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
2023-12-29 5,235.26 5,235.26 5,147.85 5,196.41 0.2M
2023-12-28 5,235.26 5,244.98 5,215.84 5,225.55 0.1M
2023-12-27 5,206.13 5,235.26 5,157.56 5,215.84 0.4M
2023-12-26 5,244.98 5,264.40 5,196.41 5,206.13 0.2M
2023-12-25 5,342.11 5,351.82 5,244.98 5,244.98 0.2M
2023-12-22 5,332.39 5,342.11 5,254.69 5,322.68 0.1M
2023-12-21 5,312.97 5,342.11 5,283.83 5,312.97 0.1M
2023-12-20 5,342.11 5,361.53 5,312.97 5,332.39 0.1M
2023-12-19 5,332.39 5,342.11 5,283.83 5,332.39 0.1M
2023-12-18 5,342.11 5,380.96 5,332.39 5,332.39 0.1M
2023-12-15 5,400.38 5,410.10 5,332.39 5,332.39 0.1M
2023-12-14 5,400.38 5,429.52 5,380.96 5,400.38 0.2M
2023-12-13 5,371.24 5,390.67 5,371.24 5,390.67 0.1M
2023-12-12 5,400.38 5,419.81 5,361.53 5,371.24 0.1M
2023-12-11 5,410.10 5,410.10 5,361.53 5,380.96 0.1M
2023-12-08 5,468.37 5,487.80 5,322.68 5,380.96 0.2M
2023-12-07 5,487.80 5,497.51 5,429.52 5,478.09 0.1M
2023-12-06 5,468.37 5,497.51 5,157.56 5,468.37 0.1M
2023-12-05 5,439.24 5,478.09 5,410.10 5,468.37 0.1M
2023-12-04 5,429.52 5,448.95 5,380.96 5,419.81 0.1M
2023-12-01 5,439.24 5,448.95 5,400.38 5,410.10 0.1M
2023-11-30 5,390.67 5,410.10 5,371.24 5,410.10 0.1M
2023-11-29 5,342.11 5,380.96 5,342.11 5,371.24 0.1M
2023-11-28 5,244.98 5,342.11 5,244.98 5,342.11 0.1M
2023-11-27 5,439.24 5,439.24 5,244.98 5,244.98 0.1M
2023-11-24 5,536.36 5,536.36 5,167.27 5,342.11 0.1M
2023-11-23 5,546.08 5,594.64 5,536.36 5,536.36 0.2M
2023-11-22 5,536.36 5,555.79 5,516.94 5,546.08 0.1M
2023-11-21 5,565.50 5,575.22 5,516.94 5,526.65 0.1M
2023-11-20 5,565.50 5,575.22 5,487.80 5,536.36 0.1M
2023-11-17 5,575.22 5,614.07 5,507.23 5,565.50 0.1M
2023-11-16 5,565.50 5,584.93 5,555.79 5,565.50 0.1M
2023-11-15 5,468.37 5,575.22 5,468.37 5,555.79 0.1M
2023-11-14 5,410.10 5,468.37 5,400.38 5,458.66 0.1M
2023-11-13 5,400.38 5,419.81 5,342.11 5,400.38 0.1M
2023-11-10 5,429.52 5,429.52 5,371.24 5,400.38 0.1M
2023-11-09 5,342.11 5,458.66 5,332.39 5,429.52 0.1M
2023-11-08 5,264.40 5,322.68 5,235.26 5,322.68 0.2M
2023-11-07 5,264.40 5,274.12 5,235.26 5,264.40 0.1M
2023-11-06 5,235.26 5,264.40 5,235.26 5,264.40 0.1M
2023-11-03 5,244.98 5,264.40 5,215.84 5,235.26 0.1M
2023-11-02 5,254.69 5,264.40 5,070.14 5,235.26 0.1M
2023-11-01 5,332.39 5,332.39 5,157.56 5,167.27 0.2M
2023-10-31 5,400.38 5,410.10 5,264.40 5,332.39 0.1M
2023-10-30 5,497.51 5,507.23 5,390.67 5,390.67 0.1M
2023-10-27 5,507.23 5,516.94 5,128.42 5,497.51 0.1M
2023-10-26 5,798.61 5,808.33 5,448.95 5,507.23 0.1M
2023-10-25 5,750.05 5,798.61 5,750.05 5,798.61 0.1M
2023-10-24 5,730.62 5,759.76 5,730.62 5,750.05 0.1M
