Yen Bai Forest JSC (CAP)

CAP
🏛️ ベトナム →
43,700.00
最終更新: 2025-09-29
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 27,877.20 27,877.20 27,556.78 27,877.20 0.0M
2021-12-30 27,877.20 27,877.20 27,877.20 27,877.20 0.0M
2021-12-29 27,877.20 27,877.20 27,877.20 27,877.20 0.0M
2021-12-28 27,749.03 27,877.20 27,716.99 27,877.20 0.0M
2021-12-27 27,781.08 27,781.08 27,781.08 27,781.08 0.0M
2021-12-24 28,197.63 28,197.63 27,716.99 27,749.03 0.0M
2021-12-23 27,588.82 27,620.86 27,556.78 27,556.78 0.0M
2021-12-22 27,588.82 28,389.89 27,556.78 28,389.89 0.0M
2021-12-21 28,518.06 28,518.06 28,037.42 28,453.97 0.0M
2021-12-20 28,518.06 28,518.06 27,396.56 28,518.06 0.0M
2021-12-17 28,518.06 28,518.06 27,973.33 28,518.06 0.0M
2021-12-16 27,909.25 28,421.93 27,909.25 28,421.93 0.0M
2021-12-15 28,389.89 28,518.06 28,197.63 28,421.93 0.0M
2021-12-14 28,197.63 28,325.80 28,101.50 28,325.80 0.0M
2021-12-13 27,877.20 28,133.55 27,877.20 28,101.50 0.0M
2021-12-10 27,588.82 28,197.63 27,556.78 28,069.46 0.0M
2021-12-09 28,421.93 28,421.93 27,877.20 27,909.25 0.0M
2021-12-08 28,037.42 28,101.50 27,941.29 28,101.50 0.0M
2021-12-07 27,524.73 28,037.42 27,396.56 28,037.42 0.0M
2021-12-06 28,518.06 28,518.06 26,787.75 27,588.82 0.0M
2021-12-03 28,838.49 28,838.49 28,357.85 28,486.02 0.0M
2021-12-02 27,877.20 28,518.06 27,877.20 28,518.06 0.0M
2021-12-01 27,877.20 28,806.44 27,716.99 27,877.20 0.0M
2021-11-30 27,492.69 27,620.86 27,300.43 27,620.86 0.0M
2021-11-29 26,307.11 27,524.73 26,307.11 27,492.69 0.0M
2021-11-26 27,300.43 27,396.56 26,275.07 27,204.31 0.0M
2021-11-25 27,428.61 27,460.65 27,396.56 27,396.56 0.0M
2021-11-24 27,076.14 27,556.78 27,076.14 27,396.56 0.0M
2021-11-23 26,178.94 27,108.18 25,954.64 26,980.01 0.0M
2021-11-22 26,114.85 26,243.02 25,634.21 26,243.02 0.0M
2021-11-19 26,146.90 26,178.94 25,954.64 26,114.85 0.0M
2021-11-18 26,114.85 26,210.98 26,114.85 26,146.90 0.0M
2021-11-17 25,954.64 26,210.98 25,954.64 26,114.85 0.0M
2021-11-16 25,954.64 26,114.85 25,954.64 26,114.85 0.1M
2021-11-15 25,634.21 25,954.64 25,634.21 25,954.64 0.0M
2021-11-12 26,210.98 26,210.98 25,634.21 25,954.64 0.0M
2021-11-11 26,243.02 26,243.02 25,954.64 26,210.98 0.0M
2021-11-10 25,954.64 26,275.07 25,634.21 26,243.02 0.0M
2021-11-09 25,890.55 26,403.24 25,890.55 26,243.02 0.1M
2021-11-08 25,313.78 25,954.64 25,313.78 25,922.60 0.0M
2021-11-05 25,634.21 25,954.64 25,634.21 25,954.64 0.0M
2021-11-04 25,153.57 25,634.21 24,704.97 25,634.21 0.0M
2021-11-03 25,474.00 25,474.00 25,153.57 25,153.57 0.0M
2021-11-02 25,794.42 25,794.42 25,602.17 25,602.17 0.0M
2021-11-01 26,114.85 26,146.90 25,826.47 26,050.77 0.0M
2021-10-29 25,954.64 26,114.85 25,922.60 26,114.85 0.0M
2021-10-28 26,467.32 26,467.32 25,954.64 26,275.07 0.0M
2021-10-27 26,275.07 26,563.45 26,275.07 26,467.32 0.0M
