VN Mid Cap (VNIMC)

VNIMC
🏛️ ベトナム →
2,494.26
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 2,220.49 2,233.81 2,208.05 2,232.77 0.3M
2021-12-30 2,215.21 2,230.82 2,206.55 2,212.97 0.2M
2021-12-29 2,250.68 2,252.91 2,214.82 2,214.82 0.3M
2021-12-28 2,223.12 2,249.38 2,213.46 2,231.35 0.3M
2021-12-27 2,176.53 2,204.99 2,150.61 2,202.45 0.3M
2021-12-24 2,150.44 2,170.55 2,123.55 2,167.78 0.3M
2021-12-23 2,163.42 2,165.34 2,088.91 2,136.33 0.4M
2021-12-22 2,169.22 2,181.58 2,148.70 2,160.64 0.3M
2021-12-21 2,120.62 2,150.14 2,113.56 2,147.33 0.3M
2021-12-20 2,130.41 2,134.99 2,097.70 2,124.40 0.3M
2021-12-17 2,145.16 2,145.33 2,128.80 2,132.90 0.4M
2021-12-16 2,109.39 2,128.62 2,101.71 2,128.23 0.3M
2021-12-15 2,108.19 2,118.66 2,085.12 2,099.00 0.3M
2021-12-14 2,092.39 2,110.57 2,078.90 2,102.24 0.3M
2021-12-13 2,060.00 2,085.85 2,056.67 2,083.91 0.3M
2021-12-10 2,038.08 2,054.93 2,032.82 2,042.73 0.3M
2021-12-09 1,994.53 2,033.87 1,994.53 2,033.87 0.2M
2021-12-08 1,994.85 2,022.75 1,980.84 1,999.74 0.2M
2021-12-07 1,953.94 1,983.94 1,926.53 1,980.30 0.2M
2021-12-06 2,005.61 2,014.60 1,902.95 1,928.66 0.3M
2021-12-03 2,086.12 2,095.76 2,007.45 2,007.45 0.3M
2021-12-02 2,095.34 2,104.15 2,080.54 2,080.54 0.3M
2021-12-01 2,080.53 2,096.85 2,065.69 2,088.88 0.3M
2021-11-30 2,093.19 2,119.57 2,058.94 2,078.98 0.4M
2021-11-29 2,024.49 2,082.66 2,024.44 2,070.75 0.3M
2021-11-26 2,101.28 2,105.26 2,053.51 2,070.35 0.3M
2021-11-25 2,058.79 2,088.77 2,045.41 2,086.48 0.3M
2021-11-24 2,026.02 2,048.30 2,020.42 2,046.89 0.3M
2021-11-23 1,969.35 2,005.52 1,956.85 2,005.52 0.3M
2021-11-22 2,047.47 2,056.06 1,992.15 1,992.15 0.4M
2021-11-19 2,084.29 2,099.96 1,985.34 2,041.89 0.5M
2021-11-18 2,052.15 2,077.68 2,047.92 2,065.81 0.3M
2021-11-17 2,028.16 2,043.89 2,022.22 2,041.81 0.3M
2021-11-16 2,031.01 2,053.55 2,007.20 2,028.69 0.4M
2021-11-15 2,061.28 2,068.75 2,022.04 2,048.17 0.4M
2021-11-12 2,004.84 2,036.01 1,993.18 2,036.01 0.3M
2021-11-11 1,993.81 2,015.50 1,963.67 1,994.94 0.4M
2021-11-10 1,967.25 1,987.09 1,957.97 1,983.48 0.3M
2021-11-09 1,960.81 1,971.69 1,947.91 1,961.87 0.3M
2021-11-08 1,918.97 1,952.76 1,918.97 1,946.92 0.4M
2021-11-05 1,901.14 1,917.14 1,888.93 1,913.00 0.3M
2021-11-04 1,868.22 1,896.48 1,853.82 1,890.75 0.3M
2021-11-03 1,917.84 1,926.26 1,869.26 1,869.26 0.5M
2021-11-02 1,861.38 1,900.49 1,860.87 1,900.49 0.3M
2021-11-01 1,846.55 1,865.84 1,843.12 1,855.24 0.4M
2021-10-29 1,838.49 1,846.25 1,826.96 1,831.69 0.3M
2021-10-28 1,822.74 1,834.52 1,818.76 1,833.48 0.3M
2021-10-27 1,796.33 1,815.45 1,791.96 1,815.45 0.3M
2021-10-26 1,759.69 1,785.93 1,747.54 1,785.93 0.2M
