Logistics Vicem JSC (HTV)

HTV
🏛️ 베트남 →
12,400.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9,889.50 9,889.50 9,889.50 9,889.50 0.0M
2022-12-29 9,524.90 9,524.90 9,524.90 9,524.90 0.0M
2022-12-28 9,297.00 9,297.00 9,297.00 9,297.00 0.0M
2022-12-23 9,570.50 9,570.50 9,570.50 9,570.50 0.0M
2022-12-22 9,251.50 9,707.20 9,251.50 9,707.20 0.0M
2022-12-21 9,843.90 9,843.90 9,707.20 9,707.20 0.0M
2022-12-19 9,388.20 9,433.70 9,388.20 9,433.70 0.0M
2022-12-16 9,616.00 9,616.00 9,616.00 9,616.00 0.0M
2022-12-15 9,433.70 9,616.00 9,433.70 9,616.00 0.0M
2022-12-13 9,205.90 9,479.30 9,205.90 9,479.30 0.0M
2022-12-09 9,479.30 9,479.30 9,388.20 9,388.20 0.0M
2022-12-08 9,752.80 11,028.80 9,707.20 9,707.20 0.0M
2022-12-07 9,752.80 10,846.50 9,752.80 10,436.40 0.0M
2022-12-06 9,570.50 10,618.70 9,251.50 10,481.90 0.0M
2022-12-05 9,251.50 10,162.90 9,251.50 9,935.10 0.0M
2022-12-02 9,160.30 9,707.20 9,160.30 9,616.00 0.0M
2022-12-01 8,768.40 9,935.10 8,768.40 9,388.20 0.0M
2022-11-30 9,479.30 9,524.90 8,950.70 9,388.20 0.0M
2022-11-29 8,941.60 8,941.60 8,923.30 8,923.30 0.0M
2022-11-28 9,524.90 9,570.50 8,704.60 8,704.60 0.0M
2022-11-24 9,160.30 9,160.30 9,160.30 9,160.30 0.0M
2022-11-23 8,668.10 8,668.10 8,668.10 8,668.10 0.0M
2022-11-22 9,160.30 9,160.30 9,114.70 9,114.70 0.0M
2022-11-18 9,935.10 9,935.10 9,041.80 9,041.80 0.0M
2022-11-17 9,114.70 9,661.60 9,114.70 9,661.60 0.0M
2022-11-16 8,659.00 9,661.60 8,659.00 9,661.60 0.0M
2022-11-15 8,449.40 9,616.00 8,440.20 9,105.60 0.0M
2022-11-10 9,069.20 9,069.20 9,069.20 9,069.20 0.0M
2022-11-09 9,661.60 9,798.30 9,661.60 9,661.60 0.0M
2022-11-08 10,162.90 10,162.90 9,160.30 9,980.60 0.0M
2022-11-07 9,752.80 9,752.80 9,707.20 9,707.20 0.0M
2022-11-04 9,661.60 9,707.20 9,661.60 9,707.20 0.0M
2022-11-03 10,487.60 10,534.70 10,487.60 10,534.70 0.0M
2022-11-01 10,534.70 11,193.10 10,487.60 11,193.10 0.0M
2022-10-31 10,393.60 10,910.90 10,346.50 10,910.90 0.0M
2022-10-28 10,205.40 11,004.90 10,205.40 11,004.90 0.0M
2022-10-27 10,769.80 10,769.80 10,769.80 10,769.80 0.0M
2022-10-26 10,487.60 11,710.40 10,440.60 11,287.10 0.0M
2022-10-25 10,346.50 11,099.00 10,346.50 11,099.00 0.0M
2022-10-24 11,099.00 11,099.00 11,099.00 11,099.00 0.0M
2022-10-21 10,863.90 11,004.90 10,534.70 10,957.90 0.0M
2022-10-20 10,628.70 10,628.70 10,346.50 10,346.50 0.0M
2022-10-19 10,581.70 10,769.80 10,581.70 10,769.80 0.0M
2022-10-17 10,534.70 11,099.00 10,534.70 11,099.00 0.0M
2022-10-14 10,158.40 11,193.10 10,158.40 11,193.10 0.0M
2022-10-13 9,750.30 10,628.70 9,750.30 10,628.70 0.0M
