VNDIRECT Securities Corp (VND)

VND
🏛️ ベトナム →
22,600.00
最終更新: 2025-10-01
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 17,961.60 18,082.96 17,880.69 18,002.05 22.2M
2023-12-28 17,799.78 18,082.96 17,759.33 17,921.15 19.7M
2023-12-27 17,799.78 18,163.87 17,759.33 17,799.78 25.6M
2023-12-26 17,597.51 17,759.33 17,557.06 17,678.42 22.1M
2023-12-25 17,395.24 17,718.87 17,354.79 17,557.06 15.5M
2023-12-22 17,637.97 17,921.15 17,395.24 17,395.24 23.6M
2023-12-21 17,597.51 17,759.33 17,557.06 17,597.51 14.3M
2023-12-20 17,678.42 17,961.60 17,557.06 17,759.33 17.0M
2023-12-19 17,435.70 17,637.97 17,152.52 17,637.97 22.0M
2023-12-18 17,718.87 17,718.87 17,435.70 17,435.70 14.6M
2023-12-15 17,354.79 17,961.60 17,273.88 17,637.97 45.4M
2023-12-14 17,759.33 17,759.33 17,314.33 17,354.79 21.4M
2023-12-13 18,002.05 18,082.96 17,395.24 17,476.15 25.9M
2023-12-12 17,799.78 18,042.51 17,799.78 17,840.24 19.4M
2023-12-11 17,557.06 17,840.24 17,314.33 17,759.33 28.9M
2023-12-08 17,799.78 17,961.60 17,476.15 17,557.06 25.0M
2023-12-07 18,447.05 18,527.96 17,395.24 17,799.78 80.6M
2023-12-06 18,244.78 18,568.41 18,163.87 18,406.59 36.8M
2023-12-05 18,366.14 18,447.05 18,163.87 18,244.78 32.8M
2023-12-04 17,637.97 18,447.05 17,557.06 18,366.14 67.6M
2023-12-01 17,152.52 17,354.79 16,828.89 17,273.88 22.8M
2023-11-30 17,071.61 17,354.79 16,950.25 16,950.25 33.9M
2023-11-29 16,828.89 17,152.52 16,828.89 17,031.15 20.9M
2023-11-28 16,667.07 16,869.34 16,100.71 16,828.89 31.6M
2023-11-27 17,233.43 17,314.33 16,667.07 16,667.07 21.9M
2023-11-24 16,950.25 17,233.43 16,343.44 17,233.43 37.6M
2023-11-23 17,799.78 18,082.96 16,667.07 16,667.07 54.9M
2023-11-22 17,597.51 17,759.33 17,395.24 17,718.87 37.5M
2023-11-21 17,395.24 17,718.87 17,273.88 17,557.06 40.3M
2023-11-20 15,857.99 17,152.52 15,857.99 17,152.52 45.7M
2023-11-17 17,071.61 17,192.97 16,181.62 16,383.89 35.2M
2023-11-16 16,586.16 16,990.70 16,424.34 16,990.70 20.7M
2023-11-15 17,071.61 17,233.43 16,586.16 16,586.16 27.6M
2023-11-14 16,586.16 16,828.89 16,343.44 16,505.25 26.6M
2023-11-13 16,343.44 16,505.25 15,898.44 16,343.44 23.2M
2023-11-10 16,019.80 16,707.52 15,979.35 16,222.07 34.5M
2023-11-09 16,019.80 16,828.89 15,898.44 16,222.07 38.6M
2023-11-08 14,806.18 15,817.53 14,806.18 15,817.53 32.5M
2023-11-07 14,968.00 15,412.99 14,725.27 14,806.18 24.2M
2023-11-06 15,251.18 15,251.18 14,927.55 15,129.81 15.7M
2023-11-03 15,048.91 15,210.72 14,765.73 14,968.00 25.3M
2023-11-02 14,320.73 15,008.45 14,239.83 15,008.45 29.8M
2023-11-01 13,349.84 14,037.56 13,228.48 14,037.56 29.1M
2023-10-31 13,997.10 14,320.73 13,188.02 13,188.02 33.1M
2023-10-30 14,725.27 14,927.55 13,997.10 13,997.10 15.2M
2023-10-27 15,048.91 15,170.27 14,361.19 14,968.00 25.8M
2023-10-26 15,372.54 15,696.17 14,806.18 14,806.18 58.2M
2023-10-25 16,019.80 16,383.89 15,898.44 15,898.44 17.0M