2021-10-25 1,781.83 1,786.50 1,766.80 1,766.80 0.3M
2021-10-22 1,767.71 1,778.18 1,764.27 1,776.85 0.3M
2021-10-21 1,756.27 1,761.49 1,749.87 1,761.49 0.2M
2021-10-20 1,751.39 1,757.42 1,727.91 1,748.96 0.2M
2021-10-19 1,745.89 1,751.18 1,734.79 1,745.52 0.2M
2021-10-18 1,756.97 1,759.70 1,744.48 1,746.50 0.3M
2021-10-15 1,752.23 1,756.68 1,739.38 1,750.27 0.2M
2021-10-14 1,738.08 1,753.25 1,738.08 1,746.33 0.2M
2021-10-13 1,734.30 1,740.32 1,727.96 1,733.81 0.2M
2021-10-12 1,729.04 1,733.34 1,716.69 1,731.46 0.2M
2021-10-11 1,711.51 1,724.24 1,707.50 1,722.97 0.2M
2021-10-08 1,706.63 1,711.45 1,698.16 1,702.89 0.2M
2021-10-07 1,691.48 1,705.07 1,688.65 1,699.71 0.2M
2021-10-06 1,682.26 1,689.02 1,678.35 1,684.76 0.2M
2021-10-05 1,665.21 1,676.40 1,663.58 1,676.32 0.2M
2021-10-04 1,658.25 1,675.47 1,644.29 1,658.82 0.2M
2021-10-01 1,666.90 1,678.66 1,654.13 1,657.85 0.2M
2021-09-30 1,667.97 1,679.28 1,669.43 1,672.89 0.2M
2021-09-29 1,665.64 1,672.57 1,647.99 1,667.97 0.2M
2021-09-28 1,638.96 1,674.22 1,623.54 1,674.22 0.2M
2021-09-27 1,705.74 1,709.23 1,645.41 1,645.41 0.3M
2021-09-24 1,716.80 1,721.70 1,694.73 1,702.85 0.2M
2021-09-23 1,744.25 1,751.53 1,714.71 1,714.71 0.3M
2021-09-22 1,718.22 1,727.59 1,707.38 1,727.53 0.3M
2021-09-21 1,683.20 1,714.77 1,677.82 1,710.05 0.3M
2021-09-20 1,727.59 1,730.16 1,705.16 1,708.73 0.3M
2021-09-17 1,690.43 1,712.53 1,689.33 1,709.11 0.3M
2021-09-16 1,686.07 1,695.21 1,678.30 1,684.90 0.2M
2021-09-15 1,660.90 1,683.90 1,656.97 1,682.17 0.2M
2021-09-14 1,679.13 1,681.72 1,660.01 1,666.30 0.2M
2021-09-13 1,699.02 1,700.02 1,673.05 1,679.74 0.3M
2021-09-10 1,704.59 1,707.68 1,697.66 1,698.35 0.2M
2021-09-09 1,686.79 1,699.76 1,682.39 1,699.60 0.2M
2021-09-08 1,690.05 1,699.86 1,670.45 1,684.67 0.2M
2021-09-07 1,710.61 1,711.54 1,685.81 1,690.32 0.3M
2021-09-06 1,694.98 1,713.48 1,692.34 1,707.91 0.3M
2021-09-01 1,671.48 1,686.76 1,670.98 1,684.65 0.3M
2021-08-31 1,679.64 1,690.19 1,672.31 1,680.55 0.3M
2021-08-30 1,652.69 1,671.72 1,646.35 1,671.72 0.2M
2021-08-27 1,598.49 1,633.71 1,589.75 1,633.39 0.2M
2021-08-26 1,608.51 1,626.48 1,599.41 1,609.11 0.2M
2021-08-25 1,587.51 1,603.45 1,573.15 1,603.45 0.2M
2021-08-24 1,594.52 1,610.90 1,569.81 1,584.34 0.2M
2021-08-23 1,627.49 1,639.09 1,595.78 1,595.78 0.3M
2021-08-20 1,689.47 1,698.76 1,615.04 1,639.12 0.5M
2021-08-19 1,686.10 1,697.45 1,679.37 1,689.85 0.2M
2021-08-18 1,680.21 1,696.02 1,678.83 1,686.66 0.3M
2021-08-17 1,690.01 1,697.51 1,678.16 1,687.24 0.3M
2021-08-16 1,672.76 1,690.29 1,669.51 1,687.47 0.3M
2021-08-13 1,647.49 1,657.87 1,617.49 1,657.87 0.3M
