HVC Investment and Technology JSC (HVH)

HVH
🏛️ 베트남 →
13,150.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4,229.54 4,256.03 4,150.07 4,229.54 0.1M
2022-12-29 4,229.54 4,256.03 4,194.22 4,220.71 0.1M
2022-12-28 4,176.56 4,229.54 4,132.41 4,211.88 0.1M
2022-12-27 4,141.24 4,176.56 3,858.68 4,176.56 0.1M
2022-12-26 4,176.56 4,194.22 4,123.58 4,141.24 0.1M
2022-12-23 4,132.41 4,150.07 4,088.26 4,150.07 0.1M
2022-12-22 4,132.41 4,176.56 4,097.09 4,132.41 0.1M
2022-12-21 4,141.24 4,158.90 4,088.26 4,123.58 0.1M
2022-12-20 4,238.37 4,256.03 4,132.41 4,132.41 0.1M
2022-12-19 4,264.86 4,273.69 4,220.71 4,247.20 0.1M
2022-12-16 4,238.37 4,300.18 4,167.73 4,256.03 0.1M
2022-12-15 4,229.54 4,282.52 4,194.22 4,238.37 0.2M
2022-12-14 4,141.24 4,317.83 4,141.24 4,229.54 0.2M
2022-12-13 4,388.47 4,388.47 4,264.86 4,291.35 0.1M
2022-12-12 4,388.47 4,397.30 4,370.81 4,388.47 0.1M
2022-12-09 4,414.96 4,414.96 4,150.07 4,379.64 0.1M
2022-12-08 4,370.81 4,388.47 4,317.83 4,326.66 0.2M
2022-12-07 4,485.60 4,485.60 4,238.37 4,370.81 0.1M
2022-12-06 4,591.56 4,600.39 4,476.77 4,476.77 0.1M
2022-12-05 4,697.52 4,750.50 4,573.90 4,591.56 0.2M
2022-12-02 4,591.56 4,635.71 4,529.75 4,635.71 0.1M
2022-12-01 4,547.41 4,697.52 4,529.75 4,582.73 0.2M
2022-11-30 4,538.58 4,556.24 4,238.37 4,529.75 0.2M
2022-11-29 4,494.43 4,609.22 4,476.77 4,503.26 0.1M
2022-11-28 4,572.70 4,590.90 4,518.20 4,536.40 0.1M
2022-11-25 4,309.10 4,454.50 4,309.10 4,427.30 0.1M
2022-11-24 4,245.50 4,300.00 4,227.30 4,300.00 0.1M
2022-11-23 4,381.80 4,381.80 4,018.20 4,236.40 0.1M
2022-11-22 4,290.90 4,427.30 4,290.90 4,318.20 0.1M
2022-11-21 4,200.00 4,272.70 4,136.40 4,272.70 0.2M
2022-11-18 3,963.60 4,090.90 3,963.60 4,009.10 0.1M
2022-11-17 3,890.90 3,945.50 3,890.90 3,945.50 0.1M
2022-11-16 3,590.90 3,845.50 3,590.90 3,845.50 0.2M
2022-11-15 3,727.30 3,745.50 3,600.00 3,600.00 0.2M
2022-11-14 4,054.50 4,054.50 3,863.60 3,863.60 0.1M
2022-11-11 4,254.50 4,263.60 4,000.00 4,145.50 0.1M
2022-11-10 4,636.40 4,636.40 4,236.40 4,254.50 0.2M
2022-11-09 4,636.40 4,636.40 4,481.80 4,554.50 0.1M
2022-11-08 4,481.80 4,545.50 4,454.50 4,545.50 0.1M
2022-11-07 4,627.30 4,654.50 4,545.50 4,545.50 0.1M
2022-11-04 4,763.60 4,763.60 4,463.60 4,627.30 0.1M
2022-11-03 4,800.00 4,800.00 4,645.50 4,790.90 0.1M
2022-11-02 4,863.60 4,863.60 4,800.00 4,800.00 0.1M
2022-11-01 4,818.20 4,881.80 4,809.10 4,845.50 0.1M
2022-10-31 4,781.80 4,918.20 4,727.30 4,790.90 0.2M
2022-10-28 4,745.50 4,890.90 4,745.50 4,772.70 0.2M
2022-10-27 4,545.50 4,863.60 4,536.40 4,690.90 0.1M
2022-10-26 4,909.10 4,909.10 4,445.50 4,545.50 0.1M
2022-10-25 5,027.30 5,027.30 4,681.80 4,727.30 0.1M