2023-10-24 15,857.99 16,100.71 15,574.81 15,979.35 15.5M
2023-10-23 16,141.17 16,343.44 15,655.72 15,696.17 19.1M
2023-10-20 15,493.90 16,181.62 14,846.64 16,141.17 32.6M
2023-10-19 16,262.53 16,505.25 15,412.99 15,493.90 27.9M
2023-10-18 16,424.34 16,788.43 15,372.54 16,302.98 35.3M
2023-10-17 17,071.61 17,395.24 16,181.62 16,181.62 22.0M
2023-10-16 17,799.78 17,799.78 16,909.79 16,950.25 33.4M
2023-10-13 17,637.97 17,961.60 17,354.79 17,799.78 27.0M
2023-10-12 18,042.51 18,204.32 17,718.87 17,840.24 29.4M
2023-10-11 17,395.24 17,961.60 17,273.88 17,961.60 26.8M
2023-10-10 17,759.33 17,759.33 17,273.88 17,314.33 30.7M
2023-10-09 16,909.79 17,678.42 16,828.89 17,476.15 27.2M
2023-10-06 15,857.99 16,909.79 15,736.63 16,909.79 41.6M
2023-10-05 16,667.07 16,707.52 15,817.53 15,817.53 22.2M
2023-10-04 15,372.54 16,909.79 15,372.54 16,464.80 37.8M
2023-10-03 16,869.34 16,869.34 15,898.44 15,898.44 50.2M
2023-10-02 16,990.70 17,395.24 16,990.70 17,071.61 14.7M
2023-09-29 17,233.43 17,435.70 16,828.89 16,990.70 20.8M
2023-09-28 17,557.06 17,637.97 16,869.34 17,031.15 31.3M
2023-09-27 16,990.70 17,678.42 16,464.80 17,678.42 31.1M
2023-09-26 16,990.70 17,880.69 16,707.52 16,707.52 48.8M
2023-09-25 18,123.41 18,366.14 16,990.70 16,990.70 46.6M
2023-09-22 18,851.59 19,175.22 18,244.78 18,244.78 67.0M
2023-09-21 20,388.84 20,469.75 19,579.76 19,579.76 43.2M
2023-09-20 20,065.21 20,712.48 19,984.30 20,429.30 30.6M
2023-09-19 20,105.66 20,146.12 19,498.85 20,024.75 24.9M
2023-09-18 19,377.49 20,024.75 19,215.67 19,862.94 34.8M
2023-09-15 19,660.67 19,822.48 19,256.13 19,417.94 25.2M
2023-09-14 19,822.48 19,984.30 19,417.94 19,539.31 39.8M
2023-09-13 20,348.39 20,429.30 19,782.03 19,822.48 40.2M
2023-09-12 18,932.50 20,227.03 18,892.04 20,227.03 42.1M
2023-09-11 19,256.13 19,579.76 18,932.50 18,932.50 43.2M
2023-09-08 19,094.31 19,498.85 19,053.86 19,134.77 25.7M
2023-09-07 19,579.76 19,620.22 19,175.22 19,256.13 25.3M
2023-09-06 19,013.40 19,782.03 18,770.68 19,417.94 31.4M
2023-09-05 19,175.22 19,296.58 18,851.59 19,013.40 33.8M
2023-08-31 19,053.86 19,256.13 18,851.59 19,013.40 26.9M
2023-08-30 18,204.32 19,013.40 18,002.05 19,013.40 41.2M
2023-08-29 18,123.41 18,447.05 17,799.78 18,123.41 47.0M
2023-08-28 17,799.78 18,123.41 17,718.87 17,961.60 29.6M
2023-08-25 17,273.88 17,961.60 17,112.06 17,678.42 60.1M
2023-08-24 16,747.98 17,233.43 16,586.16 17,233.43 35.6M
2023-08-23 17,233.43 17,233.43 16,626.62 16,626.62 26.4M
2023-08-22 16,586.16 17,031.15 15,817.53 16,990.70 51.1M
2023-08-21 16,545.71 16,828.89 16,019.80 16,545.71 40.5M
2023-08-18 17,192.97 17,476.15 16,181.62 16,181.62 71.2M
2023-08-17 17,476.15 17,961.60 17,395.24 17,395.24 53.3M
2023-08-16 16,990.70 17,233.43 16,828.89 17,233.43 31.9M
2023-08-15 17,354.79 17,395.24 17,031.15 17,071.61 29.4M
2023-08-14 16,505.25 17,354.79 16,424.34 17,314.33 70.3M
