
Vinacapital Vietnam Opportunity Fund Ltd (CE) (VCVOF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0625 | -1.09409190372 | 5.7125 | 5.7351 | 5.54 | 113292 | 5.54093338 | CS |
4 | -0.21 | -3.58361774744 | 5.86 | 5.86 | 5.54 | 36211 | 5.55378054 | CS |
12 | 0.105 | 1.89359783589 | 5.545 | 5.9204 | 5.25 | 15127 | 5.60492189 | CS |
26 | -0.5525 | -8.90769850867 | 6.2025 | 6.4 | 5.25 | 10254 | 5.66189779 | CS |
52 | 0.005 | 0.088573959256 | 5.645 | 6.4 | 5.25 | 7631 | 5.76763197 | CS |
156 | -1.16 | -17.033773862 | 6.81 | 6.85 | 4.59 | 7597 | 5.68268915 | CS |
260 | 1.625 | 40.3726708075 | 4.025 | 7.375 | 2.3626 | 13353 | 5.52027777 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740176400 | 5.65 | 0.11 | 1.99 | 5.65 | 5.65 | 5.65 | 1470 |
1740090480 | 5.54 | -0.2 | -3.40 | 5.54 | 5.54 | 5.54 | 225500 |
1740004140 | 5.7351 | 0 | 0.00 | 5.7351 | 5.7351 | 5.7351 | 0 |
1739917740 | 5.7351 | 0.19 | 3.34 | 5.7125 | 5.7351 | 5.7089 | 1084 |
1739571720 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1739485320 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 1616 |
1739398800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1739312400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1739226000 | 5.55 | -0.14 | -2.46 | 5.55 | 5.55 | 5.55 | 13000 |
1738966800 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
1738880400 | 5.69 | 0.07 | 1.25 | 5.79 | 5.79 | 5.69 | 256 |
1738794480 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
1738708080 | 5.62 | -0.24 | -4.10 | 5.62 | 5.62 | 5.62 | 3120 |
1738621440 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1738362240 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1738275840 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1738189440 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1738103040 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1738016640 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1737757440 | 5.86 | 0.07 | 1.21 | 5.86 | 5.86 | 5.86 | 8898 |
1737671220 | 5.79 | -0.11 | -1.83 | 5.84 | 5.84 | 5.79 | 7618 |
1737584640 | 5.8977 | 0.06 | 0.99 | 5.8977 | 5.8977 | 5.8977 | 8215 |
1737498540 | 5.84 | 0.03 | 0.52 | 5.847 | 5.847 | 5.84 | 20000 |
1737152880 | 5.8099999 | -0.04 | -0.68 | 5.8099999 | 5.8099999 | 5.8099999 | 11800 |
1737066120 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
1736979720 | 5.85 | 0.16 | 2.76 | 5.85 | 5.85 | 5.85 | 11740 |
1736893380 | 5.6927 | 0.44 | 8.43 | 5.6927 | 5.6927 | 5.6927 | 19000 |
1736806800 | 5.25 | -0.47 | -8.22 | 5.25 | 5.25 | 5.25 | 10000 |
1736548140 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
1736375340 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 13090 |
1736288940 | 5.72 | -0.2 | -3.38 | 5.72 | 5.72 | 5.72 | 11679 |
1736202180 | 5.9204 | 0 | 0.00 | 5.9204 | 5.9204 | 5.9204 | 0 |
1735942980 | 5.9204 | 0.43 | 7.84 | 5.9204 | 5.9204 | 5.9204 | 10000 |
1735856700 | 5.49 | -0.41 | -6.95 | 5.49 | 5.49 | 5.49 | 263 |
1735683960 | 5.9 | 0.1 | 1.72 | 5.55 | 5.9 | 5.55 | 3946 |
1735597740 | 5.8 | 0.38 | 7.01 | 5.8 | 5.8 | 5.8 | 5999 |
1735338000 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1735251600 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1735078800 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1734992400 | 5.42 | -0.16 | -2.85 | 5.42 | 5.42 | 5.42 | 11798 |
1734733200 | 5.5791 | 0.03 | 0.49 | 5.463 | 5.5791 | 5.463 | 2862 |
1734646800 | 5.5521 | 0.1 | 1.87 | 5.38 | 5.5521 | 5.38 | 11004 |
1734560760 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1734474360 | 5.45 | -0.04 | -0.73 | 5.48 | 5.48 | 5.45 | 6300 |
1734388140 | 5.49 | -0.16 | -2.83 | 5.695 | 5.695 | 5.49 | 1000 |
1734128940 | 5.65 | -0.04 | -0.63 | 5.65 | 5.65 | 5.65 | 14295 |
1734042480 | 5.686 | 0.19 | 3.38 | 5.7 | 5.7 | 5.6 | 2300 |
1733955600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1733869200 | 5.5 | -0.09 | -1.61 | 5.42 | 5.62 | 5.42 | 6222 |
1733782800 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
1733523600 | 5.59 | 0.09 | 1.64 | 5.695 | 5.695 | 5.59 | 18059 |
1733437500 | 5.5 | 0.11 | 2.04 | 5.5 | 5.5 | 5.5 | 11858 |
1733350980 | 5.39 | -0.16 | -2.80 | 5.401 | 5.401 | 5.39 | 8545 |
1733264700 | 5.545 | 0.29 | 5.42 | 5.545 | 5.545 | 5.545 | 2988 |
1733178360 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
1732919160 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
1732746360 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
1732659960 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
1732573560 | 5.26 | -0.21 | -3.84 | 5.26 | 5.26 | 5.26 | 200 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約