Vinh Son Song Hinh Hydropower JSC (VSH)

VSH
🏛️ 베트남 →
46,900.00
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
2023-12-29 43,862.70 43,862.70 43,183.40 43,474.50 0.0M
2023-12-28 43,474.50 44,639.00 43,183.40 43,668.60 0.0M
2023-12-27 42,337.60 43,656.40 42,110.20 43,474.50 0.1M
2023-12-26 42,110.20 42,383.10 42,064.70 42,292.10 0.0M
2023-12-25 42,110.20 42,246.60 41,928.30 42,110.20 0.0M
2023-12-22 41,837.40 42,246.60 41,837.40 42,110.20 0.0M
2023-12-21 41,382.60 41,837.40 41,109.80 41,837.40 0.0M
2023-12-20 41,291.70 42,110.20 40,473.10 41,109.80 0.1M
2023-12-19 40,427.60 40,427.60 40,291.20 40,382.10 0.1M
2023-12-18 40,655.00 40,655.00 40,291.20 40,382.10 0.0M
2023-12-15 40,927.90 40,927.90 40,382.10 40,382.10 0.0M
2023-12-14 40,927.90 40,973.30 40,609.50 40,927.90 0.0M
2023-12-13 41,382.60 41,382.60 40,336.70 40,927.90 0.0M
2023-12-12 41,382.60 41,564.50 40,564.00 41,382.60 0.0M
2023-12-11 41,155.20 41,382.60 40,518.60 41,382.60 0.0M
2023-12-08 40,473.10 41,200.70 40,473.10 41,155.20 0.0M
2023-12-07 40,746.00 40,836.90 40,018.30 40,746.00 0.0M
2023-12-06 41,291.70 41,291.70 40,700.50 40,746.00 0.0M
2023-12-05 40,018.30 41,382.60 40,018.30 41,291.70 0.0M
2023-12-04 40,746.00 41,382.60 40,154.80 41,382.60 0.0M
2023-12-01 40,882.40 41,382.60 40,427.60 41,337.10 0.0M
2023-11-30 40,154.80 40,927.90 39,745.50 40,927.90 0.0M
2023-11-29 40,291.20 40,518.60 39,381.70 40,382.10 0.0M
2023-11-28 39,609.10 40,018.30 39,381.70 39,381.70 0.0M
2023-11-27 39,745.50 40,291.20 38,881.50 39,336.20 0.0M
2023-11-24 39,108.80 40,200.20 38,563.10 39,381.70 0.0M
2023-11-23 38,472.20 40,291.20 38,472.20 39,609.10 0.0M
2023-11-22 40,200.20 40,200.20 39,336.20 40,200.20 0.0M
2023-11-21 39,836.40 40,382.10 39,245.30 39,836.40 0.0M
2023-11-20 40,018.30 40,018.30 39,745.50 39,745.50 0.0M
2023-11-17 39,563.60 40,927.90 39,245.30 40,473.10 0.0M
2023-11-16 39,245.30 40,473.10 39,154.30 39,563.60 0.1M
2023-11-15 39,745.50 40,291.20 38,881.50 39,745.50 0.0M
2023-11-14 39,745.50 39,745.50 38,972.40 39,745.50 0.0M
2023-11-13 40,473.10 40,473.10 39,654.50 39,745.50 0.0M
2023-11-10 39,563.60 40,291.20 39,563.60 39,609.10 0.0M
2023-11-09 38,699.60 40,018.30 38,244.80 39,654.50 0.0M
2023-11-08 39,381.70 39,381.70 39,199.80 39,199.80 0.0M
2023-11-07 39,336.20 39,427.20 38,472.20 39,427.20 0.0M
2023-11-06 38,199.30 39,836.40 38,199.30 39,336.20 0.0M
2023-11-03 38,335.80 39,108.80 38,062.90 38,654.10 0.0M
2023-11-02 38,290.30 39,108.80 38,290.30 39,108.80 0.0M
2023-11-01 38,335.80 39,108.80 38,199.30 39,108.80 0.0M
2023-10-31 38,654.10 38,745.00 37,972.00 38,745.00 0.0M
2023-10-30 38,654.10 39,381.70 37,972.00 38,745.00 0.0M
2023-10-27 39,108.80 39,381.70 38,335.80 39,108.80 0.0M
2023-10-26 39,017.90 39,927.40 38,654.10 39,745.50 0.0M
2023-10-25 39,563.60 40,382.10 39,199.80 39,927.40 0.1M
