Can Don Hydro Power JSC (SJD)

SJD
🏛️ 베트남 →
14,200.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19,465.47 19,512.00 19,418.57 19,512.38 0.1M
2021-12-30 19,465.47 19,559.00 19,418.57 19,465.47 0.1M
2021-12-29 19,512.38 19,559.00 19,418.57 19,418.57 0.1M
2021-12-28 19,512.38 19,559.00 19,418.57 19,512.38 0.3M
2021-12-27 19,606.19 19,606.00 19,418.57 19,559.28 0.2M
2021-12-24 19,559.28 19,606.00 19,418.57 19,559.28 0.1M
2021-12-23 19,699.99 19,935.00 19,418.57 19,512.38 0.2M
2021-12-22 19,699.99 20,028.00 19,512.38 19,699.99 0.3M
2021-12-21 19,465.47 19,700.00 19,418.57 19,465.47 0.1M
2021-12-20 19,559.28 19,559.00 19,371.66 19,512.38 0.3M
2021-12-17 19,606.19 19,700.00 19,418.57 19,559.28 0.2M
2021-12-16 19,653.09 19,653.00 19,512.38 19,606.19 0.1M
2021-12-15 19,699.99 19,747.00 19,606.19 19,653.09 0.3M
2021-12-14 19,746.90 19,888.00 19,606.19 19,746.90 0.2M
2021-12-13 19,512.38 19,841.00 19,512.38 19,793.81 0.2M
2021-12-10 19,887.61 19,888.00 19,606.19 19,793.81 0.2M
2021-12-09 19,512.38 19,981.00 19,418.57 19,887.61 0.2M
2021-12-08 19,840.71 19,888.00 19,465.47 19,512.38 0.2M
2021-12-07 20,169.04 20,169.00 19,418.57 19,840.71 0.3M
2021-12-06 20,169.04 20,404.00 19,465.47 19,606.19 0.5M
2021-12-03 20,825.71 20,873.00 20,169.04 20,169.04 0.4M
2021-12-02 20,262.85 21,013.00 20,215.95 20,731.90 0.8M
2021-12-01 20,122.14 20,216.00 20,028.33 20,215.95 0.4M
2021-11-30 20,356.66 20,357.00 20,075.23 20,169.04 0.4M
2021-11-29 19,981.42 20,263.00 19,981.42 20,169.04 0.4M
2021-11-26 20,403.57 20,450.00 20,169.04 20,356.66 0.5M
2021-11-25 20,450.47 20,638.00 20,262.85 20,403.57 0.5M
2021-11-24 20,544.28 21,013.00 20,356.66 20,591.19 0.8M
2021-11-23 20,356.66 21,013.00 20,262.85 20,450.47 0.4M
2021-11-22 20,684.99 21,201.00 20,169.04 20,356.66 0.7M
2021-11-19 20,309.76 21,529.00 20,169.04 20,919.52 1.2M
2021-11-18 20,122.14 20,544.00 19,793.81 20,169.04 1.2M
2021-11-17 20,122.14 20,169.00 19,793.81 19,934.52 1.6M
2021-11-16 20,169.04 20,169.00 20,028.33 20,122.14 0.5M
2021-11-15 20,356.66 20,357.00 19,934.52 20,169.04 0.6M
2021-11-12 20,122.14 20,169.00 19,981.42 20,169.04 0.5M
2021-11-11 20,309.76 20,310.00 20,122.14 20,169.04 0.7M
2021-11-10 20,591.19 20,591.00 20,215.95 20,403.57 0.5M
2021-11-09 20,638.09 21,013.00 20,450.47 20,591.19 0.4M
2021-11-08 20,356.66 20,591.00 20,169.04 20,450.47 0.6M
2021-11-05 20,075.23 20,544.00 20,075.23 20,403.57 0.4M
2021-11-04 20,028.33 20,169.00 19,934.52 20,122.14 0.3M
2021-11-03 20,450.47 20,450.00 19,887.61 19,934.52 0.7M
2021-11-02 20,638.09 20,638.00 20,356.66 20,497.38 0.6M
2021-11-01 20,966.42 21,013.00 20,638.09 20,638.09 0.5M
2021-10-29 20,966.42 21,013.00 20,638.09 20,919.52 0.4M
2021-10-28 20,825.71 21,060.00 20,497.38 20,966.42 0.9M
2021-10-27 21,107.14 21,154.00 20,638.09 20,731.90 0.5M
2021-10-26 20,872.61 21,060.00 20,638.09 21,013.33 0.3M