2023-10-23 5,720.91 5,750.05 5,701.48 5,720.91 0.1M
2023-10-20 5,730.62 5,740.34 5,633.49 5,720.91 0.1M
2023-10-19 5,827.75 5,827.75 5,711.20 5,730.62 0.1M
2023-10-18 5,866.60 5,895.74 5,788.90 5,818.04 0.1M
2023-10-17 5,827.75 5,895.74 5,827.75 5,866.60 0.1M
2023-10-16 5,818.04 5,847.18 5,818.04 5,837.46 0.1M
2023-10-13 5,837.46 5,837.46 5,779.19 5,827.75 0.1M
2023-10-12 5,788.90 5,837.46 5,788.90 5,837.46 0.1M
2023-10-11 5,818.04 5,818.04 5,769.47 5,788.90 0.1M
2023-10-10 5,740.34 5,827.75 5,730.62 5,788.90 0.1M
2023-10-09 5,584.93 5,740.34 5,575.22 5,740.34 0.1M
2023-10-06 5,633.49 5,652.92 5,536.36 5,584.93 0.2M
2023-10-05 5,682.06 5,691.77 5,536.36 5,633.49 0.1M
2023-10-04 5,769.47 5,769.47 5,458.66 5,662.63 0.2M
2023-10-03 5,847.18 5,847.18 5,711.20 5,769.47 0.1M
2023-10-02 5,818.04 5,856.89 5,798.61 5,847.18 0.1M
2023-09-29 5,818.04 5,818.04 5,740.34 5,798.61 0.1M
2023-09-28 5,905.46 5,905.46 5,730.62 5,818.04 0.1M
2023-09-27 5,944.31 5,944.31 5,827.75 5,866.60 0.1M
2023-09-26 5,973.45 5,992.87 5,584.93 5,944.31 0.1M
2023-09-25 6,002.58 6,060.86 5,604.35 5,983.16 0.2M
2023-09-22 6,060.86 6,070.58 5,963.73 6,022.01 0.1M
2023-09-21 6,090.00 6,206.56 6,060.86 6,060.86 0.2M
2023-09-20 6,022.01 6,080.29 6,012.30 6,080.29 0.2M
2023-09-19 5,983.16 6,022.01 5,973.45 6,012.30 0.1M
2023-09-18 6,022.01 6,031.72 5,992.87 6,002.58 0.1M
2023-09-15 5,905.46 6,031.72 5,905.46 6,002.58 0.1M
2023-09-14 6,070.58 6,080.29 5,944.31 5,983.16 0.2M
2023-09-13 6,090.00 6,128.85 6,041.44 6,041.44 0.1M
2023-09-12 6,148.28 6,157.99 6,090.00 6,090.00 0.2M
2023-09-11 6,148.28 6,225.98 6,090.00 6,148.28 0.2M
2023-09-08 6,138.57 6,157.99 6,080.29 6,109.43 0.1M
2023-09-07 6,196.84 6,196.84 6,022.01 6,138.57 0.1M
2023-09-06 6,031.72 6,119.14 5,992.87 6,119.14 0.2M
2023-09-05 6,157.99 6,177.42 6,012.30 6,031.72 0.2M
2023-08-31 6,128.85 6,157.99 6,041.44 6,157.99 0.2M
2023-08-30 6,148.28 6,157.99 6,002.58 6,128.85 0.2M
2023-08-29 6,216.27 6,225.98 6,119.14 6,157.99 0.2M
2023-08-28 6,090.00 6,235.69 6,080.29 6,196.84 0.3M
2023-08-25 6,022.01 6,099.71 6,012.30 6,099.71 0.1M
2023-08-24 6,031.72 6,041.44 5,905.46 6,022.01 0.2M
2023-08-23 6,012.30 6,060.86 5,973.45 6,022.01 0.2M
2023-08-22 6,109.43 6,119.14 5,886.03 5,963.73 0.1M
2023-08-21 6,099.71 6,109.43 5,886.03 6,109.43 0.2M
2023-08-18 6,167.70 6,235.69 5,866.60 6,119.14 0.6M
2023-08-17 6,313.40 6,323.11 6,225.98 6,303.69 0.1M
2023-08-16 6,332.82 6,352.25 6,235.69 6,313.40 0.2M
2023-08-15 6,293.97 6,352.25 6,264.83 6,332.82 0.3M
2023-08-14 6,225.98 6,352.25 6,216.27 6,284.26 0.3M
2023-08-11 6,245.41 6,313.40 6,177.42 6,264.83 0.3M
