Vinacomin Viet Bac Mining Industry Holding Corp (MVB)

MVB
🏛️ ベトナム →
20,600.00
最終更新: 2025-09-26
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 21,881.34 22,295.76 21,549.80 21,549.80 0.0M
2021-12-30 20,140.78 22,047.10 20,140.78 21,881.34 0.0M
2021-12-29 20,057.89 20,140.78 19,975.01 20,140.78 0.0M
2021-12-28 19,892.13 20,057.89 19,892.13 20,057.89 0.0M
2021-12-27 20,306.54 20,389.43 19,809.24 20,389.43 0.0M
2021-12-24 19,809.24 20,720.96 19,809.24 20,720.96 0.0M
2021-12-23 20,057.89 20,057.89 19,809.24 19,809.24 0.0M
2021-12-22 20,057.89 20,140.78 20,057.89 20,057.89 0.0M
2021-12-21 19,892.13 19,975.01 19,726.36 19,975.01 0.0M
2021-12-20 20,389.43 20,389.43 19,809.24 19,809.24 0.0M
2021-12-17 20,140.78 20,306.54 20,140.78 20,306.54 0.0M
2021-12-16 20,057.89 20,057.89 20,057.89 20,057.89 0.0M
2021-12-15 20,306.54 20,306.54 20,140.78 20,306.54 0.0M
2021-12-14 20,306.54 20,306.54 19,975.01 20,140.78 0.0M
2021-12-13 20,720.96 20,720.96 19,063.29 20,472.31 0.0M
2021-12-10 20,720.96 20,720.96 20,389.43 20,638.08 0.0M
2021-12-09 20,803.85 20,886.73 20,389.43 20,555.20 0.0M
2021-12-08 20,886.73 21,549.80 20,720.96 20,886.73 0.0M
2021-12-07 21,384.03 21,466.92 20,969.62 21,466.92 0.0M
2021-12-06 21,549.80 21,881.34 21,301.15 21,549.80 0.0M
2021-12-03 21,632.69 22,212.87 21,632.69 21,881.34 0.0M
2021-12-02 21,881.34 22,378.64 21,881.34 22,047.10 0.0M
2021-12-01 21,715.57 22,378.64 21,632.69 22,378.64 0.0M
2021-11-30 22,378.64 22,544.41 21,798.45 21,798.45 0.0M
2021-11-29 22,295.76 22,295.76 21,881.34 22,295.76 0.0M
2021-11-26 22,627.29 22,627.29 22,627.29 22,627.29 0.0M
2021-11-25 22,544.41 22,710.18 22,461.52 22,627.29 0.0M
2021-11-24 23,870.55 23,870.55 22,378.64 22,793.06 0.0M
2021-11-23 23,041.71 23,207.48 22,875.94 23,207.48 0.0M
2021-11-22 23,290.36 23,290.36 23,207.48 23,207.48 0.0M
2021-11-19 23,290.36 23,870.55 23,290.36 23,290.36 0.0M
2021-11-18 23,207.48 24,036.32 23,207.48 23,373.25 0.0M
2021-11-17 24,202.08 24,616.50 24,119.20 24,202.08 0.0M
2021-11-16 25,279.57 25,445.34 24,202.08 25,445.34 0.0M
2021-11-15 25,693.99 25,693.99 25,528.23 25,528.23 0.0M
2021-11-12 24,616.50 26,522.83 22,875.94 25,611.11 0.0M
2021-11-11 24,450.74 24,616.50 24,036.32 24,616.50 0.0M
2021-11-10 24,450.74 24,865.16 24,119.20 24,202.08 0.0M
2021-11-09 24,450.74 24,616.50 24,119.20 24,202.08 0.0M
2021-11-08 23,870.55 24,616.50 23,290.36 24,202.08 0.0M
2021-11-05 23,207.48 23,539.01 23,041.71 23,041.71 0.0M
2021-11-04 23,621.90 23,621.90 23,124.59 23,290.36 0.0M
2021-11-03 22,958.83 23,373.25 22,958.83 23,124.59 0.0M
2021-11-02 24,036.32 24,284.97 23,207.48 23,621.90 0.0M
2021-11-01 24,450.74 24,450.74 23,787.67 24,036.32 0.0M