2021-08-12 1,648.70 1,668.77 1,644.59 1,650.19 0.3M
2021-08-11 1,665.66 1,671.15 1,653.50 1,653.50 0.3M
2021-08-10 1,664.09 1,667.69 1,651.41 1,663.31 0.3M
2021-08-09 1,617.23 1,652.91 1,616.25 1,652.91 0.2M
2021-08-06 1,632.70 1,638.85 1,621.98 1,624.43 0.3M
2021-08-05 1,603.18 1,629.68 1,597.10 1,629.68 0.2M
2021-08-04 1,602.11 1,613.02 1,595.58 1,608.29 0.2M
2021-08-03 1,588.93 1,599.21 1,576.14 1,597.69 0.2M
2021-08-02 1,584.78 1,599.50 1,574.91 1,586.36 0.2M
2021-07-30 1,570.80 1,589.90 1,569.97 1,589.25 0.2M
2021-07-29 1,550.69 1,566.97 1,548.01 1,566.97 0.1M
2021-07-28 1,541.84 1,556.96 1,539.85 1,544.58 0.1M
2021-07-27 1,554.45 1,559.53 1,542.93 1,547.36 0.2M
2021-07-26 1,510.60 1,541.99 1,506.36 1,541.41 0.2M
2021-07-23 1,547.72 1,559.84 1,525.48 1,525.48 0.2M
2021-07-22 1,517.26 1,554.89 1,513.88 1,554.89 0.2M
2021-07-21 1,521.77 1,531.54 1,510.86 1,517.67 0.1M
2021-07-20 1,486.11 1,516.43 1,461.84 1,516.43 0.2M
2021-07-19 1,505.55 1,521.06 1,476.02 1,483.69 0.2M
2021-07-16 1,551.04 1,554.10 1,533.93 1,542.86 0.1M
2021-07-15 1,519.08 1,546.06 1,508.90 1,546.06 0.1M
2021-07-14 1,533.03 1,551.14 1,495.90 1,519.08 0.2M
2021-07-13 1,512.14 1,533.03 1,502.07 1,533.03 0.2M
2021-07-12 1,567.33 1,567.33 1,479.79 1,512.14 0.3M
2021-07-09 1,599.36 1,602.45 1,550.42 1,567.33 0.2M
2021-07-08 1,612.48 1,624.91 1,589.92 1,599.36 0.2M
2021-07-07 1,613.93 1,620.10 1,572.66 1,612.48 0.2M
2021-07-06 1,685.02 1,688.48 1,613.93 1,613.93 0.2M
2021-07-05 1,704.68 1,704.68 1,668.26 1,685.02 0.2M
2021-07-02 1,700.93 1,711.10 1,700.33 1,704.68 0.2M
2021-07-01 1,683.89 1,701.63 1,673.18 1,700.93 0.2M
2021-06-30 1,691.90 1,694.31 1,682.67 1,683.89 0.2M
2021-06-29 1,694.70 1,704.25 1,686.58 1,691.90 0.2M
2021-06-28 1,675.33 1,696.02 1,675.33 1,694.77 0.2M
2021-06-25 1,665.37 1,674.94 1,649.67 1,674.89 0.2M
2021-06-24 1,673.97 1,678.53 1,660.52 1,665.64 0.2M
2021-06-23 1,693.95 1,694.40 1,668.41 1,673.97 0.2M
2021-06-22 1,695.27 1,704.99 1,691.07 1,693.88 0.2M
2021-06-21 1,707.54 1,711.58 1,687.61 1,694.92 0.3M
2021-06-18 1,686.41 1,708.87 1,686.41 1,705.13 0.3M
2021-06-17 1,661.63 1,686.76 1,641.25 1,685.98 0.3M
2021-06-16 1,668.07 1,676.91 1,651.42 1,661.63 0.3M
2021-06-15 1,646.07 1,671.84 1,646.07 1,668.28 0.2M
2021-06-14 1,625.99 1,656.94 1,625.99 1,646.12 0.2M
2021-06-11 1,603.83 1,635.39 1,603.83 1,626.36 0.2M
2021-06-10 1,603.55 1,611.99 1,592.39 1,603.59 0.2M
2021-06-09 1,594.40 1,615.96 1,563.37 1,604.12 0.3M
2021-06-08 1,647.97 1,657.15 1,593.67 1,595.28 0.3M
2021-06-07 1,665.05 1,675.44 1,627.88 1,649.12 0.3M
2021-06-04 1,639.84 1,665.32 1,639.84 1,664.93 0.3M