2023-10-24 39,654.50 40,927.90 39,654.50 40,382.10 0.0M
2023-10-23 40,473.10 40,836.90 40,018.30 40,836.90 0.0M
2023-10-20 39,972.90 40,609.50 39,563.60 40,518.60 0.0M
2023-10-19 40,018.30 40,473.10 39,881.90 40,018.30 0.0M
2023-10-18 40,927.90 40,927.90 39,381.70 40,655.00 0.0M
2023-10-17 40,927.90 40,927.90 40,836.90 40,836.90 0.0M
2023-10-16 39,927.40 42,201.20 38,654.10 40,245.70 0.0M
2023-10-13 40,109.30 40,746.00 39,927.40 40,200.20 0.0M
2023-10-12 40,836.90 40,836.90 39,745.50 40,836.90 0.0M
2023-10-11 40,473.10 40,927.90 40,473.10 40,836.90 0.0M
2023-10-10 40,382.10 40,927.90 40,291.20 40,927.90 0.0M
2023-10-09 40,018.30 40,336.70 39,336.20 40,291.20 0.0M
2023-10-06 39,745.50 39,927.40 39,563.60 39,927.40 0.0M
2023-10-05 39,836.40 39,927.40 39,427.20 39,745.50 0.0M
2023-10-04 39,745.50 39,836.40 39,108.80 39,836.40 0.0M
2023-10-03 39,427.20 40,018.30 38,745.00 39,745.50 0.0M
2023-10-02 39,563.60 39,563.60 39,108.80 39,563.60 0.0M
2023-09-29 39,654.50 39,700.00 39,563.60 39,563.60 0.0M
2023-09-28 39,108.80 39,927.40 39,108.80 39,563.60 0.0M
2023-09-27 38,654.10 39,654.50 38,654.10 39,108.80 0.0M
2023-09-26 39,972.90 39,972.90 39,108.80 39,381.70 0.1M
2023-09-25 39,472.60 39,563.60 37,926.50 38,926.90 0.1M
2023-09-22 38,199.30 39,836.40 38,199.30 39,017.90 0.0M
2023-09-21 40,018.30 40,018.30 38,472.20 38,654.10 0.1M
2023-09-20 39,108.80 39,108.80 38,199.30 38,745.00 0.0M
2023-09-19 39,245.30 39,518.10 38,699.60 39,108.80 0.0M
2023-09-18 39,836.40 39,836.40 39,154.30 39,245.30 0.0M
2023-09-15 39,836.40 39,836.40 39,563.60 39,836.40 0.0M
2023-09-14 39,108.80 40,018.30 38,745.00 39,563.60 0.2M
2023-09-13 39,108.80 40,018.30 37,380.80 39,199.80 0.1M
2023-09-12 39,836.40 40,200.20 37,562.70 38,836.00 0.1M
2023-09-11 39,563.60 40,291.20 37,653.60 40,018.30 0.1M
2023-09-08 39,654.50 40,927.90 39,245.30 40,382.10 0.0M
2023-09-07 40,063.80 40,655.00 39,427.20 40,473.10 0.0M
2023-09-06 40,655.00 41,200.70 39,108.80 40,655.00 0.1M
2023-09-05 41,291.70 42,019.30 38,472.20 41,610.00 0.0M
2023-08-31 40,791.40 41,791.90 40,791.40 41,246.20 0.0M
2023-08-30 41,746.40 41,746.40 40,564.00 41,655.50 0.0M
2023-08-29 41,200.70 41,246.20 40,200.20 41,200.70 0.1M
2023-08-28 41,109.80 41,564.50 41,109.80 41,200.70 0.0M
2023-08-25 41,564.50 41,564.50 41,473.60 41,564.50 0.0M
2023-08-24 41,200.70 41,837.40 40,927.90 41,837.40 0.0M
2023-08-23 41,200.70 41,337.10 40,109.30 41,291.70 0.0M
2023-08-22 41,291.70 41,746.40 40,063.80 41,200.70 0.0M
2023-08-21 41,291.70 41,291.70 40,473.10 41,200.70 0.0M
2023-08-18 42,155.70 42,155.70 40,927.90 41,746.40 0.0M
2023-08-17 41,928.30 42,201.20 41,700.90 42,201.20 0.1M
2023-08-16 42,110.20 42,383.10 42,110.20 42,201.20 0.0M
2023-08-15 42,110.20 42,474.00 41,382.60 42,110.20 0.0M
2023-08-14 41,564.50 42,110.20 41,564.50 42,110.20 0.0M