2021-10-25 21,200.95 21,858.00 20,919.52 20,919.52 0.4M
2021-10-22 20,544.28 21,248.00 20,450.47 21,060.23 0.5M
2021-10-21 20,497.38 20,544.00 20,169.04 20,544.28 0.3M
2021-10-20 20,638.09 20,826.00 20,309.76 20,638.09 0.4M
2021-10-19 21,107.14 21,201.00 20,872.61 20,919.52 0.4M
2021-10-18 20,684.99 21,154.00 20,262.85 20,872.61 0.8M
2021-10-15 18,902.61 19,794.00 18,761.90 19,793.81 1.1M
2021-10-14 18,480.47 18,668.00 18,386.66 18,527.38 0.1M
2021-10-13 18,902.61 18,903.00 18,433.57 18,433.57 0.2M
2021-10-12 18,433.57 19,231.00 18,292.85 18,949.52 0.3M
2021-10-11 18,527.38 18,715.00 18,386.66 18,480.47 0.2M
2021-10-08 18,761.90 19,043.00 18,433.57 18,433.57 0.3M
2021-10-07 19,230.95 19,512.00 18,480.47 19,043.33 0.5M
2021-10-06 19,653.09 19,653.00 19,137.14 19,559.28 0.3M
2021-10-05 19,512.38 19,747.00 19,043.33 19,090.23 0.7M
2021-10-04 18,574.28 19,512.00 18,480.47 19,512.38 1.1M
2021-10-01 18,292.85 18,293.00 17,870.71 18,245.95 0.3M
2021-09-30 17,683.09 18,293.00 17,448.57 18,245.95 1.0M
2021-09-29 17,167.14 17,542.00 17,167.14 17,448.57 0.4M
2021-09-28 16,932.62 17,214.00 16,932.62 17,167.14 0.1M
2021-09-27 17,542.38 17,542.00 16,979.52 17,167.14 0.1M
2021-09-24 16,651.19 17,824.00 16,651.19 17,167.14 0.5M
2021-09-23 17,073.33 17,073.00 16,604.28 16,791.90 0.1M
2021-09-22 16,651.19 17,120.00 16,557.38 16,745.00 0.2M
2021-09-21 16,510.47 16,698.00 16,416.66 16,651.19 0.2M
2021-09-20 16,979.52 16,980.00 16,557.38 16,557.38 0.2M
2021-09-17 16,885.71 17,073.00 16,885.71 16,979.52 0.2M
2021-09-16 16,885.71 17,073.00 16,838.81 16,932.62 0.2M
2021-09-15 16,745.00 17,073.00 16,698.09 16,885.71 0.2M
2021-09-14 16,557.38 16,839.00 16,557.38 16,698.09 0.1M
2021-09-13 17,260.95 17,355.00 16,557.38 16,698.09 0.3M
2021-09-10 17,214.04 17,449.00 17,073.33 17,260.95 0.2M
2021-09-09 17,354.76 17,449.00 17,120.23 17,214.04 0.2M
2021-09-08 17,542.38 17,542.00 17,167.14 17,307.85 0.2M
2021-09-07 17,307.85 17,824.00 17,307.85 17,542.38 0.4M
2021-09-06 17,307.85 17,824.00 17,260.95 17,542.38 0.3M
2021-09-01 17,636.19 18,293.00 17,260.95 17,260.95 0.4M
2021-08-31 16,463.57 17,495.00 16,416.66 17,495.47 0.8M
2021-08-30 16,369.76 16,464.00 16,229.04 16,369.76 0.2M
2021-08-27 16,135.23 16,323.00 16,088.33 16,229.04 0.1M
2021-08-26 16,182.14 16,276.00 16,135.23 16,229.04 0.0M
2021-08-25 16,182.14 16,229.00 16,041.43 16,182.14 0.1M
2021-08-24 16,322.85 16,323.00 16,088.33 16,088.33 0.0M
2021-08-23 16,135.23 16,276.00 16,088.33 16,182.14 0.1M
2021-08-20 16,322.85 16,323.00 16,135.23 16,229.04 0.2M
2021-08-19 16,322.85 16,323.00 16,135.23 16,322.85 0.1M
2021-08-18 16,369.76 16,370.00 16,322.85 16,369.76 0.0M
2021-08-17 16,416.66 16,417.00 16,275.95 16,369.76 0.0M
2021-08-16 16,369.76 16,464.00 16,369.76 16,416.66 0.1M
2021-08-13 16,182.14 16,276.00 16,135.23 16,275.95 0.1M