2021-10-29 25,362.46 25,362.46 24,036.32 24,036.32 0.0M
2021-10-28 24,948.04 25,362.46 24,450.74 25,362.46 0.0M
2021-10-27 25,279.57 25,528.23 25,196.69 25,362.46 0.0M
2021-10-26 25,693.99 25,693.99 24,202.08 24,948.04 0.0M
2021-10-25 25,611.11 25,693.99 25,362.46 25,693.99 0.0M
2021-10-22 25,279.57 26,522.83 25,279.57 25,362.46 0.0M
2021-10-21 24,782.27 25,196.69 24,782.27 25,196.69 0.0M
2021-10-20 25,528.23 25,528.23 25,030.92 25,030.92 0.0M
2021-10-19 25,279.57 25,693.99 25,113.81 25,693.99 0.0M
2021-10-18 25,611.11 25,693.99 23,870.55 25,113.81 0.0M
2021-10-15 26,025.53 26,025.53 25,362.46 25,611.11 0.0M
2021-10-14 26,274.18 26,274.18 25,030.92 25,279.57 0.0M
2021-10-13 26,439.95 26,439.95 24,450.74 26,274.18 0.0M
2021-10-12 26,854.37 27,268.79 26,522.83 26,522.83 0.0M
2021-10-11 26,522.83 26,688.60 26,274.18 26,605.72 0.0M
2021-10-08 27,268.79 27,268.79 25,113.81 26,191.30 0.0M
2021-10-07 27,434.56 28,180.51 27,020.14 27,766.09 0.0M
2021-10-06 25,693.99 28,429.16 25,693.99 28,180.51 0.0M
2021-10-05 27,103.02 28,760.70 27,020.14 27,351.67 0.0M
2021-10-04 26,522.83 26,605.72 25,196.69 26,605.72 0.0M
2021-10-01 23,539.01 24,202.08 23,539.01 24,202.08 0.0M
2021-09-30 23,539.01 24,367.85 23,207.48 23,456.13 0.0M
2021-09-29 24,036.32 24,036.32 23,456.13 23,870.55 0.0M
2021-09-28 21,466.92 23,373.25 21,466.92 23,373.25 0.0M
2021-09-27 22,378.64 22,544.41 21,218.27 21,632.69 0.0M
2021-09-24 23,870.55 24,284.97 23,207.48 23,207.48 0.0M
2021-09-23 23,870.55 24,450.74 23,870.55 23,870.55 0.0M
2021-09-22 24,036.32 24,036.32 23,207.48 23,870.55 0.0M
2021-09-21 24,782.27 24,782.27 21,798.45 23,207.48 0.0M
2021-09-20 25,113.81 25,279.57 23,621.90 24,036.32 0.0M
2021-09-17 27,268.79 27,517.44 25,030.92 25,776.88 0.0M
2021-09-16 26,108.41 27,268.79 25,030.92 27,268.79 0.0M
2021-09-15 23,124.59 25,030.92 23,124.59 25,030.92 0.0M
2021-09-14 21,881.34 23,207.48 21,549.80 22,793.06 0.0M
2021-09-13 21,549.80 21,964.22 21,549.80 21,549.80 0.0M
2021-09-10 20,306.54 22,212.87 20,306.54 21,549.80 0.0M
2021-09-09 22,378.64 22,378.64 21,632.69 21,632.69 0.0M
2021-09-08 22,047.10 22,627.29 20,803.85 22,378.64 0.0M
2021-09-07 22,793.06 22,793.06 20,886.73 22,129.99 0.0M
2021-09-06 22,793.06 24,036.32 22,793.06 22,793.06 0.0M
2021-09-01 20,720.96 22,793.06 20,720.96 22,378.64 0.0M
2021-08-31 20,886.73 20,886.73 18,814.64 20,720.96 0.0M
2021-08-30 20,720.96 22,129.99 20,472.31 20,886.73 0.0M
2021-08-27 20,886.73 20,969.62 20,886.73 20,886.73 0.0M
2021-08-26 19,394.82 21,052.50 19,394.82 20,886.73 0.0M
2021-08-25 17,902.91 19,477.71 17,488.49 19,146.17 0.0M
2021-08-24 17,322.73 17,902.91 17,156.96 17,902.91 0.0M
2021-08-23 16,659.65 17,571.38 16,659.65 17,322.73 0.0M