2023-08-11 16,343.44 16,424.34 15,979.35 16,222.07 29.5M
2023-08-10 16,222.07 16,424.34 16,100.71 16,262.53 23.3M
2023-08-09 16,262.53 16,505.25 16,100.71 16,181.62 27.8M
2023-08-08 16,747.98 16,788.43 16,222.07 16,262.53 41.1M
2023-08-07 16,788.43 17,152.52 16,626.62 16,626.62 37.1M
2023-08-04 16,181.62 16,707.52 16,019.80 16,667.07 31.7M
2023-08-03 16,181.62 16,505.25 15,938.90 16,019.80 56.4M
2023-08-02 16,181.62 16,586.16 16,100.71 16,343.44 35.3M
2023-08-01 16,828.89 16,869.34 16,181.62 16,181.62 46.7M
2023-07-31 16,626.62 16,990.70 16,302.98 16,828.89 42.2M
2023-07-28 15,736.63 16,505.25 15,736.63 16,424.34 65.9M
2023-07-27 15,696.17 15,938.90 15,493.90 15,696.17 36.8M
2023-07-26 15,332.09 15,777.08 15,048.91 15,615.26 42.8M
2023-07-25 15,574.81 15,574.81 15,170.27 15,291.63 30.3M
2023-07-24 15,453.45 15,534.36 15,251.18 15,412.99 32.5M
2023-07-21 14,806.18 15,332.09 14,725.27 15,210.72 49.6M
2023-07-20 14,684.82 14,725.27 14,482.55 14,684.82 16.8M
2023-07-19 15,008.45 15,008.45 14,644.37 14,644.37 21.8M
2023-07-18 14,806.18 15,008.45 14,644.37 14,887.09 20.5M
2023-07-17 15,129.81 15,129.81 14,725.27 14,806.18 25.6M
2023-07-14 14,644.37 15,048.91 14,563.46 14,968.00 52.1M
2023-07-13 14,401.64 14,644.37 14,280.28 14,523.00 30.3M
2023-07-12 14,563.46 14,603.91 14,118.46 14,239.83 36.8M
2023-07-11 14,320.73 14,644.37 14,239.83 14,482.55 38.7M
2023-07-10 14,320.73 14,765.73 14,199.37 14,361.19 47.2M
2023-07-07 14,401.64 14,523.00 13,713.92 14,320.73 59.6M
2023-07-06 15,574.81 15,817.53 14,523.00 14,603.91 126.6M
2023-07-05 15,938.90 16,019.80 15,615.26 15,615.26 23.9M
2023-07-04 15,210.72 15,857.99 15,210.72 15,857.99 33.7M
2023-07-03 15,453.45 15,493.90 15,210.72 15,251.18 12.5M
2023-06-30 15,210.72 15,493.90 15,129.81 15,291.63 21.9M
2023-06-29 15,817.53 15,857.99 15,210.72 15,210.72 35.2M
2023-06-28 16,100.71 16,262.53 15,817.53 15,817.53 34.0M
2023-06-27 15,736.63 15,938.90 15,615.26 15,898.44 20.0M
2023-06-26 15,898.44 15,938.90 15,291.63 15,655.72 40.1M
2023-06-23 15,898.44 16,100.71 15,696.17 15,938.90 37.0M
2023-06-22 16,060.26 16,181.62 15,777.08 15,898.44 32.9M
2023-06-21 15,898.44 16,141.17 15,777.08 15,979.35 33.7M
2023-06-20 15,534.36 15,857.99 15,251.18 15,857.99 35.4M
2023-06-19 15,857.99 15,979.35 15,534.36 15,534.36 34.3M
2023-06-16 15,696.17 16,505.25 15,655.72 15,696.17 82.9M
2023-06-15 15,129.81 15,453.45 15,089.36 15,453.45 40.8M
2023-06-14 15,210.72 15,493.90 15,089.36 15,129.81 46.4M
2023-06-13 15,332.09 15,412.99 15,048.91 15,089.36 31.0M
2023-06-12 15,372.54 15,412.99 14,846.64 15,251.18 28.8M
2023-06-09 14,806.18 15,372.54 14,644.37 15,332.09 51.4M
2023-06-08 15,534.36 15,777.08 14,644.37 14,644.37 79.2M
2023-06-07 15,736.63 15,736.63 15,372.54 15,574.81 33.8M
2023-06-06 14,603.91 15,615.26 14,523.00 15,615.26 62.4M
2023-06-05 15,048.91 15,048.91 14,523.00 14,603.91 45.6M
2023-06-02 14,846.64 15,089.36 14,644.37 14,806.18 35.7M
