VNDIRECT Securities Corp (VND)

VND
🏛️ ベトナム →
22,450.00
最終更新: 2025-09-30
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 33,315.00 33,315.00 32,360.90 32,599.40 9.0M
2021-12-30 31,764.60 32,997.00 31,406.80 32,917.50 17.3M
2021-12-29 31,128.50 31,923.60 30,691.20 31,406.80 11.5M
2021-12-28 31,844.10 32,281.40 31,208.00 31,208.00 13.7M
2021-12-27 32,241.60 32,758.50 31,804.30 31,804.30 8.3M
2021-12-24 31,406.80 32,162.10 30,611.70 31,764.60 11.2M
2021-12-23 32,798.20 32,997.00 31,009.20 31,327.30 30.5M
2021-12-22 33,990.90 33,990.90 32,917.50 33,116.30 18.0M
2021-12-21 34,030.60 34,308.90 33,474.10 33,712.60 14.3M
2021-12-20 32,201.90 33,990.90 31,804.30 33,871.60 25.1M
2021-12-17 30,850.20 31,804.30 30,412.90 31,804.30 24.6M
2021-12-16 31,446.50 31,764.60 30,373.10 30,611.70 23.7M
2021-12-15 32,042.90 32,281.40 31,406.80 31,406.80 10.6M
2021-12-14 32,162.10 32,519.90 31,486.30 32,082.60 12.7M
2021-12-13 31,565.80 32,201.90 31,049.00 32,003.10 16.7M
2021-12-10 31,605.60 32,082.60 31,009.20 31,406.80 11.3M
2021-12-09 29,975.60 31,764.60 29,856.30 31,764.60 13.5M
2021-12-08 30,055.10 30,412.90 29,617.80 30,174.40 11.1M
2021-12-07 29,975.60 30,055.10 29,061.20 29,697.30 12.2M
2021-12-06 29,419.00 30,412.90 28,663.70 29,379.30 22.2M
2021-12-03 31,168.20 31,208.00 29,021.50 29,021.50 20.9M
2021-12-02 30,890.00 31,605.60 30,651.40 30,890.00 9.2M
2021-12-01 31,287.50 31,406.80 30,611.70 31,009.20 17.3M
2021-11-30 32,400.70 32,440.40 30,850.20 31,406.80 20.0M
2021-11-29 30,611.70 32,003.10 30,293.60 31,764.60 14.0M
2021-11-26 32,241.60 32,400.70 30,810.50 31,009.20 32.6M
2021-11-25 32,241.60 32,957.20 31,844.10 32,241.60 14.7M
2021-11-24 32,519.90 32,877.70 31,844.10 32,360.90 15.1M
2021-11-23 30,055.10 32,082.60 29,737.10 32,082.60 18.4M
2021-11-22 29,816.60 30,810.50 28,981.70 30,015.30 23.6M
2021-11-19 31,009.20 31,088.70 28,703.40 29,816.60 29.6M
2021-11-18 30,571.90 31,605.60 30,015.30 30,850.20 20.5M
2021-11-17 28,544.40 29,538.30 28,146.80 29,538.30 29.9M
2021-11-16 27,630.00 28,305.90 27,272.20 27,630.00 17.7M
2021-11-15 28,266.10 28,782.90 27,431.20 27,908.30 15.5M
2021-11-12 27,510.80 27,828.80 27,033.70 27,789.00 14.2M
2021-11-11 27,828.80 28,305.90 26,556.60 27,272.20 32.9M
2021-11-10 28,027.60 28,146.80 27,113.20 27,590.30 19.4M
2021-11-09 26,675.90 27,630.00 26,556.60 27,630.00 19.1M
2021-11-08 25,642.20 27,232.50 25,642.20 26,914.40 23.3M
2021-11-05 26,079.60 26,079.60 25,523.00 25,602.50 17.1M
2021-11-04 24,131.50 25,403.70 23,853.30 25,403.70 30.1M
2021-11-03 24,091.80 24,529.10 23,575.00 23,773.70 25.3M
2021-11-02 23,495.50 24,449.60 23,097.90 24,091.80 22.0M
2021-11-01 22,859.40 23,654.50 22,700.30 23,495.50 27.4M
2021-10-29 22,581.10 22,899.10 22,143.80 22,660.60 21.0M