2023-08-11 41,837.40 42,746.90 41,382.60 42,019.30 0.0M
2023-08-10 41,382.60 42,292.10 41,382.60 41,928.30 0.2M
2023-08-09 41,337.10 41,473.60 41,246.20 41,382.60 0.0M
2023-08-08 41,473.60 41,473.60 41,246.20 41,337.10 0.0M
2023-08-07 41,246.20 41,337.10 41,109.80 41,337.10 0.1M
2023-08-04 41,382.60 41,382.60 41,109.80 41,337.10 0.0M
2023-08-03 41,200.70 41,610.00 41,109.80 41,337.10 0.0M
2023-08-02 40,927.90 41,291.70 40,564.00 41,200.70 0.0M
2023-08-01 40,836.90 41,746.40 40,836.90 41,200.70 0.0M
2023-07-31 40,746.00 41,291.70 40,518.60 41,155.20 0.1M
2023-07-28 40,473.10 40,836.90 40,473.10 40,836.90 0.0M
2023-07-27 40,927.90 40,973.30 40,473.10 40,836.90 0.0M
2023-07-26 40,746.00 40,927.90 40,564.00 40,791.40 0.0M
2023-07-25 40,291.20 40,836.90 40,200.20 40,746.00 0.0M
2023-07-24 40,063.80 40,927.90 40,063.80 40,382.10 0.0M
2023-07-21 41,382.60 41,382.60 39,108.80 40,018.30 0.0M
2023-07-20 41,837.40 41,837.40 40,473.10 40,655.00 0.0M
2023-07-19 40,473.10 41,200.70 40,109.30 40,109.30 0.0M
2023-07-18 40,018.30 40,473.10 40,018.30 40,018.30 0.0M
2023-07-17 40,700.50 40,700.50 40,382.10 40,473.10 0.0M
2023-07-14 40,382.10 40,700.50 40,291.20 40,700.50 0.0M
2023-07-13 40,473.10 40,564.00 40,291.20 40,564.00 0.0M
2023-07-12 40,473.10 40,473.10 40,154.80 40,473.10 0.0M
2023-07-11 40,473.10 40,791.40 40,473.10 40,518.60 0.0M
2023-07-10 39,836.40 41,837.40 39,745.50 40,473.10 0.1M
2023-07-07 40,336.70 40,336.70 39,881.90 40,200.20 0.0M
2023-07-06 40,200.20 40,200.20 39,700.00 40,200.20 0.0M
2023-07-05 39,972.90 40,291.20 39,563.60 40,200.20 0.1M
2023-07-04 39,745.50 40,018.30 39,199.80 39,927.40 0.0M
2023-07-03 40,291.20 40,291.20 39,791.00 39,927.40 0.0M
2023-06-30 39,381.70 40,291.20 39,381.70 40,291.20 0.0M
2023-06-29 40,018.30 40,018.30 39,381.70 39,381.70 0.0M
2023-06-28 40,473.10 40,473.10 39,199.80 40,291.20 0.0M
2023-06-27 39,927.40 40,473.10 39,381.70 40,473.10 0.1M
2023-06-26 38,017.40 38,926.90 37,790.10 38,926.90 0.0M
2023-06-23 37,653.60 38,017.40 37,653.60 38,017.40 0.0M
2023-06-22 37,790.10 37,790.10 37,699.10 37,790.10 0.0M
2023-06-21 37,744.60 37,926.50 37,699.10 37,744.60 0.0M
2023-06-20 37,380.80 37,653.60 37,289.80 37,562.70 0.0M
2023-06-19 37,244.30 37,471.70 37,107.90 37,380.80 0.1M
2023-06-16 37,244.30 37,244.30 36,835.10 37,244.30 0.1M
2023-06-15 36,835.10 37,198.90 36,789.60 37,107.90 0.0M
2023-06-14 37,244.30 37,244.30 36,562.20 36,835.10 0.0M
2023-06-13 36,016.50 37,107.90 36,016.50 36,835.10 0.1M
2023-06-12 36,471.30 36,471.30 36,107.50 36,334.80 0.0M
2023-06-09 36,107.50 36,198.40 35,834.60 36,198.40 0.0M
2023-06-08 36,289.40 36,380.30 35,925.60 36,198.40 0.0M
2023-06-07 35,834.60 36,835.10 35,470.80 36,243.90 0.1M
2023-06-06 35,789.10 36,062.00 35,743.70 35,925.60 0.0M
2023-06-05 35,698.20 35,971.00 35,698.20 35,880.10 0.0M
2023-06-02 35,470.80 35,925.60 34,561.30 35,834.60 0.3M