2022-10-12 9,926.00 10,101.70 9,926.00 10,101.70 0.0M
2022-10-11 10,233.40 10,804.40 10,233.40 10,540.90 0.0M
2022-10-10 9,926.00 10,936.20 9,926.00 10,936.20 0.0M
2022-10-07 10,760.50 10,760.50 10,540.90 10,628.70 0.0M
2022-10-06 10,584.80 10,672.60 10,584.80 10,628.70 0.0M
2022-10-05 10,892.20 10,936.20 10,453.00 10,936.20 0.0M
2022-10-04 10,365.20 10,936.20 10,365.20 10,936.20 0.0M
2022-10-03 11,199.70 11,199.70 10,540.90 10,540.90 0.0M
2022-09-30 11,111.80 11,155.80 10,540.90 10,540.90 0.0M
2022-09-29 11,243.60 11,243.60 10,233.40 11,155.80 0.0M
2022-09-28 10,980.10 10,980.10 10,628.70 10,628.70 0.0M
2022-09-27 10,804.40 11,067.90 10,804.40 11,067.90 0.0M
2022-09-26 11,111.80 11,111.80 10,628.70 10,848.30 0.0M
2022-09-23 10,672.60 10,936.20 10,672.60 10,936.20 0.0M
2022-09-20 10,584.80 11,287.50 10,584.80 11,287.50 0.0M
2022-09-19 10,716.50 11,287.50 10,716.50 10,980.10 0.0M
2022-09-16 11,726.70 11,726.70 11,419.30 11,419.30 0.0M
2022-09-15 11,155.80 11,155.80 11,155.80 11,155.80 0.0M
2022-09-14 10,980.10 11,682.80 10,892.20 11,463.20 0.0M
2022-09-09 11,595.00 11,595.00 11,595.00 11,595.00 0.0M
2022-09-08 11,551.00 11,638.90 11,551.00 11,595.00 0.0M
2022-09-07 11,507.10 11,507.10 11,507.10 11,507.10 0.0M
2022-09-06 11,507.10 11,551.00 11,507.10 11,551.00 0.0M
2022-09-05 11,507.10 11,507.10 11,507.10 11,507.10 0.0M
2022-08-30 11,155.80 11,595.00 11,155.80 11,595.00 0.0M
2022-08-29 11,287.50 11,287.50 11,287.50 11,287.50 0.0M
2022-08-25 11,551.00 11,946.30 11,551.00 11,946.30 0.0M
2022-08-24 11,419.30 12,034.20 11,419.30 11,990.20 0.0M
2022-08-17 11,902.40 11,902.40 11,858.50 11,858.50 0.0M
2022-08-16 11,946.30 11,946.30 11,902.40 11,902.40 0.0M
2022-08-15 11,902.40 11,946.30 11,902.40 11,946.30 0.0M
2022-08-12 11,814.60 11,858.50 11,770.60 11,858.50 0.0M
2022-08-11 11,419.30 11,858.50 11,419.30 11,858.50 0.0M
2022-08-10 11,682.80 11,858.50 11,682.80 11,858.50 0.0M
2022-08-09 11,331.40 11,858.50 11,331.40 11,595.00 0.0M
2022-08-08 11,595.00 11,946.30 11,551.00 11,946.30 0.0M
2022-08-05 11,507.10 11,595.00 11,507.10 11,595.00 0.0M
2022-08-04 11,419.30 11,507.10 11,419.30 11,419.30 0.0M
2022-08-03 11,067.90 11,419.30 11,067.90 11,419.30 0.0M
2022-08-02 11,375.40 11,375.40 11,287.50 11,375.40 0.0M
2022-08-01 10,804.40 11,726.70 10,804.40 11,419.30 0.0M
2022-07-29 11,770.60 12,122.00 11,111.80 11,111.80 0.0M
2022-07-28 11,507.10 11,770.60 11,375.40 11,770.60 0.0M
2022-07-27 10,628.70 11,024.00 10,628.70 11,024.00 0.0M
2022-07-26 10,804.40 10,804.40 10,716.50 10,716.50 0.0M