2023-08-10 6,410.53 6,478.52 6,225.98 6,255.12 0.2M
2023-08-09 6,400.81 6,420.24 6,284.26 6,410.53 0.2M
2023-08-08 6,497.94 6,507.66 6,284.26 6,371.68 0.4M
2023-08-07 6,274.55 6,546.51 6,274.55 6,488.23 0.5M
2023-08-04 6,216.27 6,284.26 6,138.57 6,264.83 0.3M
2023-08-03 6,313.40 6,313.40 6,138.57 6,138.57 0.3M
2023-08-02 6,342.54 6,342.54 6,216.27 6,313.40 0.2M
2023-08-01 6,400.81 6,459.09 6,303.69 6,332.82 0.4M
2023-07-31 5,983.16 6,391.10 5,973.45 6,391.10 0.9M
2023-07-28 5,895.74 5,973.45 5,895.74 5,973.45 0.2M
2023-07-27 6,002.58 6,012.30 5,818.04 5,876.32 0.3M
2023-07-26 6,002.58 6,119.14 5,992.87 6,002.58 0.4M
2023-07-25 5,924.88 6,080.29 5,924.88 5,992.87 0.3M
2023-07-24 5,740.34 5,954.02 5,740.34 5,954.02 0.5M
2023-07-21 5,750.05 5,798.61 5,633.49 5,730.62 0.2M
2023-07-20 5,827.75 5,837.46 5,720.91 5,750.05 0.1M
2023-07-19 5,915.17 5,954.02 5,711.20 5,779.19 0.2M
2023-07-18 5,876.32 5,983.16 5,876.32 5,924.88 0.1M
2023-07-17 5,788.90 5,876.32 5,759.76 5,876.32 0.3M
2023-07-14 5,750.05 5,818.04 5,730.62 5,769.47 0.3M
2023-07-13 5,779.19 5,788.90 5,720.91 5,750.05 0.2M
2023-07-12 5,827.75 5,856.89 5,711.20 5,769.47 0.1M
2023-07-11 5,798.61 5,856.89 5,788.90 5,818.04 0.2M
2023-07-10 5,827.75 5,837.46 5,701.48 5,720.91 0.2M
2023-07-07 5,677.64 5,695.30 5,598.17 5,651.15 0.2M
2023-07-06 5,712.96 5,712.96 5,642.32 5,677.64 0.1M
2023-07-05 5,677.64 5,739.45 5,677.64 5,704.13 0.1M
2023-07-04 5,712.96 5,721.79 5,659.98 5,677.64 0.1M
2023-07-03 5,712.96 5,730.62 5,651.15 5,712.96 0.1M
2023-06-30 5,792.43 5,818.92 5,686.47 5,712.96 0.2M
2023-06-29 5,854.24 5,880.73 5,783.60 5,810.09 0.3M
2023-06-28 5,730.62 5,827.75 5,730.62 5,827.75 0.4M
2023-06-27 5,730.62 5,774.77 5,712.96 5,730.62 0.2M
2023-06-26 5,757.11 5,792.43 5,686.47 5,721.79 0.2M
2023-06-23 5,827.75 5,863.07 5,712.96 5,757.11 0.3M
2023-06-22 5,792.43 5,818.92 5,783.60 5,818.92 0.1M
2023-06-21 5,633.49 5,792.43 5,633.49 5,783.60 0.3M
2023-06-20 5,589.34 5,642.32 5,501.05 5,624.66 0.2M
2023-06-19 5,792.43 5,810.09 5,492.22 5,589.34 0.2M
2023-06-16 5,810.09 5,889.56 5,783.60 5,792.43 0.3M
2023-06-15 5,792.43 5,836.58 5,757.11 5,801.26 0.2M
2023-06-14 5,792.43 5,898.39 5,783.60 5,792.43 0.2M
2023-06-13 5,739.45 5,951.37 5,739.45 5,783.60 0.4M
2023-06-12 5,774.77 5,783.60 5,651.15 5,686.47 0.3M
2023-06-09 5,827.75 5,836.58 5,712.96 5,757.11 0.3M
2023-06-08 6,013.18 6,101.48 5,836.58 5,836.58 0.4M
2023-06-07 5,871.90 6,022.01 5,871.90 6,004.35 0.5M
2023-06-06 5,916.05 5,960.20 5,739.45 5,836.58 0.3M
2023-06-05 6,119.14 6,172.12 5,642.32 5,907.22 0.5M
2023-06-02 5,916.05 6,119.14 5,907.22 6,066.16 0.8M