2021-08-20 18,151.56 18,151.56 17,820.03 17,820.03 0.0M
2021-08-19 17,985.80 18,151.56 17,820.03 17,820.03 0.0M
2021-08-18 17,654.26 18,151.56 17,405.61 18,151.56 0.0M
2021-08-17 17,405.61 17,571.38 17,405.61 17,405.61 0.0M
2021-08-16 17,405.61 17,405.61 16,825.42 17,405.61 0.0M
2021-08-13 16,576.77 16,991.19 16,576.77 16,659.65 0.0M
2021-08-12 18,980.40 18,980.40 16,576.77 16,576.77 0.0M
2021-08-11 16,411.00 17,820.03 16,245.24 17,820.03 0.0M
2021-08-10 16,162.35 16,576.77 16,162.35 16,411.00 0.0M
2021-08-09 17,322.73 17,322.73 15,665.05 16,245.24 0.0M
2021-08-06 16,079.47 16,079.47 15,747.93 15,747.93 0.0M
2021-08-05 16,079.47 16,162.35 15,499.28 16,162.35 0.0M
2021-08-04 15,582.16 16,162.35 15,582.16 16,162.35 0.0M
2021-08-03 16,245.24 16,245.24 16,079.47 16,079.47 0.0M
2021-08-02 16,825.42 16,825.42 15,416.40 16,825.42 0.0M
2021-07-30 16,411.00 16,825.42 16,162.35 16,825.42 0.0M
2021-07-29 15,582.16 16,576.77 15,582.16 16,411.00 0.0M
2021-07-28 15,582.16 15,582.16 15,582.16 15,582.16 0.0M
2021-07-27 15,747.93 15,747.93 15,665.05 15,665.05 0.0M
2021-07-26 15,167.75 16,162.35 15,167.75 16,162.35 0.0M
2021-07-20 14,753.33 15,665.05 14,753.33 15,665.05 0.0M
2021-07-19 14,919.09 14,919.09 14,919.09 14,919.09 0.0M
2021-07-16 16,328.12 16,328.12 15,747.93 15,747.93 0.0M
2021-07-15 15,250.63 15,250.63 15,250.63 15,250.63 0.0M
2021-07-14 16,411.00 16,411.00 16,411.00 16,411.00 0.0M
2021-07-13 15,167.75 15,250.63 15,167.75 15,167.75 0.0M
2021-07-12 16,079.47 16,079.47 16,079.47 16,079.47 0.0M
2021-07-09 16,079.47 16,079.47 16,079.47 16,079.47 0.0M
2021-07-07 15,250.63 15,913.70 15,084.86 15,913.70 0.0M
2021-07-06 16,411.00 16,411.00 16,245.24 16,245.24 0.0M
2021-07-05 18,234.45 18,234.45 16,411.00 17,737.15 0.0M
2021-07-02 16,576.77 18,234.45 15,167.75 18,151.56 0.0M
2021-07-01 16,411.00 16,576.77 16,411.00 16,576.77 0.0M
2021-06-30 17,156.96 18,317.33 16,162.35 18,234.45 0.0M
2021-06-29 15,747.93 16,908.31 15,665.05 16,908.31 0.0M
2021-06-28 15,665.05 15,665.05 15,665.05 15,665.05 0.0M
2021-06-25 15,250.63 15,582.16 15,250.63 15,582.16 0.0M
2021-06-24 15,250.63 15,499.28 15,250.63 15,499.28 0.0M
2021-06-23 15,333.51 15,913.70 15,333.51 15,333.51 0.0M
2021-06-22 15,747.93 15,996.58 14,256.02 15,747.93 0.0M
2021-06-21 15,747.93 15,747.93 14,173.14 15,747.93 0.0M
2021-06-18 14,919.09 15,747.93 13,261.42 15,665.05 0.0M
2021-06-17 14,173.14 14,504.67 14,173.14 14,504.67 0.0M
2021-06-16 14,338.91 14,504.67 14,173.14 14,504.67 0.0M
2021-06-15 14,090.26 14,919.09 14,090.26 14,919.09 0.0M
2021-06-14 14,173.14 14,919.09 14,173.14 14,919.09 0.0M
2021-06-11 14,504.67 15,250.63 13,924.49 14,919.09 0.0M
