Vinacontrol Group Corp (VNC)

VNC
🏛️ ベトナム →
31,600.00
最終更新: 2025-10-06
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 32,177.41 32,177.41 32,177.41 32,177.41 0.0M
2021-12-30 31,717.73 32,637.09 31,717.73 32,177.41 0.0M
2021-12-24 32,177.41 32,177.41 32,177.41 32,177.41 0.0M
2021-12-23 32,177.41 32,177.41 32,177.41 32,177.41 0.0M
2021-12-21 32,177.41 32,177.41 32,177.41 32,177.41 0.0M
2021-12-20 32,177.41 32,177.41 32,177.41 32,177.41 0.0M
2021-12-17 31,993.54 31,993.54 31,993.54 31,993.54 0.0M
2021-12-16 31,993.54 31,993.54 31,993.54 31,993.54 0.0M
2021-12-14 33,004.83 33,004.83 33,004.83 33,004.83 0.0M
2021-12-13 33,004.83 33,004.83 31,533.86 31,533.86 0.0M
2021-12-09 31,625.80 31,625.80 31,533.86 31,533.86 0.0M
2021-12-07 32,820.96 32,912.90 32,177.41 32,177.41 0.0M
2021-12-06 32,269.35 32,269.35 32,269.35 32,269.35 0.0M
2021-12-02 31,441.93 32,177.41 31,349.99 32,177.41 0.0M
2021-12-01 33,188.70 33,188.70 33,188.70 33,188.70 0.0M
2021-11-29 30,430.64 30,430.64 30,246.77 30,246.77 0.0M
2021-11-26 33,556.45 33,556.45 33,556.45 33,556.45 0.0M
2021-11-25 33,556.45 33,556.45 33,556.45 33,556.45 0.0M
2021-11-24 33,556.45 33,556.45 33,556.45 33,556.45 0.0M
2021-11-23 34,016.12 34,016.12 33,556.45 33,556.45 0.0M
2021-11-22 34,016.12 34,016.12 34,016.12 34,016.12 0.0M
2021-11-19 34,016.12 34,016.12 34,016.12 34,016.12 0.0M
2021-11-18 33,924.19 34,016.12 33,924.19 34,016.12 0.0M
2021-11-16 32,637.09 34,199.99 32,637.09 34,108.06 0.0M
2021-11-15 33,648.38 34,016.12 33,648.38 34,016.12 0.0M
2021-11-12 32,820.96 33,924.19 32,820.96 33,924.19 0.0M
2021-11-11 32,729.03 32,820.96 32,729.03 32,820.96 0.0M
2021-11-10 32,729.03 32,729.03 32,729.03 32,729.03 0.0M
2021-11-08 32,729.03 32,729.03 32,729.03 32,729.03 0.0M
2021-11-04 32,637.09 32,729.03 32,637.09 32,729.03 0.0M
2021-11-03 32,637.09 33,096.77 32,361.28 32,637.09 0.0M
2021-11-01 33,096.77 33,096.77 32,177.41 32,177.41 0.0M
2021-10-29 33,096.77 33,096.77 30,706.45 31,533.86 0.0M
2021-10-28 33,096.77 33,096.77 33,096.77 33,096.77 0.0M
2021-10-26 33,096.77 33,188.70 33,096.77 33,188.70 0.0M
2021-10-21 32,269.35 32,269.35 31,074.19 32,269.35 0.0M
2021-10-20 34,475.80 34,475.80 34,475.80 34,475.80 0.0M
2021-10-19 33,740.32 33,740.32 33,740.32 33,740.32 0.0M
2021-10-15 33,740.32 33,740.32 33,740.32 33,740.32 0.0M
2021-10-14 33,740.32 33,740.32 33,740.32 33,740.32 0.0M
2021-10-13 34,291.93 34,383.86 33,740.32 33,740.32 0.0M
2021-10-12 34,475.80 34,475.80 34,475.80 34,475.80 0.0M
2021-10-11 34,475.80 34,475.80 34,475.80 34,475.80 0.0M
2021-10-07 32,177.41 34,383.86 32,177.41 34,016.12 0.0M
2021-10-05 31,258.06 31,258.06 31,258.06 31,258.06 0.0M
2021-10-04 31,258.06 31,258.06 31,258.06 31,258.06 0.0M
2021-09-30 30,798.38 30,798.38 30,798.38 30,798.38 0.0M
2021-09-29 30,430.64 30,614.51 30,430.64 30,614.51 0.0M