2021-06-03 1,599.51 1,644.17 1,599.51 1,639.84 0.3M
2021-06-02 1,589.81 1,597.94 1,577.10 1,597.94 0.3M
2021-06-01 1,591.14 1,607.89 1,589.17 1,589.81 0.2M
2021-05-31 1,574.67 1,591.03 1,553.73 1,591.03 0.2M
2021-05-28 1,550.33 1,575.00 1,546.14 1,574.70 0.2M
2021-05-27 1,548.52 1,568.39 1,542.65 1,549.69 0.2M
2021-05-26 1,537.70 1,551.37 1,533.29 1,548.69 0.2M
2021-05-25 1,525.05 1,544.80 1,525.05 1,538.01 0.2M
2021-05-24 1,497.47 1,528.38 1,497.47 1,524.87 0.2M
2021-05-21 1,476.62 1,505.58 1,472.58 1,496.83 0.2M
2021-05-20 1,485.72 1,487.16 1,473.65 1,476.66 0.2M
2021-05-19 1,481.82 1,488.88 1,476.87 1,485.85 0.2M
2021-05-18 1,496.77 1,498.02 1,478.01 1,481.82 0.2M
2021-05-17 1,511.92 1,519.88 1,491.50 1,497.09 0.2M
2021-05-14 1,509.70 1,517.42 1,504.99 1,511.91 0.2M
2021-05-13 1,511.17 1,524.14 1,505.77 1,509.11 0.2M
2021-05-12 1,490.53 1,511.48 1,487.71 1,511.22 0.2M
2021-05-11 1,475.69 1,507.83 1,475.69 1,490.47 0.2M
2021-05-10 1,469.56 1,479.19 1,455.32 1,475.43 0.2M
2021-05-07 1,485.00 1,489.27 1,459.60 1,469.85 0.2M
2021-05-06 1,488.96 1,507.00 1,485.38 1,485.43 0.2M
2021-05-05 1,467.95 1,498.83 1,467.95 1,488.86 0.2M
2021-05-04 1,482.27 1,482.27 1,443.53 1,467.95 0.2M
2021-04-29 1,479.58 1,485.78 1,474.02 1,483.59 0.2M
2021-04-28 1,458.46 1,479.48 1,453.23 1,479.48 0.2M
2021-04-27 1,460.10 1,464.25 1,441.96 1,458.46 0.2M
2021-04-26 1,491.78 1,499.49 1,453.40 1,459.96 0.2M
2021-04-23 1,455.82 1,492.00 1,438.27 1,491.74 0.2M
2021-04-22 1,519.88 1,519.88 1,455.74 1,455.83 0.2M
2021-04-20 1,532.45 1,539.94 1,510.15 1,520.51 0.2M
2021-04-19 1,515.20 1,532.75 1,505.05 1,532.45 0.3M
2021-04-16 1,530.99 1,539.98 1,497.52 1,515.25 0.4M
2021-04-15 1,539.45 1,553.55 1,532.35 1,533.11 0.2M
2021-04-14 1,517.45 1,539.27 1,494.99 1,539.27 0.3M
2021-04-13 1,543.04 1,556.58 1,517.92 1,518.55 0.3M
2021-04-12 1,521.55 1,543.08 1,521.55 1,543.04 0.3M
2021-04-09 1,516.40 1,522.98 1,514.19 1,520.32 0.2M
2021-04-08 1,512.79 1,521.21 1,505.66 1,517.09 0.2M
2021-04-07 1,499.94 1,512.75 1,495.57 1,512.75 0.2M
2021-04-06 1,495.78 1,502.53 1,490.87 1,500.01 0.2M
2021-04-05 1,491.61 1,508.94 1,487.61 1,495.87 0.2M
2021-04-02 1,482.72 1,496.11 1,478.83 1,487.64 0.2M
2021-04-01 1,462.87 1,482.72 1,462.73 1,482.72 0.2M
2021-03-31 1,458.82 1,472.25 1,452.72 1,462.87 0.2M
2021-03-30 1,437.87 1,458.74 1,437.87 1,458.74 0.2M
2021-03-29 1,414.48 1,437.98 1,414.48 1,437.98 0.2M
2021-03-26 1,417.62 1,418.68 1,367.05 1,414.33 0.2M
2021-03-25 1,419.09 1,426.68 1,403.82 1,418.62 0.2M
2021-03-24 1,451.57 1,451.57 1,406.69 1,419.09 0.2M
2021-03-23 1,470.82 1,470.82 1,438.57 1,453.42 0.2M
2021-03-22 1,475.68 1,485.14 1,462.16 1,470.90 0.2M