2022-10-24 5,436.40 5,436.40 5,027.30 5,027.30 0.1M
2022-10-21 5,454.50 5,454.50 5,090.90 5,381.80 0.1M
2022-10-20 5,490.90 5,500.00 5,363.60 5,409.10 0.1M
2022-10-19 5,472.70 5,545.50 5,272.70 5,409.10 0.1M
2022-10-18 5,500.00 5,527.30 5,409.10 5,454.50 0.1M
2022-10-17 5,681.80 5,681.80 5,327.30 5,472.70 0.1M
2022-10-14 5,545.50 5,545.50 5,500.00 5,500.00 0.1M
2022-10-13 5,454.50 5,545.50 5,318.20 5,518.20 0.1M
2022-10-12 5,481.80 5,500.00 5,272.70 5,500.00 0.1M
2022-10-11 5,590.90 5,590.90 5,309.10 5,500.00 0.1M
2022-10-10 5,554.50 5,645.50 5,409.10 5,645.50 0.1M
2022-10-07 5,218.20 5,636.40 5,218.20 5,618.20 0.1M
2022-10-06 5,736.40 5,736.40 5,545.50 5,554.50 0.1M
2022-10-05 5,690.90 5,763.60 5,672.70 5,709.10 0.1M
2022-10-04 5,727.30 5,818.20 5,454.50 5,672.70 0.1M
2022-10-03 5,890.90 5,890.90 5,727.30 5,727.30 0.1M
2022-09-30 5,981.80 5,981.80 5,818.20 5,909.10 0.1M
2022-09-29 6,000.00 6,000.00 5,863.60 5,909.10 0.1M
2022-09-28 5,981.80 6,090.90 5,827.30 5,909.10 0.1M
2022-09-27 5,981.80 6,045.50 5,918.20 5,981.80 0.1M
2022-09-26 6,000.00 6,045.50 5,818.20 5,981.80 0.1M
2022-09-23 6,054.50 6,063.60 5,909.10 6,000.00 0.1M
2022-09-22 6,045.50 6,090.90 6,027.30 6,045.50 0.1M
2022-09-21 5,945.50 6,045.50 5,927.30 6,036.40 0.1M
2022-09-20 5,954.50 5,972.70 5,890.90 5,945.50 0.1M
2022-09-19 6,090.90 6,090.90 5,881.80 5,890.90 0.1M
2022-09-16 6,009.10 6,118.20 6,009.10 6,027.30 0.1M
2022-09-15 6,081.80 6,136.40 6,081.80 6,118.20 0.1M
2022-09-14 6,054.50 6,063.60 6,000.00 6,054.50 0.1M
2022-09-13 6,172.70 6,172.70 6,027.30 6,063.60 0.1M
2022-09-12 6,027.30 6,081.80 6,018.20 6,045.50 0.1M
2022-09-09 5,909.10 6,045.50 5,900.00 6,027.30 0.1M
2022-09-08 6,227.30 6,227.30 6,000.00 6,009.10 0.1M
2022-09-07 6,318.20 6,318.20 6,090.90 6,118.20 0.2M
2022-09-06 6,327.30 6,345.50 6,236.40 6,236.40 0.1M
2022-09-05 6,245.50 6,272.70 6,181.80 6,245.50 0.1M
2022-08-31 6,263.60 6,263.60 6,218.20 6,245.50 0.1M
2022-08-30 6,254.50 6,272.70 6,100.00 6,209.10 0.2M
2022-08-29 6,272.70 6,272.70 6,081.80 6,100.00 0.2M
2022-08-26 6,354.50 6,354.50 6,254.50 6,327.30 0.1M
2022-08-25 6,263.60 6,454.50 6,181.80 6,454.50 0.1M
2022-08-24 6,318.20 6,318.20 6,181.80 6,254.50 0.1M
2022-08-23 6,227.30 6,227.30 6,172.70 6,227.30 0.1M
2022-08-22 6,272.70 6,272.70 6,136.40 6,227.30 0.1M
2022-08-19 6,272.70 6,281.80 6,254.50 6,272.70 0.1M
2022-08-18 6,445.50 6,445.50 6,272.70 6,272.70 0.1M
2022-08-17 6,418.20 6,418.20 6,354.50 6,400.00 0.1M
2022-08-16 6,372.70 6,545.50 6,354.50 6,418.20 0.2M
2022-08-15 6,454.50 6,463.60 6,281.80 6,363.60 0.1M
2022-08-12 6,136.40 6,536.40 6,136.40 6,454.50 0.1M
2022-08-11 6,363.60 6,363.60 6,190.90 6,200.00 0.2M