2023-06-01 5,633.49 5,960.20 5,633.49 5,889.56 1.1M
2023-05-31 5,704.13 5,739.45 5,633.49 5,633.49 0.4M
2023-05-30 5,659.98 5,757.11 5,562.85 5,704.13 0.5M
2023-05-29 5,527.54 5,668.81 5,527.54 5,651.15 0.5M
2023-05-26 5,474.56 5,677.64 5,474.56 5,527.54 0.4M
2023-05-25 5,465.73 5,483.39 5,430.41 5,474.56 0.2M
2023-05-24 5,474.56 5,492.22 5,430.41 5,474.56 0.3M
2023-05-23 5,456.90 5,474.56 5,430.41 5,465.73 0.2M
2023-05-22 5,421.58 5,483.39 5,395.09 5,448.07 0.2M
2023-05-19 5,483.39 5,483.39 5,386.26 5,421.58 0.2M
2023-05-18 5,421.58 5,465.73 5,403.92 5,465.73 0.2M
2023-05-17 5,395.09 5,483.39 5,386.26 5,412.75 0.3M
2023-05-16 5,545.19 5,589.34 5,395.09 5,395.09 0.3M
2023-05-15 5,739.45 5,739.45 5,545.19 5,545.19 0.3M
2023-05-12 5,421.58 5,695.30 5,421.58 5,659.98 0.6M
2023-05-11 5,289.13 5,474.56 5,244.98 5,412.75 0.4M
2023-05-10 5,262.64 5,297.96 5,244.98 5,280.30 0.3M
2023-05-09 5,280.30 5,297.96 5,253.81 5,271.47 0.2M
2023-05-08 5,297.96 5,333.28 5,262.64 5,262.64 0.2M
2023-05-05 5,218.49 5,271.47 5,209.66 5,262.64 0.1M
2023-05-04 5,412.75 5,421.58 5,200.83 5,218.49 0.4M
2023-04-28 5,386.26 5,439.24 5,386.26 5,421.58 0.2M
2023-04-27 5,395.09 5,403.92 5,315.62 5,368.60 0.2M
2023-04-26 5,306.79 5,386.26 5,306.79 5,377.43 0.2M
2023-04-25 5,297.96 5,368.60 5,253.81 5,306.79 0.4M
2023-04-24 5,518.71 5,571.68 5,262.64 5,262.64 0.6M
2023-04-21 5,651.15 5,792.43 5,562.85 5,562.85 0.5M
2023-04-20 5,562.85 5,712.96 5,562.85 5,651.15 0.4M
2023-04-19 5,527.54 5,730.62 5,518.71 5,562.85 0.5M
2023-04-18 5,898.39 5,907.22 5,474.56 5,624.66 0.7M
2023-04-17 5,598.17 5,889.56 5,598.17 5,880.73 1.2M
2023-04-14 5,474.56 5,695.30 5,448.07 5,580.51 0.8M
2023-04-13 5,324.45 5,527.54 5,289.13 5,456.90 0.4M
2023-04-12 5,421.58 5,421.58 5,280.30 5,324.45 0.5M
2023-04-11 5,359.77 5,377.43 5,209.66 5,377.43 0.4M
2023-04-10 5,527.54 5,527.54 5,183.17 5,350.94 0.9M
2023-04-07 5,518.71 5,536.36 5,465.73 5,518.71 0.2M
2023-04-06 5,615.83 5,615.83 5,483.39 5,501.05 0.3M
2023-04-05 5,607.00 5,651.15 5,518.71 5,589.34 0.4M
2023-04-04 5,562.85 5,598.17 5,518.71 5,562.85 0.5M
2023-04-03 5,633.49 5,668.81 5,509.88 5,518.71 0.5M
2023-03-31 5,615.83 5,686.47 5,527.54 5,536.36 0.4M
2023-03-30 5,651.15 5,739.45 5,615.83 5,624.66 0.6M
2023-03-29 5,624.66 5,757.11 5,607.00 5,624.66 0.6M
2023-03-28 5,474.56 5,695.30 5,386.26 5,615.83 0.8M
2023-03-27 5,501.05 5,686.47 5,403.92 5,412.75 0.9M
2023-03-24 5,465.73 5,721.79 5,324.45 5,474.56 0.7M
2023-03-23 4,944.76 5,368.60 4,944.76 5,368.60 0.8M
2023-03-22 4,715.18 5,024.23 4,697.52 5,024.23 0.6M
2023-03-21 4,803.48 4,812.31 4,697.52 4,697.52 0.2M