2023-06-01 35,834.60 36,107.50 35,652.70 35,834.60 0.0M
2023-05-31 35,925.60 36,016.50 35,743.70 36,016.50 0.1M
2023-05-30 35,607.20 35,834.60 35,607.20 35,834.60 0.0M
2023-05-29 35,834.60 35,925.60 35,652.70 35,925.60 0.1M
2023-05-26 35,561.80 35,925.60 35,561.80 35,743.70 0.1M
2023-05-25 36,062.00 36,062.00 35,470.80 35,561.80 0.0M
2023-05-24 35,470.80 35,971.00 35,470.80 35,971.00 0.0M
2023-05-23 35,925.60 36,016.50 35,470.80 35,834.60 0.0M
2023-05-22 35,743.70 36,380.30 35,698.20 35,698.20 0.0M
2023-05-19 35,149.00 35,698.20 35,149.00 35,698.20 0.3M
2023-05-18 35,402.50 35,487.00 35,022.20 35,106.70 0.0M
2023-05-17 35,444.70 35,444.70 35,275.70 35,402.50 0.1M
2023-05-16 35,529.20 35,529.20 35,233.50 35,360.20 0.0M
2023-05-15 35,402.50 35,402.50 35,149.00 35,360.20 0.0M
2023-05-12 35,487.00 35,529.20 34,937.80 35,402.50 0.1M
2023-05-11 35,571.50 35,571.50 34,811.00 35,318.00 0.0M
2023-05-10 35,402.50 35,487.00 35,318.00 35,402.50 0.0M
2023-05-09 35,571.50 35,655.90 35,233.50 35,318.00 0.1M
2023-05-08 35,149.00 35,233.50 34,895.50 35,233.50 0.0M
2023-05-05 34,726.50 35,022.20 34,219.60 35,022.20 0.0M
2023-05-04 35,402.50 35,487.00 34,726.50 34,895.50 0.0M
2023-04-28 34,473.00 35,571.50 34,050.60 35,064.50 0.1M
2023-04-27 33,459.10 34,050.60 33,459.10 34,050.60 0.0M
2023-04-26 33,797.10 34,008.30 32,698.70 34,008.30 0.0M
2023-04-25 33,459.10 34,008.30 33,459.10 33,797.10 0.0M
2023-04-24 33,459.10 34,135.10 33,459.10 33,797.10 0.0M
2023-04-21 33,459.10 34,135.10 33,205.70 34,135.10 0.0M
2023-04-20 33,966.10 34,177.30 32,952.20 33,797.10 0.0M
2023-04-19 33,881.60 33,966.10 33,628.10 33,966.10 0.0M
2023-04-18 33,839.40 34,008.30 33,797.10 33,966.10 0.0M
2023-04-17 34,177.30 34,177.30 34,177.30 34,177.30 0.0M
2023-04-14 34,050.60 34,430.80 33,797.10 34,050.60 0.0M
2023-04-13 34,304.10 34,304.10 34,008.30 34,050.60 0.0M
2023-04-12 34,599.80 34,599.80 34,050.60 34,050.60 0.0M
2023-04-11 34,642.00 34,642.00 33,881.60 34,050.60 0.0M
2023-04-10 33,881.60 33,966.10 33,797.10 33,881.60 0.0M
2023-04-07 33,712.60 33,923.80 33,459.10 33,881.60 0.0M
2023-04-06 33,754.90 33,881.60 33,628.10 33,881.60 0.0M
2023-04-05 33,416.90 33,754.90 33,416.90 33,754.90 0.0M
2023-04-04 33,797.10 33,797.10 33,121.20 33,543.60 0.1M
2023-04-03 33,121.20 33,797.10 33,121.20 33,416.90 0.0M
2023-03-31 32,572.00 33,290.10 32,529.70 33,121.20 0.1M
2023-03-30 31,938.30 32,403.00 31,938.30 32,318.50 0.0M
2023-03-29 32,107.20 32,191.70 31,938.30 32,107.20 0.0M
2023-03-28 32,234.00 32,276.20 32,065.00 32,107.20 0.0M
2023-03-27 32,529.70 32,783.20 31,938.30 32,191.70 0.1M
2023-03-24 32,107.20 32,276.20 31,853.80 32,107.20 0.0M
2023-03-23 32,276.20 32,445.20 31,938.30 32,107.20 0.0M
2023-03-22 32,487.50 32,487.50 32,318.50 32,445.20 0.0M
2023-03-21 32,909.90 32,909.90 32,234.00 32,445.20 0.0M