2021-10-26 25,954.64 26,435.28 25,794.42 26,435.28 0.0M
2021-10-25 26,595.49 26,595.49 26,146.90 26,435.28 0.0M
2021-10-22 25,954.64 26,595.49 25,954.64 26,595.49 0.0M
2021-10-21 26,435.28 26,435.28 26,275.07 26,371.19 0.0M
2021-10-20 25,794.42 26,435.28 25,794.42 26,435.28 0.1M
2021-10-19 25,634.21 25,634.21 25,474.00 25,634.21 0.0M
2021-10-18 25,794.42 25,794.42 25,634.21 25,634.21 0.0M
2021-10-15 25,954.64 25,954.64 25,634.21 25,794.42 0.0M
2021-10-14 25,634.21 25,634.21 25,313.78 25,602.17 0.0M
2021-10-13 25,377.87 25,538.08 25,377.87 25,538.08 0.0M
2021-10-12 25,377.87 25,377.87 25,185.61 25,377.87 0.0M
2021-10-11 25,153.57 25,954.64 25,153.57 25,377.87 0.0M
2021-10-08 24,993.36 25,377.87 24,929.27 25,377.87 0.0M
2021-10-07 24,833.14 25,153.57 24,833.14 25,153.57 0.0M
2021-10-06 25,153.57 25,153.57 24,801.10 24,801.10 0.0M
2021-10-05 24,897.23 25,153.57 24,833.14 25,089.48 0.0M
2021-10-04 24,672.93 24,929.27 24,672.93 24,801.10 0.0M
2021-10-01 24,480.67 24,672.93 24,480.67 24,672.93 0.0M
2021-09-30 24,993.36 24,993.36 24,352.50 24,833.14 0.0M
2021-09-29 24,897.23 24,897.23 24,672.93 24,897.23 0.0M
2021-09-28 25,153.57 25,153.57 24,672.93 24,897.23 0.0M
2021-09-27 24,352.50 24,672.93 24,192.29 24,672.93 0.0M
2021-09-24 24,352.50 25,217.65 24,352.50 24,737.01 0.0M
2021-09-23 24,993.36 25,281.74 24,993.36 25,249.70 0.0M
2021-09-22 24,672.93 24,993.36 24,672.93 24,961.31 0.0M
2021-09-21 24,993.36 24,993.36 24,192.29 24,993.36 0.0M
2021-09-20 24,672.93 25,313.78 24,672.93 24,993.36 0.0M
2021-09-17 24,192.29 24,192.29 24,000.03 24,192.29 0.0M
2021-09-16 24,032.07 24,352.50 23,743.69 24,352.50 0.0M
2021-09-15 24,032.07 24,128.20 24,032.07 24,128.20 0.0M
2021-09-14 24,128.20 24,192.29 24,032.07 24,032.07 0.0M
2021-09-13 23,455.30 24,192.29 23,455.30 24,096.16 0.0M
2021-09-10 23,519.39 23,519.39 22,910.58 23,455.30 0.0M
2021-09-09 23,391.22 23,615.52 23,327.13 23,519.39 0.0M
2021-09-08 22,429.93 23,711.65 22,429.93 23,487.35 0.0M
2021-09-07 22,718.32 22,718.32 22,461.98 22,461.98 0.0M
2021-09-06 21,468.65 22,718.32 21,468.65 22,590.15 0.1M
2021-09-01 20,988.01 21,468.65 20,988.01 21,468.65 0.1M
2021-08-31 21,116.18 21,116.18 21,052.10 21,084.14 0.0M
2021-08-30 21,148.22 21,148.22 20,859.84 21,084.14 0.0M
2021-08-27 21,084.14 21,116.18 20,827.80 21,020.05 0.0M
2021-08-26 20,955.97 21,084.14 20,827.80 21,084.14 0.0M
2021-08-25 20,699.63 21,020.05 20,667.58 20,955.97 0.0M
2021-08-24 21,180.27 21,180.27 20,699.63 20,699.63 0.0M
2021-08-23 21,180.27 21,468.65 21,148.22 21,148.22 0.0M
2021-08-20 20,827.80 22,750.36 20,827.80 21,148.22 0.1M
2021-08-19 20,763.71 20,827.80 20,731.67 20,827.80 0.0M
2021-08-18 20,795.75 20,827.80 20,731.67 20,731.67 0.0M
2021-08-17 20,699.63 20,827.80 20,635.54 20,699.63 0.0M
2021-08-16 20,635.54 20,891.88 20,635.54 20,827.80 0.0M
2021-08-13 20,827.80 20,827.80 20,571.45 20,827.80 0.0M