2022-07-25 10,804.40 10,804.40 10,804.40 10,804.40 0.0M
2022-07-22 10,804.40 10,804.40 10,804.40 10,804.40 0.0M
2022-07-20 10,980.10 10,980.10 10,804.40 10,804.40 0.0M
2022-07-19 10,936.20 10,980.10 10,936.20 10,980.10 0.0M
2022-07-18 10,760.50 10,760.50 10,716.50 10,760.50 0.0M
2022-07-15 10,936.20 10,936.20 10,760.50 10,760.50 0.0M
2022-07-14 10,716.50 10,716.50 10,716.50 10,716.50 0.0M
2022-07-13 10,804.40 10,848.30 10,804.40 10,848.30 0.0M
2022-07-12 10,496.90 10,804.40 10,496.90 10,804.40 0.0M
2022-07-11 10,980.10 10,980.10 10,936.20 10,936.20 0.0M
2022-07-08 10,672.60 11,024.00 10,672.60 10,980.10 0.0M
2022-07-07 10,540.90 10,628.70 10,540.90 10,584.80 0.0M
2022-07-06 10,496.90 10,584.80 10,409.10 10,584.80 0.0M
2022-07-05 10,936.20 10,936.20 10,804.40 10,892.20 0.0M
2022-07-04 10,936.20 10,980.10 10,936.20 10,936.20 0.0M
2022-07-01 10,584.80 10,936.20 10,540.90 10,716.50 0.0M
2022-06-30 10,804.40 10,804.40 10,716.50 10,716.50 0.0M
2022-06-29 10,804.40 10,804.40 10,760.50 10,760.50 0.0M
2022-06-28 10,892.20 11,199.70 10,892.20 11,024.00 0.0M
2022-06-27 10,672.60 10,848.30 10,584.80 10,804.40 0.0M
2022-06-24 11,067.90 11,067.90 10,760.50 10,760.50 0.0M
2022-06-23 11,199.70 11,199.70 10,672.60 10,980.10 0.0M
2022-06-22 10,804.40 10,848.30 10,804.40 10,848.30 0.0M
2022-06-21 10,453.00 11,287.50 10,409.10 11,287.50 0.0M
2022-06-20 11,331.40 11,331.40 10,716.50 10,980.10 0.0M
2022-06-17 11,243.60 11,243.60 10,804.40 10,804.40 0.0M
2022-06-16 11,243.60 11,243.60 11,243.60 11,243.60 0.0M
2022-06-15 11,331.40 11,331.40 10,628.70 11,243.60 0.0M
2022-06-14 11,375.40 11,375.40 11,375.40 11,375.40 0.0M
2022-06-13 11,375.40 11,375.40 11,375.40 11,375.40 0.0M
2022-06-10 11,419.30 11,419.30 11,287.50 11,287.50 0.0M
2022-06-09 11,419.30 11,419.30 11,111.80 11,419.30 0.0M
2022-06-08 11,419.30 11,638.90 11,287.50 11,287.50 0.0M
2022-06-07 11,111.80 11,419.30 11,111.80 11,419.30 0.0M
2022-06-06 11,155.80 11,551.00 11,155.80 11,551.00 0.0M
2022-06-03 11,770.60 11,770.60 11,419.30 11,551.00 0.0M
2022-06-02 11,551.00 11,595.00 11,419.30 11,595.00 0.0M
2022-06-01 11,595.00 11,595.00 11,419.30 11,419.30 0.0M
2022-05-31 11,463.20 11,682.80 11,463.20 11,595.00 0.0M
2022-05-30 11,419.30 11,726.70 11,419.30 11,682.80 0.0M
2022-05-27 11,419.30 11,595.00 11,419.30 11,463.20 0.0M
2022-05-26 11,551.00 11,551.00 11,287.50 11,331.40 0.0M
2022-05-25 11,331.40 11,419.30 11,243.60 11,243.60 0.0M
2022-05-24 11,111.80 11,463.20 11,111.80 11,111.80 0.0M
2022-05-23 11,331.40 11,726.70 11,111.80 11,111.80 0.0M