2021-10-28 21,547.40 22,660.60 21,507.70 22,382.30 41.8M
2021-10-27 20,593.30 21,269.20 20,354.80 21,269.20 17.4M
2021-10-26 19,877.70 20,434.30 19,778.30 20,354.80 8.9M
2021-10-25 20,672.80 20,712.60 20,116.20 20,116.20 19.0M
2021-10-22 21,070.40 21,110.10 20,633.10 20,752.30 15.7M
2021-10-21 21,308.90 21,308.90 20,871.60 21,070.40 10.1M
2021-10-20 21,467.90 21,467.90 20,752.30 21,070.40 15.0M
2021-10-19 21,149.90 21,666.70 20,951.10 21,308.90 16.2M
2021-10-18 20,513.80 21,229.40 20,434.30 21,110.10 25.7M
2021-10-15 20,474.00 20,672.80 20,394.50 20,474.00 10.0M
2021-10-14 20,394.50 20,672.80 20,116.20 20,394.50 21.2M
2021-10-13 20,672.80 20,831.80 20,235.50 20,394.50 8.7M
2021-10-12 20,871.60 20,871.60 20,553.60 20,633.10 9.1M
2021-10-11 20,593.30 20,871.60 20,394.50 20,792.10 10.2M
2021-10-08 20,315.00 20,593.30 20,195.80 20,394.50 10.9M
2021-10-07 20,195.80 20,474.00 19,838.00 20,275.30 12.2M
2021-10-06 20,275.30 20,275.30 19,997.00 20,116.20 7.8M
2021-10-05 19,599.40 20,394.50 19,519.90 20,116.20 18.4M
2021-10-04 19,500.00 19,559.70 19,003.10 19,281.40 21.7M
2021-10-01 20,076.50 20,315.00 19,678.90 19,678.90 18.1M
2021-09-30 20,235.50 20,474.00 20,036.70 20,275.30 8.7M
2021-09-29 20,275.30 20,354.80 20,036.70 20,195.80 10.3M
2021-09-28 19,917.50 20,553.60 19,758.40 20,474.00 11.7M
2021-09-27 20,951.10 21,070.40 19,957.20 19,957.20 22.5M
2021-09-24 21,149.90 21,308.90 20,911.40 20,911.40 7.5M
2021-09-23 21,428.20 21,666.70 21,149.90 21,308.90 13.1M
2021-09-22 21,070.40 21,269.20 20,672.80 21,229.40 13.6M
2021-09-21 21,030.60 21,229.40 20,712.60 21,030.60 18.1M
2021-09-20 21,825.70 21,984.70 21,269.20 21,308.90 17.4M
2021-09-17 20,990.90 22,064.30 20,911.40 21,587.20 30.2M
2021-09-16 21,348.70 21,348.70 20,911.40 20,951.10 9.1M
2021-09-15 20,712.60 21,348.70 20,712.60 21,269.20 15.0M
2021-09-14 21,467.90 21,587.20 21,110.10 21,110.10 12.2M
2021-09-13 21,308.90 21,666.70 20,871.60 21,507.70 22.9M
2021-09-10 21,149.90 21,626.90 20,990.90 21,348.70 28.3M
2021-09-09 20,672.80 21,030.60 20,672.80 21,030.60 15.6M
2021-09-08 21,149.90 21,229.40 20,672.80 20,871.60 20.8M
2021-09-07 20,275.30 21,030.60 20,275.30 20,672.80 26.2M
2021-09-06 20,394.50 20,672.80 19,838.00 20,116.20 29.9M
2021-08-27 20,156.00 20,275.30 19,519.90 20,116.20 23.3M
2021-08-26 20,394.50 20,553.60 19,877.70 20,195.80 17.6M
2021-08-25 19,678.90 20,474.00 19,321.10 20,474.00 21.9M
2021-08-24 21,189.60 21,269.20 19,201.90 19,877.70 54.8M
2021-08-23 21,070.40 21,666.70 20,752.30 21,189.60 33.6M
2021-08-20 21,507.70 21,786.00 20,672.80 21,070.40 51.7M
2021-08-19 21,269.20 21,587.20 21,030.60 21,507.70 20.7M
2021-08-18 21,189.60 21,706.50 20,752.30 21,189.60 34.8M
2021-08-17 21,070.40 21,070.40 20,593.30 20,951.10 46.7M