2023-06-01 14,158.92 14,806.18 13,997.10 14,725.27 43.8M
2023-05-31 14,078.01 14,442.10 13,956.65 14,158.92 45.5M
2023-05-30 13,956.65 14,118.46 13,794.83 14,078.01 48.6M
2023-05-29 13,107.11 13,794.83 13,066.66 13,794.83 53.6M
2023-05-26 12,904.84 13,107.11 12,823.93 12,904.84 20.9M
2023-05-25 12,945.30 13,066.66 12,783.48 12,823.93 32.0M
2023-05-24 13,511.65 13,511.65 13,026.20 13,026.20 46.1M
2023-05-23 13,188.02 13,511.65 13,107.11 13,309.38 55.1M
2023-05-22 13,147.57 13,349.84 13,026.20 13,107.11 29.2M
2023-05-19 12,621.66 13,147.57 12,540.76 13,026.20 86.2M
2023-05-18 12,419.39 12,783.48 12,338.49 12,540.76 22.9M
2023-05-17 12,581.21 12,702.57 12,338.49 12,338.49 18.7M
2023-05-16 12,540.76 12,783.48 12,500.30 12,621.66 17.5M
2023-05-15 12,945.30 13,026.20 12,540.76 12,540.76 25.0M
2023-05-12 12,581.21 12,823.93 12,459.85 12,823.93 27.1M
2023-05-11 12,459.85 12,783.48 12,419.39 12,581.21 28.6M
2023-05-10 12,257.58 12,459.85 12,257.58 12,378.94 22.5M
2023-05-09 12,257.58 12,298.03 12,136.22 12,176.67 10.3M
2023-05-08 12,014.85 12,257.58 12,014.85 12,257.58 18.8M
2023-05-05 12,055.31 12,176.67 11,933.94 11,933.94 10.3M
2023-05-04 11,933.94 12,257.58 11,933.94 12,136.22 15.0M
2023-04-28 11,893.49 12,055.31 11,812.58 12,055.31 15.7M
2023-04-27 11,933.94 12,014.85 11,731.68 11,772.13 13.0M
2023-04-26 11,812.58 11,933.94 11,610.31 11,853.04 15.1M
2023-04-25 12,095.76 12,217.12 11,772.13 11,812.58 16.1M
2023-04-24 12,176.67 12,257.58 11,933.94 12,095.76 10.7M
2023-04-21 12,014.85 12,419.39 11,974.40 12,176.67 22.1M
2023-04-20 12,055.31 12,095.76 11,974.40 12,014.85 8.7M
2023-04-19 12,378.94 12,419.39 12,014.85 12,055.31 16.4M
2023-04-18 12,136.22 12,378.94 12,055.31 12,298.03 19.3M
2023-04-17 12,014.85 12,176.67 11,893.49 12,055.31 12.6M
2023-04-14 12,378.94 12,459.85 12,014.85 12,014.85 34.1M
2023-04-13 12,662.12 12,743.03 12,217.12 12,298.03 36.5M
2023-04-12 12,864.39 12,945.30 12,621.66 12,621.66 23.2M
2023-04-11 12,864.39 12,945.30 12,581.21 12,864.39 31.9M
2023-04-10 13,026.20 13,309.38 12,783.48 12,864.39 42.5M
2023-04-07 12,662.12 12,864.39 12,581.21 12,783.48 32.1M
2023-04-06 13,188.02 13,349.84 12,662.12 12,662.12 42.8M
2023-04-05 13,026.20 13,188.02 12,904.84 13,107.11 22.6M
2023-04-04 12,864.39 13,268.93 12,702.57 13,107.11 48.3M
2023-04-03 12,904.84 12,945.30 12,702.57 12,864.39 41.5M
2023-03-31 12,338.49 12,621.66 12,217.12 12,540.76 34.7M
2023-03-30 12,702.57 12,743.03 12,298.03 12,338.49 27.9M
2023-03-29 12,338.49 12,540.76 12,257.58 12,459.85 19.1M
2023-03-28 12,621.66 12,662.12 12,338.49 12,338.49 22.1M
2023-03-27 12,419.39 12,783.48 12,298.03 12,500.30 24.7M
2023-03-24 12,378.94 12,581.21 12,298.03 12,378.94 32.9M
2023-03-23 11,853.04 12,338.49 11,812.58 12,257.58 26.3M
2023-03-22 12,055.31 12,217.12 11,933.94 11,974.40 19.4M
2023-03-21 11,812.58 11,974.40 11,529.40 11,974.40 21.0M