2021-08-12 20,827.80 20,859.84 20,507.37 20,827.80 0.0M
2021-08-11 20,988.01 20,988.01 20,667.58 20,667.58 0.0M
2021-08-10 20,827.80 20,891.88 20,667.58 20,891.88 0.1M
2021-08-09 20,827.80 20,955.97 20,667.58 20,827.80 0.0M
2021-08-06 21,084.14 21,084.14 20,667.58 20,827.80 0.0M
2021-08-05 20,795.75 20,795.75 20,507.37 20,795.75 0.0M
2021-08-04 21,148.22 21,148.22 20,795.75 20,827.80 0.0M
2021-08-03 21,148.22 21,276.40 21,020.05 21,148.22 0.0M
2021-08-02 20,988.01 21,308.44 20,827.80 21,148.22 0.0M
2021-07-30 20,667.58 21,116.18 20,667.58 20,988.01 0.1M
2021-07-29 20,443.28 20,507.37 20,347.15 20,507.37 0.0M
2021-07-28 20,347.15 20,507.37 20,283.07 20,507.37 0.0M
2021-07-27 20,507.37 20,507.37 20,347.15 20,507.37 0.0M
2021-07-26 20,186.94 20,827.80 20,186.94 20,507.37 0.1M
2021-07-23 20,763.71 20,763.71 20,186.94 20,507.37 0.0M
2021-07-22 20,251.03 20,827.80 20,251.03 20,507.37 0.0M
2021-07-21 20,667.58 21,116.18 20,026.73 20,251.03 0.1M
2021-07-20 20,283.07 21,180.27 20,283.07 21,116.18 0.1M
2021-07-19 19,962.64 20,475.33 19,706.30 20,283.07 0.1M
2021-07-16 18,841.15 20,186.94 18,841.15 19,962.64 0.1M
2021-07-15 18,360.50 18,712.97 18,360.50 18,712.97 0.1M
2021-07-14 18,392.55 18,424.59 18,296.42 18,392.55 0.0M
2021-07-13 18,104.16 18,392.55 18,104.16 18,392.55 0.0M
2021-07-12 17,943.95 18,424.59 17,783.73 18,104.16 0.0M
2021-07-09 18,360.50 18,392.55 18,264.38 18,296.42 0.0M
2021-07-08 18,392.55 18,424.59 18,392.55 18,392.55 0.0M
2021-07-07 17,623.52 18,392.55 17,623.52 18,392.55 0.0M
2021-07-06 18,520.72 18,520.72 18,424.59 18,424.59 0.0M
2021-07-05 18,552.76 18,584.80 18,424.59 18,520.72 0.0M
2021-07-02 18,584.80 18,584.80 18,520.72 18,520.72 0.0M
2021-07-01 18,584.80 18,584.80 18,424.59 18,488.67 0.0M
2021-06-30 18,104.16 18,712.97 18,104.16 18,680.93 0.0M
2021-06-29 18,745.02 18,745.02 18,745.02 18,745.02 0.0M
2021-06-28 18,777.06 18,809.10 18,745.02 18,777.06 0.0M
2021-06-25 18,584.80 18,777.06 18,488.67 18,745.02 0.0M
2021-06-24 18,584.80 18,905.23 18,584.80 18,584.80 0.0M
2021-06-23 18,648.89 18,712.97 18,584.80 18,584.80 0.1M
2021-06-22 18,712.97 18,745.02 18,424.59 18,712.97 0.0M
2021-06-21 18,745.02 18,841.15 18,648.89 18,745.02 0.0M
2021-06-18 18,777.06 18,777.06 18,680.93 18,745.02 0.0M
2021-06-17 18,136.20 18,745.02 18,136.20 18,745.02 0.0M
2021-06-16 17,943.95 18,104.16 17,943.95 18,104.16 0.1M
2021-06-15 17,783.73 17,879.86 17,783.73 17,879.86 0.0M
2021-06-14 17,623.52 17,943.95 17,623.52 17,847.82 0.0M
2021-06-11 17,495.35 17,943.95 17,463.31 17,847.82 0.0M
2021-06-10 17,655.56 17,847.82 17,623.52 17,623.52 0.0M
2021-06-09 17,463.31 17,943.95 17,463.31 17,943.95 0.0M
2021-06-08 17,783.73 17,943.95 17,623.52 17,943.95 0.0M
2021-06-07 17,783.73 17,943.95 17,623.52 17,943.95 0.0M
2021-06-04 17,783.73 17,943.95 17,783.73 17,943.95 0.0M