2021-08-12 16,322.85 16,323.00 16,135.23 16,135.23 0.0M
2021-08-11 16,369.76 16,464.00 16,135.23 16,135.23 0.1M
2021-08-10 16,416.66 16,417.00 16,322.85 16,369.76 0.1M
2021-08-09 16,322.85 16,417.00 16,322.85 16,369.76 0.1M
2021-08-06 16,135.23 16,417.00 16,135.23 16,322.85 0.1M
2021-08-05 16,088.33 16,135.00 16,088.33 16,135.23 0.0M
2021-08-04 16,135.23 16,417.00 16,135.23 16,182.14 0.0M
2021-08-03 16,088.33 16,229.00 16,088.33 16,135.23 0.0M
2021-08-02 16,088.33 16,135.00 16,088.33 16,135.23 0.0M
2021-07-30 15,994.52 16,135.00 15,947.62 16,041.43 0.0M
2021-07-29 16,088.33 16,135.00 16,041.43 16,041.43 0.0M
2021-07-28 16,041.43 16,088.00 15,994.52 15,994.52 0.0M
2021-07-27 15,994.52 15,995.00 15,994.52 15,994.52 0.0M
2021-07-26 16,041.43 16,041.00 15,947.62 15,994.52 0.0M
2021-07-23 16,041.43 16,041.00 15,947.62 16,041.43 0.0M
2021-07-22 15,994.52 16,135.00 15,994.52 16,041.43 0.0M
2021-07-21 16,088.33 16,088.00 15,947.62 16,088.33 0.1M
2021-07-20 15,947.62 16,041.00 15,900.71 15,947.62 0.1M
2021-07-19 16,135.23 16,229.00 15,900.71 15,947.62 0.2M
2021-07-16 16,182.14 16,182.00 16,088.33 16,182.14 0.0M
2021-07-15 16,229.04 16,276.00 16,135.23 16,135.23 0.0M
2021-07-14 16,229.04 16,229.00 16,041.43 16,088.33 0.1M
2021-07-13 16,088.33 16,229.00 15,947.62 16,182.14 0.1M
2021-07-12 16,182.14 16,182.00 15,947.62 16,088.33 0.1M
2021-07-09 16,369.76 16,370.00 16,182.14 16,275.95 0.1M
2021-07-08 16,229.04 16,229.00 16,135.23 16,229.04 0.0M
2021-07-07 16,275.95 16,276.00 16,041.43 16,229.04 0.0M
2021-07-06 16,322.85 16,417.00 16,275.95 16,369.76 0.0M
2021-07-05 16,369.76 16,464.00 16,322.85 16,322.85 0.1M
2021-07-02 16,416.66 16,464.00 16,369.76 16,369.76 0.0M
2021-07-01 16,416.66 16,464.00 16,369.76 16,463.57 0.0M
2021-06-30 16,322.85 16,417.00 16,322.85 16,416.66 0.0M
2021-06-29 16,322.85 16,604.00 16,322.85 16,322.85 0.0M
2021-06-28 16,416.66 16,417.00 16,322.85 16,416.66 0.0M
2021-06-25 16,510.47 16,510.00 16,322.85 16,416.66 0.0M
2021-06-24 16,322.85 17,167.00 16,275.95 16,510.47 0.1M
2021-06-23 16,416.66 16,510.00 16,322.85 16,322.85 0.0M
2021-06-22 16,604.28 16,604.00 16,416.66 16,416.66 0.0M
2021-06-21 16,322.85 16,417.00 16,229.04 16,416.66 0.0M
2021-06-18 16,416.66 16,417.00 16,135.23 16,322.85 0.1M
2021-06-17 16,182.14 16,276.00 16,088.33 16,229.04 0.0M
2021-06-16 16,229.04 16,229.00 16,041.43 16,182.14 0.1M
2021-06-15 16,041.43 16,182.00 16,041.43 16,135.23 0.0M
2021-06-14 16,229.04 16,229.00 16,135.23 16,135.23 0.0M
2021-06-11 16,135.23 16,135.00 16,088.33 16,088.33 0.0M
2021-06-10 16,041.43 16,041.00 15,947.62 16,041.43 0.0M
2021-06-09 16,041.43 16,041.00 15,994.52 16,041.43 0.0M
2021-06-08 16,041.43 16,041.00 16,041.43 16,041.43 0.0M
2021-06-07 16,182.14 16,182.00 15,947.62 16,041.43 0.1M
2021-06-04 16,041.43 16,135.00 16,041.43 16,135.23 0.1M