2022-08-10 6,254.50 6,272.70 6,145.50 6,218.20 0.1M
2022-08-09 6,354.50 6,354.50 6,209.10 6,263.60 0.1M
2022-08-08 6,163.60 6,272.70 6,090.90 6,272.70 0.1M
2022-08-05 6,090.90 6,272.70 6,090.90 6,163.60 0.1M
2022-08-04 6,336.40 6,354.50 6,136.40 6,272.70 0.1M
2022-08-03 6,136.40 6,336.40 5,963.60 6,336.40 0.1M
2022-08-02 6,000.00 6,163.60 5,954.50 6,090.90 0.1M
2022-08-01 5,909.10 6,000.00 5,909.10 6,000.00 0.2M
2022-07-29 5,918.20 5,972.70 5,900.00 5,918.20 0.1M
2022-07-28 5,909.10 5,954.50 5,900.00 5,918.20 0.1M
2022-07-27 5,827.30 5,863.60 5,800.00 5,863.60 0.1M
2022-07-26 5,918.20 6,136.40 5,881.80 5,918.20 0.2M
2022-07-25 6,090.90 6,090.90 5,927.30 6,045.50 0.1M
2022-07-22 6,090.90 6,100.00 5,963.60 6,100.00 0.2M
2022-07-21 6,027.30 6,190.90 5,918.20 6,090.90 0.3M
2022-07-20 5,918.20 6,000.00 5,863.60 5,936.40 0.1M
2022-07-19 5,945.50 5,954.50 5,881.80 5,900.00 0.1M
2022-07-18 6,045.50 6,272.70 5,909.10 5,936.40 0.2M
2022-07-15 6,045.50 6,100.00 5,863.60 6,081.80 0.2M
2022-07-14 5,981.80 6,045.50 5,918.20 6,045.50 0.1M
2022-07-13 5,827.30 5,981.80 5,827.30 5,963.60 0.1M
2022-07-12 5,781.80 5,954.50 5,736.40 5,827.30 0.2M
2022-07-11 5,827.30 5,909.10 5,772.70 5,818.20 0.1M
2022-07-08 5,736.40 6,181.80 5,736.40 5,863.60 0.1M
2022-07-07 5,818.20 5,818.20 5,663.60 5,818.20 0.1M
2022-07-06 5,736.40 5,863.60 5,727.30 5,818.20 0.1M
2022-07-05 5,818.20 5,909.10 5,690.90 5,845.50 0.1M
2022-07-04 5,872.70 5,872.70 5,672.70 5,845.50 0.1M
2022-07-01 5,727.30 5,872.70 5,645.50 5,872.70 0.1M
2022-06-30 5,818.20 6,000.00 5,718.20 5,854.50 0.1M
2022-06-29 5,909.10 5,909.10 5,736.40 5,818.20 0.1M
2022-06-28 5,727.30 5,909.10 5,618.20 5,890.90 0.1M
2022-06-27 5,718.20 5,718.20 5,590.90 5,681.80 0.1M
2022-06-24 5,636.40 5,727.30 5,590.90 5,636.40 0.1M
2022-06-23 5,636.40 5,809.10 5,590.90 5,636.40 0.2M
2022-06-22 5,572.70 5,900.00 5,572.70 5,636.40 0.2M
2022-06-21 5,463.60 5,945.50 5,463.60 5,636.40 0.1M
2022-06-20 5,636.40 6,000.00 5,563.60 5,563.60 0.1M
2022-06-17 6,090.90 6,090.90 5,836.40 5,836.40 0.3M
2022-06-16 6,181.80 6,363.60 6,181.80 6,272.70 0.1M
2022-06-15 6,190.90 6,354.50 6,054.50 6,163.60 0.1M
2022-06-14 6,090.90 6,354.50 6,090.90 6,345.50 0.1M
2022-06-13 6,363.60 6,545.50 6,336.40 6,354.50 0.1M
2022-06-10 6,818.20 7,045.50 6,800.00 6,809.10 0.1M
2022-06-09 6,790.90 6,872.70 6,772.70 6,872.70 0.1M
2022-06-08 6,727.30 6,900.00 6,609.10 6,790.90 0.1M
2022-06-07 6,727.30 6,727.30 6,581.80 6,581.80 0.1M
2022-06-06 6,772.70 6,818.20 6,654.50 6,736.40 0.1M
2022-06-03 6,909.10 6,927.30 6,745.50 6,818.20 0.1M
2022-06-02 7,000.00 7,000.00 6,818.20 6,818.20 0.1M
2022-06-01 7,000.00 7,172.70 6,854.50 7,000.00 0.1M