2022-05-20 11,199.70 11,551.00 11,199.70 11,331.40 0.0M
2022-05-19 11,375.40 11,595.00 11,199.70 11,199.70 0.0M
2022-05-18 11,858.50 11,858.50 11,551.00 11,638.90 0.0M
2022-05-17 10,760.50 11,155.80 10,760.50 11,155.80 0.0M
2022-05-16 10,628.70 11,331.40 10,628.70 10,716.50 0.0M
2022-05-13 11,419.30 11,419.30 10,453.00 10,628.70 0.0M
2022-05-12 11,858.50 11,858.50 11,111.80 11,155.80 0.1M
2022-05-11 11,595.00 11,902.40 11,551.00 11,902.40 0.0M
2022-05-10 10,980.10 12,122.00 10,980.10 11,682.80 0.0M
2022-05-09 12,078.10 12,297.70 11,551.00 11,682.80 0.0M
2022-05-06 12,385.50 12,473.40 11,990.20 12,165.90 0.0M
2022-05-05 12,780.80 13,395.70 12,605.10 12,605.10 0.0M
2022-05-04 12,780.80 13,527.40 12,165.90 13,527.40 0.0M
2022-04-29 12,780.80 12,780.80 12,297.70 12,736.90 0.0M
2022-04-28 12,122.00 12,209.80 11,858.50 11,946.30 0.1M
2022-04-27 12,209.80 12,209.80 11,419.30 12,122.00 0.0M
2022-04-26 11,682.80 12,297.70 11,682.80 12,209.80 0.0M
2022-04-25 12,297.70 12,561.20 11,814.60 11,946.30 0.1M
2022-04-22 12,649.00 13,088.20 11,946.30 11,946.30 0.0M
2022-04-21 13,263.90 13,263.90 12,341.60 12,824.70 0.0M
2022-04-20 12,912.60 13,351.80 12,868.60 13,000.40 0.0M
2022-04-19 13,439.60 13,527.40 12,736.90 13,000.40 0.0M
2022-04-18 13,791.00 13,791.00 12,956.50 13,527.40 0.0M
2022-04-15 14,405.90 14,405.90 13,791.00 13,878.80 0.0M
2022-04-14 13,615.30 13,615.30 12,912.60 13,615.30 0.0M
2022-04-13 13,176.10 13,263.90 12,736.90 12,736.90 0.0M
2022-04-12 14,010.60 14,010.60 13,176.10 13,176.10 0.0M
2022-04-08 14,054.50 14,274.10 13,439.60 13,571.40 0.0M
2022-04-07 13,703.10 13,791.00 13,483.50 13,615.30 0.0M
2022-04-06 14,361.90 14,361.90 13,878.80 13,878.80 0.1M
2022-04-05 14,274.10 15,196.40 14,274.10 14,405.90 0.1M
2022-04-04 15,969.40 16,716.50 15,969.40 16,296.30 0.1M
2022-04-01 15,642.60 15,642.60 15,409.10 15,642.60 0.1M
2022-03-31 13,821.50 14,662.00 13,821.50 14,662.00 0.1M
2022-03-30 14,008.30 14,008.30 13,634.70 13,728.10 0.0M
2022-03-29 13,728.10 13,821.50 13,588.00 13,821.50 0.0M
2022-03-28 13,588.00 13,821.50 13,494.60 13,821.50 0.0M
2022-03-25 13,634.70 13,821.50 13,447.90 13,821.50 0.0M
2022-03-24 13,774.80 13,821.50 13,541.30 13,821.50 0.0M
2022-03-23 13,821.50 13,868.20 13,634.70 13,681.40 0.0M
2022-03-22 13,961.60 13,961.60 13,447.90 13,821.50 0.0M
2022-03-21 13,728.10 13,914.90 13,634.70 13,634.70 0.0M
2022-03-18 13,728.10 13,961.60 13,634.70 13,914.90 0.0M
2022-03-17 13,634.70 13,914.90 13,634.70 13,774.80 0.0M
2022-03-16 13,541.30 13,634.70 13,354.50 13,634.70 0.0M
2022-03-15 13,541.30 13,541.30 13,214.50 13,307.80 0.0M