2021-06-03 16,041.43 16,135.00 16,041.43 16,041.43 0.1M
2021-06-02 15,994.52 16,135.00 15,994.52 16,041.43 0.0M
2021-06-01 15,947.62 16,088.00 15,947.62 16,088.33 0.0M
2021-05-31 16,135.23 16,135.00 15,900.71 15,947.62 0.1M
2021-05-28 16,041.43 16,135.00 16,041.43 16,135.23 0.0M
2021-05-27 16,135.23 16,135.00 15,947.62 15,947.62 0.0M
2021-05-26 16,041.43 16,088.00 15,947.62 16,088.33 0.1M
2021-05-25 16,041.43 16,229.00 15,947.62 16,088.33 0.0M
2021-05-24 15,947.62 16,041.00 15,947.62 15,947.62 0.1M
2021-05-21 15,947.62 16,041.00 15,947.62 15,994.52 0.0M
2021-05-20 15,853.81 15,948.00 15,853.81 15,947.62 0.0M
2021-05-19 15,947.62 16,041.00 15,853.81 15,900.71 0.1M
2021-05-18 16,135.23 16,135.00 15,947.62 15,947.62 0.1M
2021-05-17 16,135.23 16,229.00 16,041.43 16,135.23 0.0M
2021-05-14 16,135.23 16,229.00 16,135.23 16,229.04 0.0M
2021-05-13 16,182.14 16,229.00 16,135.23 16,229.04 0.0M
2021-05-12 16,275.95 16,276.00 16,135.23 16,229.04 0.0M
2021-05-11 16,369.76 16,417.00 16,088.33 16,229.04 0.0M
2021-05-10 16,135.23 16,229.00 16,041.43 16,088.33 0.1M
2021-05-07 16,229.04 16,229.00 16,041.43 16,135.23 0.0M
2021-05-06 16,369.76 16,370.00 16,135.23 16,135.23 0.2M
2021-05-05 16,182.14 16,370.00 16,135.23 16,369.76 0.0M
2021-05-04 16,369.76 16,370.00 16,135.23 16,182.14 0.0M
2021-04-29 16,322.85 16,417.00 15,947.62 16,369.76 0.1M
2021-04-28 16,229.04 16,229.00 16,182.14 16,229.04 0.0M
2021-04-27 16,135.23 16,229.00 16,041.43 16,135.23 0.0M
2021-04-26 16,182.14 16,276.00 16,135.23 16,275.95 0.1M
2021-04-23 16,322.85 16,323.00 16,182.14 16,229.04 0.1M
2021-04-22 16,557.38 16,557.00 16,369.76 16,369.76 0.1M
2021-04-20 16,463.57 16,604.00 16,416.66 16,463.57 0.2M
2021-04-19 16,510.47 16,510.00 16,416.66 16,463.57 0.2M
2021-04-16 16,510.47 16,604.00 16,416.66 16,463.57 0.1M
2021-04-15 16,510.47 16,604.00 16,510.47 16,510.47 0.1M
2021-04-14 16,510.47 16,557.00 16,463.57 16,510.47 0.1M
2021-04-13 16,557.38 16,604.00 16,463.57 16,510.47 0.1M
2021-04-12 16,604.28 16,651.00 16,416.66 16,604.28 0.1M
2021-04-09 16,416.66 16,604.00 16,416.66 16,604.28 0.1M
2021-04-08 16,369.76 16,417.00 16,369.76 16,369.76 0.0M
2021-04-07 16,369.76 16,417.00 16,369.76 16,369.76 0.0M
2021-04-06 16,463.57 16,557.00 16,416.66 16,463.57 0.1M
2021-04-05 16,416.66 16,510.00 16,275.95 16,369.76 0.1M
2021-04-02 16,463.57 16,464.00 16,322.85 16,416.66 0.0M
2021-04-01 16,322.90 16,510.50 16,322.90 16,463.60 0.1M
2021-03-31 16,322.90 16,369.80 16,322.90 16,322.90 0.0M
2021-03-30 16,369.80 16,510.50 16,369.80 16,369.80 0.1M
2021-03-29 16,416.70 16,416.70 16,229.00 16,369.80 0.0M
2021-03-26 16,322.90 16,369.80 15,384.80 16,182.10 0.1M
2021-03-25 16,369.80 16,416.70 16,322.90 16,416.70 0.0M
2021-03-24 16,463.60 16,463.60 16,369.80 16,369.80 0.0M
2021-03-23 16,322.90 16,885.70 16,322.90 16,510.50 0.2M
2021-03-22 16,275.90 16,416.70 16,275.90 16,322.90 0.1M