2021-08-16 20,434.30 21,428.20 20,434.30 21,110.10 32.0M
2021-08-13 19,599.40 20,474.00 19,559.70 20,434.30 22.0M
2021-08-12 19,838.00 20,156.00 19,480.20 19,718.70 20.6M
2021-08-11 20,394.50 20,513.80 19,877.70 19,877.70 27.2M
2021-08-10 20,712.60 20,951.10 20,235.50 20,394.50 25.5M
2021-08-09 19,917.50 21,189.60 19,480.20 20,672.80 27.3M
2021-08-06 20,354.80 20,434.30 19,917.50 19,917.50 27.4M
2021-08-05 19,798.20 20,513.80 19,519.90 20,354.80 22.9M
2021-08-04 19,838.00 20,156.00 19,559.70 19,798.20 22.5M
2021-08-03 18,287.50 19,838.00 18,168.20 19,838.00 45.9M
2021-08-02 18,327.20 18,605.50 18,009.20 18,287.50 22.9M
2021-07-30 18,247.70 18,605.50 18,009.20 18,327.20 32.5M
2021-07-29 17,412.90 18,247.70 17,412.90 18,247.70 25.2M
2021-07-28 17,174.30 17,611.70 17,174.30 17,333.40 15.3M
2021-07-27 16,697.30 17,810.40 16,697.30 17,293.60 31.3M
2021-07-26 16,100.90 16,816.50 14,987.80 16,657.50 14.7M
2021-07-23 17,174.30 17,214.10 16,578.00 16,578.00 22.8M
2021-07-22 16,458.70 17,412.90 16,220.20 17,174.30 18.5M
2021-07-21 16,458.70 16,896.10 16,180.50 16,458.70 14.6M
2021-07-20 15,067.30 16,458.70 14,789.00 16,458.70 20.0M
2021-07-19 16,140.70 16,140.70 14,987.80 15,027.50 16.8M
2021-07-16 16,379.20 16,617.80 16,180.50 16,260.00 10.0M
2021-07-15 15,385.30 16,657.50 15,186.60 16,379.20 12.5M
2021-07-14 15,862.40 16,061.20 15,107.10 15,464.90 9.3M
2021-07-13 15,027.50 15,782.90 15,027.50 15,782.90 13.8M
2021-07-12 16,697.30 16,856.30 14,987.80 15,027.50 31.1M
2021-07-09 17,412.90 17,452.60 16,260.00 16,617.80 19.5M
2021-07-08 17,889.90 17,889.90 17,174.30 17,333.40 13.9M
2021-07-07 16,617.80 17,691.20 16,458.70 17,691.20 25.4M
2021-07-06 18,883.80 19,082.60 17,015.30 17,015.30 20.3M
2021-07-05 19,241.60 19,480.20 18,446.50 18,883.80 15.9M
2021-07-02 18,526.00 19,877.70 18,406.80 19,241.60 23.4M
2021-07-01 17,889.90 18,605.50 17,651.40 18,446.50 23.4M
2021-06-30 17,969.50 18,009.20 17,651.40 17,651.40 13.7M
2021-06-29 18,128.50 18,406.80 17,691.20 17,969.50 15.1M
2021-06-28 17,889.90 18,486.30 17,889.90 18,088.70 14.8M
2021-06-25 16,975.60 17,969.50 16,896.10 17,889.90 25.9M
2021-06-24 17,094.80 17,333.40 16,776.80 16,975.60 6.6M
2021-06-23 16,856.30 17,293.60 16,498.50 17,055.10 10.6M
2021-06-22 16,697.30 17,015.30 16,697.30 16,737.00 10.8M
2021-06-21 17,373.10 17,373.10 16,697.30 16,697.30 15.3M
2021-06-18 17,452.60 17,889.90 17,094.80 17,373.10 10.8M
2021-06-17 16,697.30 17,492.40 15,504.60 17,452.60 14.1M
2021-06-16 17,770.70 17,770.70 16,617.80 16,975.60 22.1M
2021-06-15 17,293.60 18,088.70 16,737.00 17,770.70 23.6M
2021-06-14 17,253.90 17,373.10 15,822.70 17,293.60 24.0M
2021-06-11 14,987.80 16,061.20 14,789.00 15,822.70 26.6M
2021-06-10 15,782.90 15,782.90 14,868.50 14,987.80 44.8M