2022-05-31 7,090.90 7,127.30 6,954.50 7,000.00 0.1M
2022-05-30 7,154.50 7,154.50 6,954.50 7,090.90 0.1M
2022-05-27 6,990.90 7,090.90 6,881.80 7,045.50 0.1M
2022-05-26 6,863.60 6,890.90 6,772.70 6,863.60 0.1M
2022-05-25 6,727.30 6,827.30 6,636.40 6,818.20 0.2M
2022-05-24 6,881.80 6,881.80 6,636.40 6,690.90 0.1M
2022-05-23 6,781.80 6,909.10 6,636.40 6,800.00 0.1M
2022-05-20 6,772.70 6,909.10 6,590.90 6,781.80 0.1M
2022-05-19 6,545.50 6,818.20 6,527.30 6,690.90 0.1M
2022-05-18 7,172.70 7,172.70 6,727.30 6,736.40 0.1M
2022-05-17 6,554.50 6,863.60 6,536.40 6,863.60 0.2M
2022-05-16 6,463.60 7,000.00 6,463.60 6,545.50 0.2M
2022-05-13 6,736.40 7,090.90 6,527.30 6,545.50 0.1M
2022-05-12 7,590.90 7,590.90 7,009.10 7,009.10 0.1M
2022-05-11 7,590.90 7,590.90 7,300.00 7,536.40 0.1M
2022-05-10 6,818.20 7,581.80 6,709.10 7,290.90 0.1M
2022-05-09 7,754.50 7,754.50 7,190.90 7,190.90 0.2M
2022-05-06 7,818.20 7,818.20 7,454.50 7,727.30 0.0M
2022-05-05 8,090.90 8,090.90 7,809.10 7,909.10 0.1M
2022-05-04 7,900.00 8,090.90 7,900.00 8,054.50 0.2M
2022-04-29 7,900.00 7,990.90 7,727.30 7,881.80 0.2M
2022-04-28 7,727.30 8,045.50 7,727.30 7,900.00 0.1M
2022-04-27 7,909.10 7,990.90 7,700.00 7,900.00 0.1M
2022-04-26 7,327.30 8,090.90 7,327.30 7,900.00 0.2M
2022-04-25 8,109.10 8,518.20 7,854.50 7,854.50 0.2M
2022-04-22 8,363.60 8,636.40 7,818.20 8,445.50 0.2M
2022-04-21 8,072.70 8,454.50 8,036.40 8,400.00 0.4M
2022-04-20 9,000.00 9,272.70 8,636.40 8,636.40 0.2M
2022-04-19 8,636.40 9,409.10 8,636.40 9,000.00 0.3M
2022-04-18 9,227.30 9,227.30 8,581.80 9,000.00 0.4M
2022-04-15 9,363.60 9,363.60 9,090.90 9,227.30 0.3M
2022-04-14 9,363.60 9,681.80 9,318.20 9,318.20 0.2M
2022-04-13 9,227.30 9,545.50 9,136.40 9,500.00 0.2M
2022-04-12 9,545.50 9,545.50 9,181.80 9,227.30 0.3M
2022-04-08 9,818.20 9,818.20 9,545.50 9,590.90 0.4M
2022-04-07 10,090.90 10,090.90 9,818.20 9,818.20 0.2M
2022-04-06 10,136.40 10,181.80 9,909.10 9,909.10 0.3M
2022-04-05 10,000.00 10,181.80 9,954.50 10,181.80 0.1M
2022-04-04 10,090.90 10,363.60 10,000.00 10,000.00 0.3M
2022-04-01 10,181.80 10,181.80 9,863.60 10,090.90 0.4M
2022-03-31 10,454.50 10,545.50 10,090.90 10,090.90 0.3M
2022-03-30 10,409.10 10,727.30 10,227.30 10,454.50 0.7M
2022-03-29 10,272.70 10,681.80 10,181.80 10,409.10 0.7M
2022-03-28 10,090.90 10,409.10 10,045.50 10,272.70 0.5M
2022-03-25 10,090.90 10,136.40 10,000.00 10,136.40 0.2M
2022-03-24 10,090.90 10,090.90 9,909.10 10,045.50 0.3M
2022-03-23 10,181.80 10,181.80 10,045.50 10,090.90 0.3M
2022-03-22 10,090.90 10,181.80 10,045.50 10,181.80 0.3M
2022-03-21 10,136.40 10,272.70 10,045.50 10,090.90 0.3M
2022-03-18 10,090.90 10,272.70 10,090.90 10,136.40 0.2M