2023-03-20 12,014.85 12,136.22 11,610.31 11,610.31 24.9M
2023-03-17 12,257.58 12,257.58 11,893.49 12,136.22 24.5M
2023-03-16 12,055.31 12,217.12 11,933.94 11,974.40 30.3M
2023-03-15 11,812.58 12,095.76 11,650.77 12,095.76 35.3M
2023-03-14 11,772.13 11,812.58 11,286.68 11,327.13 17.9M
2023-03-13 11,569.86 11,974.40 11,569.86 11,731.68 22.3M
2023-03-10 11,772.13 11,974.40 11,569.86 11,731.68 23.6M
2023-03-09 11,933.94 12,095.76 11,812.58 11,893.49 20.7M
2023-03-08 11,327.13 11,893.49 11,246.23 11,893.49 24.4M
2023-03-07 11,327.13 11,610.31 11,246.23 11,488.95 16.6M
2023-03-06 11,327.13 11,529.40 11,124.86 11,205.77 16.4M
2023-03-03 11,367.59 11,448.50 11,003.50 11,003.50 14.5M
2023-03-02 11,569.86 11,610.31 11,205.77 11,246.23 11.3M
2023-03-01 10,841.69 11,529.40 10,679.87 11,529.40 18.4M
2023-02-28 11,043.96 11,205.77 10,841.69 10,882.14 12.3M
2023-02-27 11,084.41 11,165.32 10,801.23 10,841.69 22.2M
2023-02-24 11,731.68 11,812.58 11,286.68 11,327.13 11.2M
2023-02-23 11,569.86 11,731.68 11,003.50 11,731.68 34.9M
2023-02-22 12,014.85 12,217.12 11,569.86 11,569.86 34.0M
2023-02-21 12,662.12 12,702.57 12,257.58 12,257.58 21.6M
2023-02-20 11,731.68 12,500.30 11,691.22 12,500.30 30.1M
2023-02-17 11,772.13 11,893.49 11,569.86 11,691.22 12.6M
2023-02-16 11,488.95 11,812.58 11,367.59 11,812.58 16.6M
2023-02-15 11,165.32 11,529.40 11,124.86 11,327.13 20.9M
2023-02-14 11,084.41 11,246.23 10,922.59 11,246.23 11.9M
2023-02-13 11,165.32 11,286.68 10,598.96 10,882.14 24.1M
2023-02-10 11,610.31 11,650.77 11,327.13 11,327.13 16.1M
2023-02-09 11,812.58 11,974.40 11,610.31 11,650.77 9.7M
2023-02-08 11,812.58 12,095.76 11,408.04 11,812.58 18.8M
2023-02-07 12,378.94 12,459.85 11,569.86 11,610.31 28.2M
2023-02-06 12,055.31 12,257.58 11,933.94 12,257.58 18.5M
2023-02-03 12,257.58 12,459.85 12,014.85 12,217.12 16.8M
2023-02-02 12,581.21 12,621.66 12,014.85 12,217.12 31.8M
2023-02-01 13,511.65 13,552.11 12,459.85 12,459.85 57.3M
2023-01-31 13,188.02 13,390.29 12,985.75 13,390.29 27.7M
2023-01-30 13,188.02 13,592.56 12,985.75 13,147.57 30.8M
2023-01-27 13,552.11 13,592.56 13,188.02 13,188.02 42.0M
2023-01-19 12,945.30 13,633.02 12,904.84 13,552.11 36.0M
2023-01-18 12,864.39 13,268.93 12,783.48 13,066.66 31.7M
2023-01-17 12,257.58 12,904.84 12,217.12 12,864.39 32.0M
2023-01-16 12,136.22 12,217.12 11,812.58 12,136.22 16.0M
2023-01-13 12,055.31 12,378.94 11,893.49 12,055.31 28.4M
2023-01-12 12,055.31 12,095.76 11,812.58 11,893.49 12.4M
2023-01-11 11,812.58 12,298.03 11,731.68 11,933.94 28.3M
2023-01-10 11,650.77 11,893.49 11,367.59 11,650.77 18.2M
2023-01-09 11,772.13 11,853.04 11,569.86 11,650.77 15.9M
2023-01-06 11,650.77 12,055.31 11,569.86 11,569.86 25.1M
2023-01-05 11,731.68 11,933.94 11,408.04 11,812.58 20.1M
2023-01-04 11,893.49 12,095.76 11,610.31 11,610.31 23.3M
2023-01-03 10,963.05 11,650.77 10,963.05 11,650.77 24.6M