2021-06-10 15,747.93 15,747.93 15,333.51 15,333.51 0.0M
2021-06-09 14,504.67 14,836.21 14,504.67 14,836.21 0.0M
2021-06-08 14,753.33 14,919.09 14,504.67 14,919.09 0.0M
2021-06-07 14,919.09 14,919.09 13,261.42 14,753.33 0.0M
2021-06-04 13,946.12 14,256.03 13,558.72 14,256.03 0.0M
2021-06-03 14,256.03 14,720.90 14,256.03 14,720.90 0.0M
2021-06-02 14,101.07 14,178.55 14,101.07 14,178.55 0.0M
2021-06-01 14,720.90 14,720.90 14,101.07 14,101.07 0.0M
2021-05-31 13,558.72 14,953.33 13,558.72 14,953.33 0.0M
2021-05-28 12,938.90 13,713.68 12,938.90 13,713.68 0.0M
2021-05-26 13,481.24 13,558.72 12,474.02 13,558.72 0.0M
2021-05-25 13,481.24 13,481.24 13,403.77 13,481.24 0.0M
2021-05-24 13,558.72 13,558.72 13,403.77 13,481.24 0.0M
2021-05-21 12,396.55 13,403.77 12,396.55 13,016.37 0.0M
2021-05-20 13,326.29 13,403.77 13,171.33 13,326.29 0.0M
2021-05-19 13,326.29 13,558.72 13,326.29 13,481.24 0.0M
2021-05-18 13,403.77 13,403.77 13,326.29 13,403.77 0.0M
2021-05-17 13,016.37 13,558.72 13,016.37 13,248.81 0.0M
2021-05-14 12,938.90 12,938.90 12,938.90 12,938.90 0.0M
2021-05-13 12,938.90 12,938.90 12,938.90 12,938.90 0.0M
2021-05-12 12,551.50 12,938.90 12,009.15 12,938.90 0.0M
2021-05-11 11,931.68 12,783.94 11,931.68 12,628.98 0.0M
2021-05-10 12,009.15 12,164.11 12,009.15 12,164.11 0.0M
2021-05-07 11,776.72 12,783.94 11,776.72 12,396.55 0.0M
2021-05-06 11,699.24 12,783.94 11,699.24 12,396.55 0.0M
2021-05-05 12,783.94 12,783.94 11,776.72 12,396.55 0.0M
2021-05-04 11,854.20 12,783.94 11,854.20 12,396.55 0.0M
2021-04-29 11,854.20 12,783.94 11,854.20 12,783.94 0.0M
2021-04-28 11,776.72 11,776.72 11,776.72 11,776.72 0.0M
2021-04-27 12,396.55 12,396.55 12,396.55 12,396.55 0.0M
2021-04-26 12,396.55 12,396.55 12,396.55 12,396.55 0.0M
2021-04-20 13,016.37 13,171.33 13,016.37 13,171.33 0.0M
2021-04-19 13,171.33 13,171.33 13,171.33 13,171.33 0.0M
2021-04-15 13,171.33 13,171.33 13,171.33 13,171.33 0.0M
2021-04-14 12,551.50 13,481.24 12,551.50 13,481.24 0.0M
2021-04-12 12,551.50 13,171.33 12,009.15 13,171.33 0.0M
2021-04-09 12,396.55 12,396.55 12,396.55 12,396.55 0.0M
2021-04-08 11,776.72 12,396.55 11,776.72 12,396.55 0.0M
2021-04-07 12,086.63 12,086.63 11,776.72 11,776.72 0.0M
2021-04-06 12,241.59 12,241.59 12,241.59 12,241.59 0.0M
2021-04-05 11,389.33 11,389.33 11,389.33 11,389.33 0.0M
2021-04-02 11,699.24 11,699.24 11,699.24 11,699.24 0.0M
2021-03-31 11,699.24 11,699.24 11,699.24 11,699.24 0.0M
2021-03-30 11,234.37 11,699.24 11,234.37 11,699.24 0.0M
2021-03-26 11,621.76 11,776.72 11,621.76 11,776.72 0.0M
2021-03-25 11,311.85 11,311.85 11,311.85 11,311.85 0.0M
2021-03-23 12,241.59 12,241.59 12,241.59 12,241.59 0.0M
2021-03-22 11,621.76 11,621.76 11,621.76 11,621.76 0.0M