2023-03-20 4,882.95 4,882.95 4,679.86 4,785.82 0.2M
2023-03-17 4,962.42 5,015.40 4,856.46 4,856.46 0.2M
2023-03-16 5,059.55 5,068.38 4,900.61 4,900.61 0.3M
2023-03-15 5,077.21 5,147.85 5,050.72 5,094.87 0.3M
2023-03-14 5,006.57 5,253.81 4,856.46 4,997.74 0.6M
2023-03-13 4,803.48 5,050.72 4,803.48 5,006.57 0.4M
2023-03-10 4,459.11 4,768.16 4,441.45 4,768.16 0.6M
2023-03-09 4,441.45 4,467.94 4,406.13 4,459.11 0.2M
2023-03-08 4,494.43 4,512.09 4,414.96 4,441.45 0.1M
2023-03-07 4,494.43 4,529.75 4,476.77 4,503.26 0.1M
2023-03-06 4,459.11 4,512.09 4,459.11 4,494.43 0.1M
2023-03-03 4,485.60 4,538.58 4,459.11 4,459.11 0.1M
2023-03-02 4,423.79 4,485.60 4,423.79 4,485.60 0.1M
2023-03-01 4,441.45 4,459.11 4,370.81 4,423.79 0.1M
2023-02-28 4,441.45 4,476.77 4,414.96 4,441.45 0.1M
2023-02-27 4,538.58 4,538.58 4,414.96 4,432.62 0.1M
2023-02-24 4,626.88 4,626.88 4,503.26 4,538.58 0.1M
2023-02-23 4,653.37 4,671.03 4,326.66 4,591.56 0.1M
2023-02-22 4,750.50 4,750.50 4,635.71 4,644.54 0.2M
2023-02-21 4,547.41 4,759.33 4,520.92 4,724.01 0.3M
2023-02-20 4,459.11 4,538.58 4,459.11 4,538.58 0.2M
2023-02-17 4,432.62 4,503.26 4,414.96 4,450.28 0.1M
2023-02-16 4,432.62 4,450.28 4,406.13 4,423.79 0.1M
2023-02-15 4,441.45 4,476.77 4,423.79 4,423.79 0.1M
2023-02-14 4,476.77 4,503.26 4,247.20 4,441.45 0.1M
2023-02-13 4,538.58 4,547.41 4,397.30 4,503.26 0.1M
2023-02-10 4,556.24 4,565.07 4,512.09 4,538.58 0.2M
2023-02-09 4,476.77 4,538.58 4,467.94 4,538.58 0.2M
2023-02-08 4,494.43 4,503.26 4,432.62 4,467.94 0.1M
2023-02-07 4,547.41 4,547.41 4,459.11 4,485.60 0.1M
2023-02-06 4,529.75 4,556.24 4,494.43 4,538.58 0.2M
2023-02-03 4,626.88 4,635.71 4,512.09 4,529.75 0.1M
2023-02-02 4,573.90 4,582.73 4,494.43 4,556.24 0.1M
2023-02-01 4,609.22 4,635.71 4,520.92 4,582.73 0.1M
2023-01-31 4,697.52 4,697.52 4,512.09 4,609.22 0.1M
2023-01-30 4,556.24 4,732.84 4,512.09 4,688.69 0.2M
2023-01-27 4,520.92 4,556.24 4,503.26 4,547.41 0.1M
2023-01-19 4,565.07 4,565.07 4,414.96 4,520.92 0.1M
2023-01-18 4,494.43 4,565.07 4,494.43 4,565.07 0.1M
2023-01-17 4,503.26 4,529.75 4,379.64 4,512.09 0.1M
2023-01-16 4,520.92 4,529.75 4,397.30 4,494.43 0.1M
2023-01-13 4,529.75 4,565.07 4,476.77 4,520.92 0.1M
2023-01-12 4,494.43 4,565.07 4,423.79 4,520.92 0.2M
2023-01-11 4,679.86 4,688.69 4,485.60 4,485.60 0.2M
2023-01-10 4,503.26 4,635.71 4,503.26 4,600.39 0.2M
2023-01-09 4,397.30 4,459.11 4,388.47 4,459.11 0.3M
2023-01-06 4,556.24 4,556.24 4,344.32 4,388.47 0.1M
2023-01-05 4,264.86 4,344.32 4,256.03 4,344.32 0.1M
2023-01-04 4,247.20 4,309.00 4,238.37 4,264.86 0.1M
2023-01-03 4,229.54 4,256.03 4,211.88 4,247.20 0.1M