2021-03-19 16,604.30 16,604.30 16,322.90 16,322.90 0.1M
2021-03-18 16,416.70 16,416.70 16,322.90 16,369.80 0.0M
2021-03-17 16,322.90 16,416.70 16,229.00 16,322.90 0.0M
2021-03-16 16,229.00 16,416.70 16,229.00 16,322.90 0.1M
2021-03-15 16,322.90 16,463.60 16,275.90 16,463.60 0.1M
2021-03-12 16,322.90 16,369.80 16,229.00 16,275.90 0.0M
2021-03-11 16,369.80 16,416.70 16,322.90 16,322.90 0.0M
2021-03-10 16,322.90 16,369.80 16,275.90 16,322.90 0.0M
2021-03-09 16,416.70 16,416.70 16,275.90 16,322.90 0.2M
2021-03-08 16,416.70 16,416.70 16,275.90 16,322.90 0.1M
2021-03-05 16,041.40 16,229.00 16,041.40 16,182.10 0.0M
2021-03-04 16,322.90 16,322.90 15,994.50 16,041.40 0.1M
2021-03-03 16,041.40 16,229.00 15,994.50 16,229.00 0.1M
2021-03-02 16,135.20 16,182.10 16,041.40 16,088.30 0.0M
2021-03-01 15,994.50 16,135.20 15,947.60 16,041.40 0.1M
2021-02-26 16,041.40 16,041.40 15,994.50 15,994.50 0.0M
2021-02-25 16,088.30 16,088.30 15,947.60 15,994.50 0.0M
2021-02-24 16,041.40 16,088.30 15,947.60 15,994.50 0.0M
2021-02-23 16,088.30 16,088.30 15,994.50 16,041.40 0.1M
2021-02-22 16,135.20 16,135.20 15,994.50 16,041.40 0.1M
2021-02-19 16,041.40 16,135.20 16,041.40 16,041.40 0.0M
2021-02-18 16,229.00 16,229.00 16,041.40 16,041.40 0.0M
2021-02-17 16,088.30 16,088.30 15,525.50 16,088.30 0.0M
2021-02-09 15,853.80 16,135.20 15,806.90 16,088.30 0.1M
2021-02-08 15,947.60 15,994.50 15,760.00 15,760.00 0.0M
2021-02-05 15,853.80 15,994.50 15,853.80 15,947.60 0.0M
2021-02-04 15,853.80 15,900.70 15,760.00 15,853.80 0.1M
2021-02-03 15,806.90 15,947.60 15,806.90 15,853.80 0.1M
2021-02-02 15,666.20 15,853.80 15,572.40 15,760.00 0.1M
2021-02-01 15,853.80 15,947.60 15,666.20 15,666.20 0.2M
2021-01-29 15,431.70 15,947.60 15,431.70 15,947.60 0.1M
2021-01-28 15,760.00 15,994.50 15,337.90 15,572.40 0.3M
2021-01-27 16,135.20 16,275.90 15,947.60 15,947.60 0.2M
2021-01-26 16,416.70 16,416.70 15,947.60 16,088.30 0.2M
2021-01-25 16,275.90 16,369.80 16,229.00 16,275.90 0.1M
2021-01-22 16,416.70 16,416.70 16,182.10 16,275.90 0.1M
2021-01-21 16,229.00 16,416.70 16,182.10 16,369.80 0.1M
2021-01-20 16,369.80 16,416.70 15,900.70 16,135.20 0.2M
2021-01-19 16,604.30 16,604.30 15,947.60 16,135.20 0.3M
2021-01-18 16,557.40 16,791.90 16,510.50 16,604.30 0.1M
2021-01-15 16,698.10 16,698.10 16,557.40 16,557.40 0.2M
2021-01-14 16,745.00 16,745.00 16,651.20 16,698.10 0.2M
2021-01-13 16,745.00 16,838.80 16,698.10 16,745.00 0.1M
2021-01-12 16,885.70 17,073.30 16,698.10 16,791.90 0.4M
2021-01-11 16,604.30 16,604.30 16,416.70 16,604.30 0.2M
2021-01-08 16,510.50 16,885.70 16,510.50 16,604.30 0.1M
2021-01-07 16,885.70 16,885.70 16,510.50 16,604.30 0.1M
2021-01-06 16,510.50 16,885.70 16,510.50 16,745.00 0.1M
2021-01-05 16,463.60 16,463.60 16,322.90 16,463.60 0.1M
2021-01-04 16,275.90 16,416.70 16,275.90 16,416.70 0.2M