2022-03-17 10,000.00 10,136.40 9,954.50 10,090.90 0.2M
2022-03-16 9,909.10 10,136.40 9,863.60 9,909.10 0.4M
2022-03-15 9,863.60 10,000.00 9,818.20 9,954.50 0.1M
2022-03-14 10,181.80 10,181.80 9,818.20 9,818.20 0.3M
2022-03-11 9,909.10 10,363.60 9,818.20 10,181.80 0.9M
2022-03-10 10,181.80 10,181.80 9,863.60 9,909.10 0.2M
2022-03-09 10,000.00 10,136.40 9,818.20 9,863.60 0.3M
2022-03-08 10,227.30 10,363.60 10,090.90 10,136.40 0.2M
2022-03-07 10,772.70 10,772.70 10,227.30 10,363.60 0.8M
2022-03-04 10,800.00 11,400.00 10,800.00 11,400.00 0.5M
2022-03-03 10,650.00 10,800.00 10,600.00 10,800.00 0.2M
2022-03-02 10,750.00 10,900.00 10,600.00 10,650.00 0.2M
2022-03-01 10,650.00 10,900.00 10,550.00 10,750.00 0.2M
2022-02-28 10,900.00 10,900.00 10,600.00 10,650.00 0.2M
2022-02-25 10,550.00 10,900.00 10,550.00 10,800.00 0.4M
2022-02-24 11,100.00 11,100.00 10,250.00 10,500.00 0.4M
2022-02-23 10,850.00 11,000.00 10,700.00 10,950.00 0.2M
2022-02-22 10,750.00 10,900.00 10,700.00 10,800.00 0.2M
2022-02-21 11,000.00 11,050.00 10,850.00 10,900.00 0.3M
2022-02-18 10,950.00 11,000.00 10,750.00 10,900.00 0.3M
2022-02-17 10,650.00 11,000.00 10,650.00 10,950.00 0.5M
2022-02-16 10,800.00 10,800.00 10,500.00 10,700.00 0.1M
2022-02-15 10,600.00 10,700.00 10,400.00 10,500.00 0.2M
2022-02-14 10,800.00 10,800.00 10,600.00 10,650.00 0.2M
2022-02-11 11,250.00 11,250.00 10,800.00 10,950.00 0.2M
2022-02-10 11,100.00 11,100.00 10,850.00 10,950.00 0.1M
2022-02-09 11,000.00 11,050.00 10,700.00 11,050.00 0.4M
2022-02-08 10,650.00 11,050.00 10,650.00 11,000.00 0.3M
2022-02-07 10,150.00 10,950.00 10,150.00 10,900.00 0.3M
2022-01-28 10,100.00 10,500.00 10,100.00 10,500.00 0.3M
2022-01-27 10,200.00 10,250.00 10,100.00 10,200.00 0.2M
2022-01-26 10,500.00 10,550.00 10,100.00 10,200.00 0.2M
2022-01-25 10,050.00 10,250.00 10,050.00 10,150.00 0.3M
2022-01-24 10,800.00 10,800.00 10,150.00 10,200.00 0.4M
2022-01-21 11,400.00 11,400.00 10,800.00 10,800.00 0.5M
2022-01-20 10,750.00 11,200.00 10,600.00 11,200.00 0.5M
2022-01-19 10,350.00 11,000.00 10,350.00 10,750.00 0.4M
2022-01-18 10,950.00 10,950.00 10,400.00 10,600.00 0.4M
2022-01-17 11,800.00 12,100.00 10,950.00 10,950.00 0.5M
2022-01-14 11,000.00 12,000.00 11,000.00 11,750.00 0.4M
2022-01-13 12,200.00 12,600.00 11,650.00 11,650.00 1.0M
2022-01-12 12,400.00 12,850.00 12,000.00 12,500.00 0.7M
2022-01-11 13,200.00 13,300.00 12,800.00 12,850.00 0.7M
2022-01-10 13,550.00 13,550.00 13,100.00 13,300.00 1.1M
2022-01-07 12,800.00 13,450.00 12,750.00 13,300.00 0.8M
2022-01-06 12,750.00 13,000.00 12,600.00 12,900.00 0.8M
2022-01-05 12,950.00 13,000.00 12,600.00 12,800.00 0.6M
2022-01-04 12,650.00 13,000.00 12,600.00 12,850.00 0.7M