2021-06-09 13,038.00 14,331.80 12,789.20 14,331.80 28.6M
2021-06-08 14,182.50 14,655.30 13,038.00 13,038.00 22.7M
2021-06-07 15,028.50 15,128.00 13,684.90 14,182.50 33.9M
2021-06-04 15,302.20 15,799.80 14,680.20 15,028.50 25.4M
2021-06-03 15,177.80 15,227.60 13,933.70 15,227.60 31.4M
2021-06-02 12,615.00 13,859.10 12,366.20 13,859.10 26.6M
2021-06-01 12,415.90 12,639.90 12,067.60 12,615.00 25.4M
2021-05-31 11,445.60 12,440.80 11,445.60 12,366.20 18.6M
2021-05-28 11,022.60 11,495.30 10,947.90 11,445.60 14.5M
2021-05-27 11,346.00 11,346.00 10,699.10 11,022.60 17.6M
2021-05-26 11,346.00 11,470.40 11,246.50 11,346.00 9.4M
2021-05-25 11,221.60 11,445.60 11,047.50 11,346.00 12.4M
2021-05-24 11,022.60 11,296.30 10,873.30 11,221.60 19.2M
2021-05-21 11,072.30 11,246.50 10,798.60 11,022.60 19.6M
2021-05-20 10,649.30 11,321.10 10,599.60 11,072.30 16.5M
2021-05-19 10,276.10 10,674.20 10,201.50 10,649.30 15.7M
2021-05-18 10,201.50 10,574.70 10,101.90 10,226.40 23.7M
2021-05-17 10,201.50 10,325.90 10,077.10 10,151.70 15.2M
2021-05-14 10,276.10 10,400.50 10,077.10 10,201.50 18.7M
2021-05-13 10,350.80 10,574.70 10,176.60 10,276.10 18.4M
2021-05-12 10,077.10 10,375.60 9,878.00 10,350.80 16.6M
2021-05-11 10,350.80 10,574.70 10,077.10 10,077.10 27.8M
2021-05-10 9,828.30 10,325.90 9,703.80 10,325.90 21.5M
2021-05-07 9,529.70 10,052.20 9,430.10 9,828.30 23.5M
2021-05-06 9,579.40 9,679.00 9,405.30 9,554.60 18.6M
2021-05-05 9,231.10 9,803.40 9,007.20 9,579.40 38.9M
2021-05-04 8,957.40 9,256.00 8,459.80 9,231.10 22.3M
2021-04-29 8,882.70 9,131.60 8,882.70 9,007.20 18.0M
2021-04-28 8,733.50 9,032.00 8,683.70 8,882.70 17.4M
2021-04-27 8,584.20 8,833.00 7,812.80 8,733.50 12.7M
2021-04-26 8,982.30 9,081.80 8,658.80 8,658.80 17.9M
2021-04-23 8,708.60 9,032.00 8,658.80 9,032.00 21.3M
2021-04-22 8,982.30 9,305.70 8,708.60 8,708.60 32.2M
2021-04-20 9,330.60 9,330.60 8,957.40 8,982.30 21.1M
2021-04-19 9,231.10 9,430.10 9,032.00 9,280.90 16.7M
2021-04-16 8,982.30 9,206.20 8,584.20 9,206.20 36.4M
2021-04-15 9,156.40 9,280.90 8,857.90 8,982.30 30.7M
2021-04-14 9,007.20 9,256.00 8,783.20 9,231.10 30.7M
2021-04-13 9,280.85 9,504.79 8,982.27 9,007.16 46.9M
2021-04-12 8,882.75 9,280.85 8,783.22 9,280.85 43.8M
2021-04-09 8,709.27 8,881.00 8,586.60 8,758.34 24.2M
2021-04-08 8,365.81 8,954.60 8,341.27 8,709.27 30.5M
2021-04-07 8,169.54 8,463.94 7,997.81 8,341.27 35.2M
2021-04-06 8,954.60 8,954.60 8,145.01 8,169.54 65.2M
2021-04-05 8,145.01 8,145.01 7,850.61 8,145.01 17.9M
2021-03-30 7,212.75 7,421.28 7,126.88 7,409.01 26.8M
2021-03-29 7,114.61 7,163.68 7,065.55 7,139.15 14.7M
2021-03-26 6,955.15 7,090.08 6,722.08 7,053.28 19.8M
2021-03-25 7,090.08 7,163.68 6,918.35 7,090.08 15.1M
2021-03-24 7,016.48 7,175.95 6,869.28 7,090.08 27.7M