2021-09-27 30,338.70 30,338.70 30,338.70 30,338.70 0.0M
2021-09-24 30,338.70 30,338.70 30,338.70 30,338.70 0.0M
2021-09-22 29,603.22 29,603.22 29,419.35 29,419.35 0.0M
2021-09-21 30,338.70 30,338.70 30,338.70 30,338.70 0.0M
2021-09-20 29,511.28 29,511.28 29,511.28 29,511.28 0.0M
2021-09-17 30,338.70 30,798.38 30,338.70 30,798.38 0.0M
2021-09-16 30,798.38 30,798.38 30,798.38 30,798.38 0.0M
2021-09-13 30,798.38 30,798.38 30,798.38 30,798.38 0.0M
2021-09-10 29,879.03 29,879.03 29,879.03 29,879.03 0.0M
2021-09-07 30,798.38 30,798.38 30,798.38 30,798.38 0.0M
2021-09-06 29,419.35 30,798.38 29,419.35 30,798.38 0.0M
2021-09-01 30,798.38 30,798.38 30,798.38 30,798.38 0.0M
2021-08-31 30,798.38 30,798.38 30,798.38 30,798.38 0.0M
2021-08-30 30,338.70 30,338.70 30,338.70 30,338.70 0.0M
2021-08-27 29,970.96 29,970.96 29,970.96 29,970.96 0.0M
2021-08-26 29,970.96 29,970.96 29,970.96 29,970.96 0.0M
2021-08-17 29,511.28 30,154.83 29,511.28 30,154.83 0.0M
2021-08-16 29,419.35 30,338.70 29,419.35 30,338.70 0.0M
2021-08-13 29,419.35 30,338.70 29,419.35 30,338.70 0.0M
2021-08-12 29,419.35 29,419.35 29,419.35 29,419.35 0.0M
2021-08-06 29,419.35 29,419.35 29,419.35 29,419.35 0.0M
2021-08-04 29,327.41 29,327.41 29,235.48 29,235.48 0.0M
2021-07-29 29,419.35 29,419.35 28,499.99 28,959.67 0.0M
2021-07-23 29,419.35 29,511.28 29,419.35 29,511.28 0.0M
2021-07-21 28,959.67 29,879.03 28,959.67 29,879.03 0.0M
2021-07-20 29,419.35 29,419.35 29,419.35 29,419.35 0.0M
2021-07-16 28,591.93 30,338.70 28,591.93 29,879.03 0.0M
2021-07-15 28,591.93 28,591.93 28,591.93 28,591.93 0.0M
2021-07-09 31,258.06 31,258.06 31,258.06 31,258.06 0.0M
2021-07-08 29,879.03 29,879.03 29,879.03 29,879.03 0.0M
2021-07-07 28,959.67 30,798.38 28,959.67 30,798.38 0.0M
2021-07-06 29,603.22 32,085.48 29,603.22 32,085.48 0.0M
2021-07-05 29,603.22 29,603.22 29,603.22 29,603.22 0.0M
2021-07-02 29,879.03 29,879.03 29,879.03 29,879.03 0.0M
2021-06-30 32,085.48 32,085.48 32,085.48 32,085.48 0.0M
2021-06-29 30,154.83 30,154.83 30,154.83 30,154.83 0.0M
2021-06-28 30,154.83 30,154.83 30,154.83 30,154.83 0.0M
2021-06-25 28,040.32 30,062.90 27,672.57 30,062.90 0.0M
2021-06-24 30,338.70 30,338.70 27,396.77 27,396.77 0.0M
2021-06-23 30,338.70 30,338.70 30,338.70 30,338.70 0.0M
2021-06-21 29,511.28 30,338.70 29,511.28 30,338.70 0.0M
2021-06-17 30,338.70 30,798.38 30,338.70 30,798.38 0.0M
2021-06-16 30,338.70 30,338.70 30,338.70 30,338.70 0.0M
2021-06-15 30,338.70 30,338.70 30,338.70 30,338.70 0.0M
2021-06-14 30,338.70 30,798.38 30,338.70 30,522.57 0.0M
2021-06-11 31,441.93 31,441.93 31,441.93 31,441.93 0.0M
2021-06-10 30,338.70 30,338.70 30,338.70 30,338.70 0.0M
2021-06-07 29,603.22 31,717.73 29,419.35 31,717.73 0.0M
2021-06-04 29,695.15 29,695.15 29,511.28 29,511.28 0.0M
2021-06-02 29,695.15 29,695.15 29,511.28 29,511.28 0.0M
2021-05-31 27,672.57 27,672.57 27,672.57 27,672.57 0.0M