2021-03-19 11,621.76 11,621.76 11,621.76 11,621.76 0.0M
2021-03-18 11,621.76 11,621.76 11,621.76 11,621.76 0.0M
2021-03-17 12,086.63 12,086.63 12,009.15 12,009.15 0.0M
2021-03-16 11,621.76 12,086.63 11,621.76 12,086.63 0.0M
2021-03-15 11,311.85 11,621.76 11,234.37 11,621.76 0.0M
2021-03-12 11,544.28 11,544.28 11,544.28 11,544.28 0.0M
2021-03-11 11,621.76 11,621.76 11,621.76 11,621.76 0.0M
2021-03-09 11,621.76 11,621.76 11,621.76 11,621.76 0.0M
2021-03-08 11,621.76 11,621.76 11,621.76 11,621.76 0.0M
2021-03-05 10,924.46 12,009.15 10,924.46 12,009.15 0.0M
2021-03-04 11,079.41 11,079.41 10,846.98 10,924.46 0.0M
2021-03-03 11,156.89 11,156.89 11,156.89 11,156.89 0.0M
2021-03-02 11,544.28 11,544.28 11,079.41 11,156.89 0.0M
2021-03-01 11,156.89 11,544.28 11,079.41 11,079.41 0.0M
2021-02-26 11,079.41 11,079.41 11,079.41 11,079.41 0.0M
2021-02-25 10,072.19 11,079.41 10,072.19 11,079.41 0.0M
2021-02-24 10,459.59 10,459.59 10,459.59 10,459.59 0.0M
2021-02-22 11,234.37 11,234.37 10,459.59 10,459.59 0.0M
2021-02-19 10,846.98 10,846.98 10,227.15 10,227.15 0.0M
2021-02-18 10,846.98 10,846.98 10,846.98 10,846.98 0.0M
2021-02-17 11,854.20 11,854.20 11,854.20 11,854.20 0.0M
2021-02-09 10,846.98 10,846.98 10,846.98 10,846.98 0.0M
2021-02-08 10,614.54 11,079.41 10,382.11 11,079.41 0.0M
2021-02-05 11,466.81 11,466.81 11,466.81 11,466.81 0.0M
2021-02-04 10,769.50 10,924.46 10,149.67 10,924.46 0.0M
2021-02-03 11,156.89 11,156.89 11,156.89 11,156.89 0.0M
2021-02-02 10,614.54 10,769.50 10,614.54 10,769.50 0.0M
2021-02-01 10,846.98 10,846.98 10,614.54 10,614.54 0.0M
2021-01-29 10,846.98 11,234.37 10,846.98 11,234.37 0.0M
2021-01-28 10,382.11 11,234.37 10,149.67 11,234.37 0.0M
2021-01-27 11,001.94 11,234.37 10,459.59 11,234.37 0.0M
2021-01-26 11,234.37 11,544.28 10,846.98 11,544.28 0.0M
2021-01-25 11,621.76 11,621.76 11,466.81 11,466.81 0.0M
2021-01-22 12,319.07 12,319.07 11,621.76 11,621.76 0.0M
2021-01-21 11,544.28 12,628.98 11,544.28 12,628.98 0.0M
2021-01-20 10,537.06 11,544.28 10,459.59 11,544.28 0.0M
2021-01-19 11,621.76 11,621.76 11,234.37 11,621.76 0.0M
2021-01-18 10,846.98 11,699.24 10,537.06 11,621.76 0.0M
2021-01-15 9,917.24 10,692.02 9,917.24 10,692.02 0.0M
2021-01-14 9,684.80 9,762.28 9,684.80 9,762.28 0.0M
2021-01-13 9,684.80 9,684.80 9,452.37 9,684.80 0.0M
2021-01-12 9,607.32 9,839.76 9,607.32 9,839.76 0.0M
2021-01-11 9,607.32 9,762.28 9,607.32 9,762.28 0.0M
2021-01-08 9,607.32 10,072.19 9,529.85 9,994.72 0.0M
2021-01-07 9,607.32 9,607.32 9,297.41 9,607.32 0.0M
2021-01-06 9,607.32 9,607.32 9,297.41 9,607.32 0.0M
2021-01-05 9,297.41 9,607.32 9,297.41 9,607.32 0.0M
2021-01-04 9,297.41 9,297.41 9,297.41 9,297.41 0.0M