2021-03-23 7,396.75 7,396.75 7,151.41 7,249.55 26.8M
2021-03-22 7,556.21 7,568.48 7,409.01 7,458.08 17.7M
2021-03-19 7,384.48 7,568.48 7,359.95 7,543.94 40.9M
2021-03-18 7,163.68 7,310.88 7,126.88 7,310.88 24.4M
2021-03-17 6,979.68 7,114.61 6,930.62 7,053.28 12.4M
2021-03-16 7,139.15 7,139.15 6,881.55 6,991.95 23.8M
2021-03-15 7,212.75 7,225.01 7,114.61 7,139.15 17.9M
2021-03-12 7,310.88 7,335.41 7,102.35 7,212.75 15.1M
2021-03-11 7,163.68 7,458.08 7,077.81 7,310.88 45.1M
2021-03-10 6,906.08 7,041.01 6,807.95 7,041.01 15.8M
2021-03-09 6,967.42 7,004.22 6,746.62 6,930.62 11.1M
2021-03-08 6,991.95 7,102.35 6,918.35 7,041.01 22.8M
2021-03-05 6,734.35 6,795.68 6,574.89 6,746.62 19.6M
2021-03-04 7,090.08 7,090.08 6,623.95 6,795.68 20.1M
2021-03-03 7,065.55 7,163.68 7,016.48 7,077.81 13.6M
2021-03-02 7,310.88 7,323.15 7,016.48 7,114.61 20.7M
2021-03-01 6,893.82 7,163.68 6,795.68 7,163.68 26.6M
2021-02-26 6,673.02 6,820.22 6,648.48 6,795.68 11.7M
2021-02-25 6,869.28 6,869.28 6,722.08 6,832.48 10.5M
2021-02-24 6,918.35 6,979.68 6,648.48 6,820.22 19.5M
2021-02-23 6,709.82 6,869.28 6,599.42 6,758.88 25.8M
2021-02-22 6,795.68 6,857.02 6,660.75 6,709.82 13.9M
2021-02-19 6,623.95 6,869.28 6,623.95 6,771.15 14.9M
2021-02-18 6,869.28 6,893.82 6,722.08 6,746.62 16.6M
2021-02-17 6,820.22 6,942.88 6,734.35 6,869.28 16.7M
2021-02-09 6,464.49 6,697.55 6,280.49 6,648.48 13.9M
2021-02-08 6,513.55 6,820.22 6,022.89 6,378.62 22.6M
2021-02-05 6,280.49 6,501.29 6,243.69 6,464.49 10.5M
2021-02-04 6,133.29 6,329.55 6,035.16 6,255.95 14.7M
2021-02-03 5,814.36 6,035.16 5,765.29 6,035.16 13.8M
2021-02-02 5,372.76 5,691.69 5,225.56 5,642.63 16.5M
2021-02-01 5,740.76 5,887.96 5,360.49 5,372.76 14.9M
2021-01-29 5,176.50 5,912.49 5,176.50 5,753.02 17.9M
2021-01-28 5,544.49 5,642.63 5,544.49 5,544.49 38.3M
2021-01-27 6,133.29 6,280.49 5,961.56 5,961.56 30.0M
2021-01-26 6,795.68 6,820.22 6,378.62 6,403.15 15.0M
2021-01-25 6,636.22 7,065.55 6,587.15 6,844.75 21.0M
2021-01-22 7,077.81 7,139.15 6,820.22 6,857.02 21.1M
2021-01-21 7,090.08 7,114.61 6,795.68 7,102.35 19.2M
2021-01-20 7,028.75 7,163.68 6,525.82 6,918.35 18.7M
2021-01-19 7,482.61 7,482.61 7,004.22 7,004.22 25.1M
2021-01-18 7,789.28 7,801.54 7,482.61 7,519.41 20.7M
2021-01-15 7,593.01 7,838.34 7,531.68 7,789.28 30.0M
2021-01-14 7,114.61 7,593.01 6,967.42 7,531.68 33.1M
2021-01-13 7,274.08 7,286.35 7,053.28 7,102.35 21.6M
2021-01-12 6,844.75 7,396.75 6,795.68 7,274.08 19.4M
2021-01-11 7,261.81 7,323.15 6,930.62 6,942.88 34.8M
2021-01-08 7,482.61 7,482.61 7,212.75 7,261.81 21.8M
2021-01-07 7,409.01 7,433.55 7,212.75 7,359.95 21.8M
2021-01-06 7,568.48 7,629.81 7,286.35 7,347.68 18.2M
2021-01-05 7,359.95 7,519.41 7,310.88 7,384.48 24.6M
2021-01-04 7,605.28 7,703.41 7,507.14 7,507.14 12.5M