246.50 9,517.70 10,246.50 0.0M
2023-03-07 9,474.80 10,075.00 9,474.80 10,032.10 0.0M
2023-03-06 10,032.10 10,075.00 10,032.10 10,032.10 0.0M
2023-03-03 9,860.70 10,075.00 9,817.80 10,075.00 0.0M
2023-03-01 10,203.60 10,203.60 10,203.60 10,203.60 0.0M
2023-02-28 9,860.70 10,203.60 9,860.70 10,203.60 0.0M
2023-02-27 10,289.40 10,289.40 10,203.60 10,203.60 0.0M
2023-02-23 10,932.50 10,932.50 10,932.50 10,932.50 0.0M
2023-02-22 11,232.60 11,232.60 10,546.60 10,975.30 0.0M
2023-02-21 11,275.40 11,918.50 11,232.60 11,232.60 0.0M
2023-02-20 12,047.10 12,047.10 12,047.10 12,047.10 0.0M
2023-02-17 12,947.50 12,947.50 12,947.50 12,947.50 0.0M
2023-02-02 13,890.70 13,890.70 13,890.70 13,890.70 0.0M
2023-02-01 12,518.70 13,076.10 12,518.70 13,076.10 0.0M
2023-01-27 13,419.10 13,419.10 13,419.10 13,419.10 0.0M
2023-01-19 13,376.20 13,633.40 12,390.10 13,419.10 0.0M
2023-01-16 12,390.10 13,290.40 12,390.10 13,290.40 0.0M
2023-01-12 13,290.40 13,290.40 13,290.40 13,290.40 0.0M
2023-01-11 12,475.90 12,475.90 12,475.90 12,475.90 0.0M
2023-01-10 13,376.20 13,376.20 13,376.20 13,376.20 0.0M
2023-01-06 13,376.20 13,376.20 13,376.20 13,376.20 0.0M
2023-01-05 12,561.60 12,561.60 12,561.60 12,561.60 0.0M
2023-01-04 12,004.30 12,690.20 12,004.30 12,690.20 0.0M
2023-01-03 12,776.00 12,861.70 11,961.40 12,818.90 0.0M