2022-03-14 13,728.10 13,728.10 13,401.20 13,447.90 0.0M
2022-03-11 13,354.50 13,868.20 13,307.80 13,821.50 0.1M
2022-03-10 13,447.90 13,447.90 13,261.20 13,354.50 0.0M
2022-03-09 13,354.50 13,447.90 13,121.10 13,261.20 0.0M
2022-03-08 13,401.20 13,494.60 13,354.50 13,447.90 0.0M
2022-03-07 13,307.80 13,541.30 13,261.20 13,541.30 0.0M
2022-03-04 13,634.70 13,634.70 13,447.90 13,447.90 0.0M
2022-03-03 13,307.80 13,541.30 13,261.20 13,447.90 0.0M
2022-03-02 13,447.90 13,447.90 13,167.80 13,214.50 0.0M
2022-03-01 13,354.50 13,541.30 13,261.20 13,261.20 0.0M
2022-02-28 13,214.50 13,634.70 13,214.50 13,354.50 0.0M
2022-02-25 13,261.20 13,914.90 13,214.50 13,634.70 0.0M
2022-02-24 13,447.90 13,914.90 13,261.20 13,307.80 0.0M
2022-02-23 13,728.10 13,774.80 13,541.30 13,728.10 0.0M
2022-02-22 13,261.20 13,961.60 13,261.20 13,728.10 0.0M
2022-02-21 13,634.70 13,914.90 13,588.00 13,588.00 0.0M
2022-02-18 13,494.60 13,494.60 13,447.90 13,447.90 0.0M
2022-02-17 13,167.80 13,541.30 13,167.80 13,494.60 0.0M
2022-02-16 13,541.30 13,541.30 13,261.20 13,447.90 0.0M
2022-02-15 13,307.80 13,494.60 12,887.60 13,447.90 0.0M
2022-02-14 13,494.60 13,494.60 13,447.90 13,494.60 0.0M
2022-02-11 13,354.50 13,541.30 13,167.80 13,494.60 0.0M
2022-02-10 13,447.90 13,541.30 13,447.90 13,447.90 0.0M
2022-02-09 13,401.20 13,494.60 13,261.20 13,494.60 0.0M
2022-02-08 13,541.30 13,541.30 13,121.10 13,447.90 0.0M
2022-02-07 13,027.70 13,447.90 13,027.70 13,447.90 0.0M
2022-01-28 13,167.80 13,167.80 12,981.00 13,074.40 0.0M
2022-01-27 13,214.50 13,354.50 13,074.40 13,354.50 0.0M
2022-01-26 13,261.20 13,261.20 13,261.20 13,261.20 0.0M
2022-01-25 13,261.20 13,261.20 13,167.80 13,261.20 0.0M
2022-01-24 13,074.40 13,541.30 12,981.00 13,167.80 0.0M
2022-01-21 13,261.20 13,961.60 13,074.40 13,214.50 0.0M
2022-01-20 12,887.60 13,261.20 12,887.60 13,214.50 0.0M
2022-01-19 13,167.80 13,167.80 12,887.60 12,887.60 0.0M
2022-01-18 13,261.20 13,307.80 13,074.40 13,167.80 0.0M
2022-01-17 13,634.70 13,634.70 13,307.80 13,307.80 0.0M
2022-01-14 13,681.40 13,681.40 13,447.90 13,634.70 0.0M
2022-01-13 13,541.30 13,728.10 13,447.90 13,728.10 0.0M
2022-01-12 13,541.30 13,821.50 13,494.60 13,774.80 0.0M
2022-01-11 13,541.30 13,681.40 13,494.60 13,494.60 0.0M
2022-01-10 13,541.30 13,774.80 13,541.30 13,634.70 0.0M
2022-01-07 13,728.10 13,821.50 13,634.70 13,774.80 0.0M
2022-01-06 13,588.00 13,821.50 13,541.30 13,728.10 0.0M
2022-01-05 13,868.20 13,868.20 13,634.70 13,821.50 0.0M
2022-01-04 13,868.20 14,195.00 13,588.00 13,868.20 0.0M