2023-03-20 33,036.70 33,078.90 32,318.50 32,529.70 0.1M
2023-03-17 32,698.70 32,994.40 32,698.70 32,952.20 0.1M
2023-03-16 32,276.20 33,121.20 32,276.20 32,740.90 0.0M
2023-03-15 32,783.20 33,163.40 32,276.20 32,698.70 0.0M
2023-03-14 33,121.20 33,121.20 32,107.20 32,783.20 0.0M
2023-03-13 32,614.20 32,952.20 32,614.20 32,783.20 0.0M
2023-03-10 32,572.00 32,783.20 32,572.00 32,698.70 0.0M
2023-03-09 32,656.50 32,909.90 32,656.50 32,783.20 0.1M
2023-03-08 32,909.90 32,952.20 32,614.20 32,909.90 0.0M
2023-03-07 32,403.00 33,247.90 32,403.00 32,909.90 0.0M
2023-03-06 33,121.20 33,121.20 32,656.50 32,952.20 0.0M
2023-03-03 33,290.10 33,290.10 32,952.20 32,952.20 0.0M
2023-03-02 32,740.90 33,332.40 32,572.00 33,290.10 0.1M
2023-03-01 32,191.70 32,698.70 32,191.70 32,698.70 0.0M
2023-02-28 33,290.10 33,290.10 32,403.00 32,698.70 0.0M
2023-02-27 32,529.70 32,783.20 32,191.70 32,656.50 0.1M
2023-02-24 32,318.50 32,783.20 32,022.80 32,783.20 0.0M
2023-02-23 32,191.70 32,572.00 32,107.20 32,529.70 0.0M
2023-02-22 32,825.40 32,952.20 32,107.20 32,445.20 0.1M
2023-02-21 32,783.20 32,909.90 32,107.20 32,783.20 0.0M
2023-02-20 31,600.30 32,783.20 31,600.30 32,740.90 0.1M
2023-02-17 31,262.30 31,853.80 31,262.30 31,811.50 0.0M
2023-02-16 31,346.80 31,684.80 31,220.10 31,431.30 0.0M
2023-02-15 30,839.90 31,473.60 30,628.60 31,262.30 0.1M
2023-02-14 30,417.40 31,220.10 30,417.40 31,220.10 0.0M
2023-02-13 30,839.90 30,839.90 30,163.90 30,839.90 0.0M
2023-02-10 31,431.30 31,684.80 31,093.30 31,093.30 0.0M
2023-02-09 31,431.30 31,938.30 31,262.30 31,431.30 0.0M
2023-02-08 31,177.80 31,262.30 30,882.10 31,262.30 0.0M
2023-02-07 30,713.10 31,262.30 30,713.10 31,135.60 0.0M
2023-02-06 31,093.30 31,093.30 29,994.90 30,924.40 0.0M
2023-02-03 31,346.80 31,853.80 30,839.90 31,051.10 0.0M
2023-02-02 31,262.30 31,346.80 30,713.10 31,346.80 0.0M
2023-02-01 31,558.00 31,600.30 30,586.40 30,924.40 0.0M
2023-01-31 30,417.40 31,093.30 30,332.90 30,924.40 0.1M
2023-01-30 29,234.50 29,910.40 29,234.50 29,910.40 0.0M
2023-01-27 28,981.00 29,488.00 28,981.00 29,234.50 0.0M
2023-01-19 29,023.30 29,276.70 29,023.30 29,023.30 0.0M
2023-01-18 28,981.00 29,065.50 28,643.00 28,854.30 0.0M
2023-01-17 27,924.90 28,685.30 27,460.10 28,685.30 0.0M
2023-01-16 28,305.10 28,305.10 27,882.60 27,882.60 0.0M
2023-01-13 28,558.60 28,600.80 28,305.10 28,305.10 0.0M
2023-01-12 28,938.80 28,938.80 28,347.30 28,347.30 0.0M
2023-01-11 28,389.60 28,600.80 28,093.80 28,347.30 0.1M
2023-01-10 28,051.60 28,600.80 27,629.10 28,305.10 0.0M
2023-01-09 28,812.00 28,812.00 27,882.60 28,305.10 0.1M
2023-01-06 29,150.00 29,530.20 28,812.00 28,812.00 0.0M
2023-01-05 27,840.40 29,319.00 27,502.40 29,023.30 0.2M
2023-01-04 26,784.20 27,460.10 26,784.20 27,460.10 0.0M
2023-01-03 26,657.50 27,206.70 26,657.50 27,206.70 0.0M