2021-03-19 1,460.15 1,475.68 1,456.99 1,475.68 0.2M
2021-03-18 1,446.21 1,462.06 1,446.21 1,460.46 0.2M
2021-03-17 1,446.57 1,448.47 1,440.68 1,446.13 0.2M
2021-03-16 1,443.54 1,450.13 1,431.18 1,446.41 0.2M
2021-03-15 1,438.24 1,448.44 1,436.43 1,443.46 0.2M
2021-03-12 1,439.00 1,445.84 1,433.17 1,438.22 0.2M
2021-03-11 1,427.58 1,441.23 1,427.58 1,439.00 0.2M
2021-03-10 1,416.47 1,427.20 1,408.06 1,427.20 0.2M
2021-03-09 1,411.53 1,421.36 1,392.15 1,416.15 0.2M
2021-03-08 1,399.48 1,418.30 1,399.48 1,411.53 0.2M
2021-03-05 1,395.38 1,397.41 1,367.94 1,397.41 0.2M
2021-03-04 1,415.69 1,425.94 1,376.72 1,395.31 0.2M
2021-03-03 1,409.90 1,417.49 1,402.52 1,415.69 0.2M
2021-03-02 1,416.54 1,427.14 1,406.76 1,409.90 0.2M
2021-03-01 1,384.64 1,415.25 1,384.64 1,415.12 0.2M
2021-02-26 1,376.67 1,385.64 1,353.64 1,384.59 0.2M
2021-02-25 1,375.89 1,385.56 1,362.80 1,376.75 0.2M
2021-02-24 1,393.16 1,402.66 1,365.43 1,375.34 0.2M
2021-02-23 1,400.98 1,403.10 1,388.16 1,392.97 0.2M
2021-02-22 1,402.39 1,411.33 1,387.02 1,401.01 0.2M
2021-02-19 1,401.84 1,411.75 1,384.34 1,402.45 0.2M
2021-02-18 1,379.69 1,403.09 1,375.33 1,401.99 0.2M
2021-02-17 1,321.65 1,379.59 1,321.65 1,379.59 0.2M
2021-02-09 1,291.63 1,321.59 1,276.70 1,321.59 0.2M
2021-02-08 1,334.54 1,338.17 1,275.43 1,291.73 0.2M
2021-02-05 1,318.64 1,335.46 1,314.66 1,334.54 0.2M
2021-02-04 1,308.46 1,328.83 1,300.48 1,318.64 0.2M
2021-02-03 1,261.51 1,312.26 1,261.51 1,308.59 0.3M
2021-02-02 1,238.04 1,261.76 1,207.06 1,261.19 0.2M
2021-02-01 1,279.09 1,289.42 1,231.10 1,238.38 0.2M
2021-01-29 1,244.92 1,292.42 1,183.54 1,279.60 0.3M
2021-01-28 1,331.35 1,331.35 1,243.64 1,247.41 0.2M
2021-01-27 1,381.84 1,383.48 1,320.71 1,332.28 0.3M
2021-01-26 1,421.78 1,430.03 1,364.28 1,382.81 0.3M
2021-01-25 1,403.24 1,430.15 1,396.91 1,421.80 0.2M
2021-01-22 1,383.33 1,413.19 1,383.33 1,398.97 0.2M
2021-01-21 1,340.04 1,383.98 1,337.26 1,383.57 0.2M
2021-01-20 1,345.25 1,354.46 1,279.90 1,339.86 0.2M
2021-01-19 1,406.82 1,414.99 1,319.06 1,345.25 0.2M
2021-01-18 1,392.73 1,418.47 1,392.73 1,406.88 0.2M
2021-01-15 1,382.45 1,395.76 1,382.45 1,392.58 0.3M
2021-01-14 1,361.67 1,377.99 1,352.65 1,377.66 0.2M
2021-01-13 1,369.56 1,376.65 1,357.27 1,361.67 0.2M
2021-01-12 1,349.81 1,369.84 1,341.59 1,369.84 0.2M
2021-01-11 1,337.64 1,350.75 1,329.31 1,349.91 0.2M
2021-01-08 1,330.51 1,349.73 1,326.06 1,337.14 0.2M
2021-01-07 1,307.23 1,330.23 1,303.63 1,330.23 0.2M
2021-01-06 1,308.37 1,321.59 1,302.54 1,307.23 0.2M
2021-01-05 1,294.87 1,314.91 1,291.47 1,308.05 0.2M
2021-01-04 1,270.72 1,299.59 1,270.72 1,294.87 0.2M