2021-05-28 29,511.28 30,706.45 29,511.28 30,706.45 0.0M
2021-05-26 30,706.45 30,706.45 30,706.45 30,706.45 0.0M
2021-05-25 30,338.70 33,924.19 30,338.70 33,924.19 0.0M
2021-05-24 36,682.25 36,682.25 32,085.48 32,085.48 0.0M
2021-05-19 35,670.96 35,670.96 35,579.02 35,579.02 0.0M
2021-05-18 32,545.15 32,545.15 32,545.15 32,545.15 0.0M
2021-05-17 29,879.03 30,338.70 29,879.03 30,338.70 0.0M
2021-05-14 26,385.48 29,419.35 26,385.48 27,856.45 0.0M
2021-05-13 28,591.93 28,591.93 28,591.93 28,591.93 0.0M
2021-05-11 29,235.48 29,235.48 27,580.64 27,580.64 0.0M
2021-05-10 31,258.06 31,258.06 29,235.48 29,235.48 0.0M
2021-05-07 31,258.06 31,258.06 31,258.06 31,258.06 0.0M
2021-05-04 33,096.77 33,096.77 33,096.77 33,096.77 0.0M
2021-04-29 33,096.77 33,096.77 33,096.77 33,096.77 0.0M
2021-04-26 33,096.77 33,096.77 33,096.77 33,096.77 0.0M
2021-04-23 33,096.77 33,096.77 33,096.77 33,096.77 0.0M
2021-04-20 30,338.70 30,338.70 30,338.70 30,338.70 0.0M
2021-04-16 32,301.79 32,301.79 32,301.79 32,301.79 0.0M
2021-04-15 32,301.79 32,301.79 32,301.79 32,301.79 0.0M
2021-04-13 32,301.79 32,301.79 29,624.84 32,301.79 0.0M
2021-04-12 32,123.32 32,301.79 32,123.32 32,301.79 0.0M
2021-04-07 32,123.32 32,123.32 32,123.32 32,123.32 0.0M
2021-04-06 32,123.32 32,123.32 32,123.32 32,123.32 0.0M
2021-04-05 32,123.32 32,123.32 32,123.32 32,123.32 0.0M
2021-04-02 32,123.32 32,123.32 32,123.32 32,123.32 0.0M
2021-03-26 29,892.54 32,837.18 29,892.54 32,837.18 0.0M
2021-03-25 29,892.54 29,892.54 29,892.54 29,892.54 0.0M
2021-03-24 30,784.85 30,784.85 29,892.54 29,892.54 0.0M
2021-03-23 29,892.54 30,784.85 29,892.54 30,784.85 0.0M
2021-03-22 29,446.38 29,892.54 29,446.38 29,892.54 0.0M
2021-03-19 32,123.32 32,123.32 32,123.32 32,123.32 0.0M
2021-03-18 33,907.95 33,907.95 33,907.95 33,907.95 0.0M
2021-03-17 34,354.11 34,354.11 32,123.32 32,123.32 0.0M
2021-03-12 31,231.01 31,231.01 31,231.01 31,231.01 0.0M
2021-03-03 31,231.01 31,231.01 31,231.01 31,231.01 0.0M
2021-02-22 31,231.01 31,231.01 31,231.01 31,231.01 0.0M
2021-02-19 31,231.01 31,231.01 31,231.01 31,231.01 0.0M
2021-02-18 31,231.01 31,231.01 31,231.01 31,231.01 0.0M
2021-02-17 29,000.23 29,000.23 29,000.23 29,000.23 0.0M
2021-02-03 29,981.77 29,981.77 29,981.77 29,981.77 0.0M
2021-02-02 30,963.32 30,963.32 30,963.32 30,963.32 0.0M
2021-01-28 30,338.70 30,338.70 30,338.70 30,338.70 0.0M
2021-01-21 30,784.85 30,784.85 30,784.85 30,784.85 0.0M
2021-01-19 30,427.93 30,427.93 30,427.93 30,427.93 0.0M
2021-01-13 32,123.32 32,123.32 30,784.85 30,784.85 0.0M
2021-01-12 30,249.47 30,338.70 30,249.47 30,338.70 0.0M
2021-01-11 30,249.47 30,249.47 30,249.47 30,249.47 0.0M
2021-01-07 30,338.70 30,338.70 30,249.47 30,249.47 0.0M
2021-01-06 29,446.38 29,446.38 29,446.38 29,446.38 0.0M
2021-01-04 30,249.47 30,249.47 30,249.47 30,249.47 0.0M