2021-06-03 17,943.95 17,975.99 17,623.52 17,879.86 0.0M
2021-06-02 18,072.12 18,200.29 17,943.95 18,200.29 0.0M
2021-06-01 18,264.38 18,264.38 18,072.12 18,232.33 0.0M
2021-05-31 18,040.08 18,232.33 18,040.08 18,200.29 0.0M
2021-05-28 18,104.16 18,200.29 18,040.08 18,200.29 0.0M
2021-05-27 18,296.42 18,296.42 18,072.12 18,264.38 0.0M
2021-05-26 18,584.80 18,584.80 18,264.38 18,264.38 0.0M
2021-05-25 18,488.67 18,584.80 18,264.38 18,584.80 0.0M
2021-05-24 18,200.29 18,424.59 18,200.29 18,424.59 0.1M
2021-05-21 18,040.08 18,264.38 18,008.03 18,200.29 0.0M
2021-05-20 18,104.16 18,136.20 18,008.03 18,104.16 0.0M
2021-05-19 18,104.16 18,488.67 18,104.16 18,424.59 0.0M
2021-05-18 18,424.59 18,488.67 18,264.38 18,488.67 0.0M
2021-05-17 18,072.12 18,488.67 18,072.12 18,488.67 0.0M
2021-05-14 18,841.15 18,937.27 18,584.80 18,584.80 0.0M
2021-05-13 18,264.38 18,809.10 18,264.38 18,777.06 0.1M
2021-05-12 18,264.38 18,264.38 18,008.03 18,264.38 0.0M
2021-05-11 18,136.20 18,136.20 17,943.95 18,104.16 0.0M
2021-05-10 18,008.03 18,040.08 17,943.95 18,040.08 0.0M
2021-05-07 17,975.99 17,975.99 17,943.95 17,975.99 0.0M
2021-05-06 17,975.99 18,232.33 17,975.99 18,200.29 0.0M
2021-05-05 18,552.76 18,584.80 17,975.99 18,264.38 0.0M
2021-05-04 18,136.20 18,136.20 17,943.95 18,104.16 0.0M
2021-04-29 18,552.76 18,552.76 17,943.95 17,975.99 0.0M
2021-04-28 18,040.08 19,001.36 18,040.08 18,584.80 0.0M
2021-04-27 17,943.95 18,040.08 17,783.73 18,040.08 0.0M
2021-04-26 17,399.22 18,072.12 17,399.22 17,911.90 0.0M
2021-04-23 17,943.95 18,072.12 17,943.95 17,943.95 0.0M
2021-04-22 17,783.73 18,264.38 17,783.73 17,879.86 0.1M
2021-04-20 18,616.85 18,616.85 17,303.09 18,264.38 0.1M
2021-04-19 18,841.15 18,841.15 18,616.85 18,616.85 0.0M
2021-04-16 18,841.15 18,905.23 18,777.06 18,873.19 0.0M
2021-04-15 18,905.23 18,937.27 18,841.15 18,873.19 0.0M
2021-04-14 18,777.06 18,969.32 17,975.99 18,937.27 0.0M
2021-04-13 18,937.27 18,969.32 18,841.15 18,841.15 0.1M
2021-04-12 18,937.27 19,001.36 18,777.06 18,937.27 0.0M
2021-04-09 19,001.36 19,065.44 18,905.23 18,937.27 0.0M
2021-04-08 18,905.23 19,001.36 18,841.15 19,001.36 0.0M
2021-04-07 18,905.23 19,514.04 18,905.23 19,097.49 0.0M
2021-04-06 19,866.51 19,898.56 19,257.70 19,321.79 0.0M
2021-04-05 18,745.02 19,866.51 18,745.02 19,866.51 0.1M
2021-04-02 18,905.23 19,129.53 18,777.06 19,065.44 0.0M
2021-04-01 18,584.80 19,065.44 18,584.80 19,065.44 0.0M
2021-03-31 19,225.66 19,546.09 18,809.10 19,193.62 0.0M
2021-03-30 19,225.66 19,385.87 18,584.80 19,225.66 0.1M
2021-03-29 20,122.86 20,122.86 18,873.19 19,225.66 0.1M
2021-03-26 18,603.14 18,873.19 18,333.10 18,873.19 0.2M
2021-03-25 18,603.14 18,783.17 18,603.14 18,603.14 0.1M
2021-03-24 18,453.12 18,813.18 18,393.11 18,543.13 0.1M
2021-03-23 18,753.17 18,783.17 18,603.14 18,753.17 0.1M
2021-03-22 19,053.22 19,143.23 18,693.16 18,813.18 0.1M
2021-03-19 18,303.09 18,903.19 18,303.09 18,663.15 0.1M
2021-03-18 17,853.02 18,453.12 17,402.94 18,303.09 0.1M
2021-03-17 18,753.17 19,053.22 17,702.99 17,973.04 0.2M
2021-03-16 20,103.40 20,103.40 18,603.14 18,633.15 0.3M
2021-03-15 19,323.26 20,703.50 19,323.26 20,103.40 0.2M
2021-03-12 18,393.11 18,903.19 18,393.11 18,843.18 0.1M
2021-03-11 18,153.07 18,453.12 18,093.06 18,393.11 0.2M
2021-03-10 18,183.07 18,183.07 17,763.00 18,003.04 0.0M
2021-03-09 17,042.88 18,003.04 17,042.88 17,763.00 0.1M
2021-03-08 15,692.65 17,162.90 15,692.65 17,042.88 0.0M
2021-03-05 15,452.61 15,632.64 15,002.53 15,632.64 0.0M
2021-03-04 15,302.58 15,482.62 15,212.57 15,452.61 0.0M
2021-03-03 15,242.57 15,302.58 15,032.54 15,302.58 0.0M
2021-03-02 15,002.53 15,242.57 14,702.48 15,212.57 0.1M
2021-03-01 15,032.54 15,062.54 14,822.50 15,002.53 0.0M
2021-02-26 14,702.48 15,212.57 14,702.48 15,002.53 0.1M
2021-02-25 14,702.48 14,762.49 14,702.48 14,702.48 0.0M
2021-02-24 14,702.48 14,762.49 14,402.43 14,702.48 0.1M
2021-02-23 14,702.48 14,702.48 14,132.39 14,702.48 0.0M
2021-02-22 14,852.51 14,942.52 14,702.48 14,762.49 0.0M
2021-02-19 14,852.51 14,912.52 14,702.48 14,702.48 0.0M
2021-02-18 14,102.38 14,582.46 13,922.35 14,582.46 0.1M
2021-02-17 13,652.31 13,952.36 13,652.31 13,922.35 0.1M
2021-02-09 13,352.26 13,652.31 13,292.25 13,652.31 0.1M
2021-02-08 13,052.20 13,652.31 13,052.20 13,502.28 0.1M
2021-02-05 13,112.22 13,202.23 13,082.21 13,202.23 0.0M
2021-02-04 12,902.18 13,052.20 12,902.18 13,052.20 0.0M
2021-02-03 12,902.18 13,112.22 12,902.18 12,902.18 0.0M
2021-02-02 12,482.11 12,872.17 12,482.11 12,842.17 0.0M
2021-02-01 12,542.12 12,842.17 12,452.10 12,842.17 0.0M
2021-01-29 12,002.03 13,142.22 12,002.03 12,902.18 0.1M
2021-01-28 12,842.17 12,842.17 11,852.00 12,242.07 0.1M
2021-01-27 13,172.23 13,292.25 13,142.22 13,142.22 0.1M
2021-01-26 13,052.20 13,352.26 13,052.20 13,202.23 0.1M
2021-01-25 13,052.20 13,202.23 13,022.20 13,052.20 0.1M
2021-01-22 13,022.20 13,202.23 12,902.18 13,022.20 0.0M
2021-01-21 12,902.18 13,052.20 12,902.18 13,022.20 0.0M
2021-01-20 12,602.13 12,902.18 12,602.13 12,872.17 0.1M
2021-01-19 12,602.13 12,632.13 11,852.00 12,602.13 0.1M
2021-01-18 12,602.13 12,602.13 12,362.09 12,602.13 0.1M
2021-01-15 12,422.10 12,452.10 12,422.10 12,422.10 0.0M
2021-01-14 12,302.08 12,452.10 12,242.07 12,392.09 0.0M
2021-01-13 12,572.12 12,572.12 12,302.08 12,332.08 0.0M
2021-01-12 12,752.15 12,752.15 12,092.04 12,572.12 0.0M
2021-01-11 12,302.08 12,302.08 12,002.03 12,032.03 0.0M
2021-01-08 12,302.08 12,572.12 12,302.08 12,392.09 0.0M
2021-01-07 12,002.03 12,272.07 12,002.03 12,272.07 0.0M
2021-01-06 12,062.04 12,122.05 12,002.03 12,122.05 0.0M
2021-01-05 11,912.01 12,122.05 11,882.01 12,062.04 0.0M
2021-01-04 11,491.94 12,002.03 11,491.94 11,972.02 0.1M