Fecon Foundation Engineering and Underground Construction JSC

FCN
🏛️ 越南 →
17,400.00
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27,894.40 28,287.20 26,863.10 27,010.40 5.3M
2021-12-30 28,041.70 29,023.90 27,796.10 27,796.10 3.6M
2021-12-29 29,171.20 29,465.90 28,041.70 28,041.70 6.7M
2021-12-28 29,171.20 29,858.80 28,581.90 29,416.80 4.5M
2021-12-27 28,581.90 29,465.90 27,845.30 28,876.60 4.8M
2021-12-24 30,595.40 30,939.20 28,778.30 28,974.80 4.7M
2021-12-23 28,483.70 29,760.50 27,894.40 29,760.50 7.3M
2021-12-22 26,372.00 27,845.30 25,880.90 27,845.30 8.9M
2021-12-21 25,782.60 26,715.70 25,635.30 26,028.20 6.6M
2021-12-20 27,305.00 27,305.00 25,635.30 26,175.50 7.0M
2021-12-17 27,255.90 27,894.40 27,206.80 27,354.20 5.7M
2021-12-16 26,126.40 27,501.50 25,144.20 27,255.90 10.1M
2021-12-15 26,519.30 27,206.80 25,831.80 26,224.60 6.3M
2021-12-14 25,438.90 26,814.00 25,046.00 26,372.00 8.0M
2021-12-13 24,063.80 25,782.60 24,063.80 25,438.90 7.5M
2021-12-10 24,358.50 25,046.00 23,867.40 24,112.90 6.8M
2021-12-09 21,510.10 23,523.60 21,313.70 23,523.60 8.6M
2021-12-08 22,639.60 23,032.50 21,853.90 22,001.20 8.0M
2021-12-07 23,327.20 23,818.30 22,197.60 22,541.40 7.8M
2021-12-06 22,099.40 22,590.50 21,411.90 22,541.40 12.9M
2021-12-03 23,425.40 23,425.40 21,117.20 21,117.20 10.7M
2021-12-02 20,429.70 21,903.00 20,036.80 21,903.00 5.4M
2021-12-01 20,871.70 21,559.20 19,938.60 20,478.80 12.8M
2021-11-30 20,871.70 20,871.70 19,840.40 20,871.70 9.6M
2021-11-29 19,447.50 19,545.70 18,661.70 19,545.70 8.5M
2021-11-26 17,286.60 18,268.80 17,139.30 18,268.80 8.8M
2021-11-25 16,746.40 17,286.60 16,697.30 17,090.20 3.4M
2021-11-24 17,090.20 17,335.80 16,206.20 16,795.60 4.1M
2021-11-23 16,206.20 17,139.30 16,206.20 16,992.00 3.9M
2021-11-22 17,679.50 17,826.90 16,353.60 16,353.60 6.7M
2021-11-19 17,876.00 18,416.20 16,500.90 17,581.30 8.0M
2021-11-18 17,483.10 18,367.10 17,286.60 17,728.60 6.2M
2021-11-17 17,581.30 17,679.50 17,384.90 17,483.10 3.0M
2021-11-16 17,679.50 18,170.60 16,942.90 17,679.50 6.2M
2021-11-15 17,581.30 18,072.40 17,188.40 17,679.50 7.9M
2021-11-12 17,095.90 17,627.20 16,709.60 17,434.00 6.0M
2021-11-11 17,289.10 17,530.60 16,709.60 16,999.30 6.2M
2021-11-10 16,226.60 17,095.90 15,888.60 17,095.90 10.4M
2021-11-09 16,033.50 16,371.50 15,840.30 16,033.50 4.0M
2021-11-08 15,840.30 16,226.60 15,695.40 15,985.20 4.7M
2021-11-05 15,888.60 15,936.90 15,550.50 15,840.30 2.7M
2021-11-04 15,502.20 15,985.20 15,260.80 15,695.40 4.2M
2021-11-03 16,806.20 16,951.10 15,550.50 15,550.50 9.2M
2021-11-02 15,936.90 16,757.90 15,936.90 16,709.60 6.3M
2021-11-01 16,419.80 16,516.40 15,840.30 15,936.90 5.9M
2021-10-29 16,130.10 16,854.50 15,985.20 16,323.20 5.5M
2021-10-28 16,226.60 16,226.60 15,888.60 15,936.90 4.2M
2021-10-27 15,888.60 16,371.50 15,792.00 16,033.50 4.8M
2021-10-26 15,743.70 15,936.90 15,454.00 15,888.60 3.8M
2021-10-25 15,936.90 16,226.60 15,647.10 15,792.00 4.3M
2021-10-22 15,502.20 16,274.90 15,502.20 15,936.90 8.9M
2021-10-21 14,874.40 15,309.10 14,681.30 15,212.50 3.8M
2021-10-20 15,067.60 15,115.90 14,488.10 14,777.80 3.9M
2021-10-19 14,777.80 15,212.50 14,488.10 14,874.40 3.5M
2021-10-18 15,115.90 15,357.40 14,777.80 14,777.80 4.1M
2021-10-15 15,309.10 15,454.00 14,922.70 15,115.90 4.5M
2021-10-14 15,164.20 15,598.80 15,115.90 15,260.80 4.5M
2021-10-13 15,309.10 15,357.40 15,019.30 15,115.90 2.9M
2021-10-12 14,826.10 15,405.70 14,777.80 15,212.50 7.2M
2021-10-11 14,777.80 15,164.20 14,729.50 14,826.10 6.1M
2021-10-08 15,164.20 15,164.20 14,777.80 14,826.10 4.1M
2021-10-07 15,067.60 15,454.00 14,922.70 15,067.60 6.9M
2021-10-06 14,101.70 14,922.70 14,053.40 14,922.70 14.8M
2021-10-05 14,198.30 14,246.60 13,908.60 13,956.80 2.4M
2021-10-04 13,473.90 14,294.90 13,425.60 14,053.40 6.9M
2021-10-01 13,329.00 13,618.80 13,232.40 13,522.20 2.0M
2021-09-30 13,522.20 13,715.40 13,377.30 13,425.60 1.7M
2021-09-29 13,184.20 13,715.40 13,039.30 13,522.20 3.8M
2021-09-28 12,652.90 13,135.90 12,652.90 13,039.30 2.2M
2021-09-27 13,377.30 13,425.60 12,749.50 12,749.50 3.4M
2021-09-24 13,522.20 13,618.80 13,329.00 13,377.30 3.2M
2021-09-23 13,715.40 13,860.30 13,425.60 13,473.90 2.9M
2021-09-22 13,329.00 13,715.40 13,232.40 13,618.80 3.4M
2021-09-21 12,942.70 13,377.30 12,894.40 13,232.40 4.9M
2021-09-20 13,956.80 14,005.10 13,280.70 13,377.30 5.8M
2021-09-17 13,860.30 14,246.60 13,812.00 13,908.60 3.7M
2021-09-16 14,198.30 14,439.80 13,812.00 13,860.30 3.7M
2021-09-15 13,039.30 14,053.40 13,039.30 14,005.10 6.5M
2021-09-14 13,184.20 13,522.20 13,135.90 13,135.90 2.7M
2021-09-13 13,473.90 13,522.20 13,184.20 13,232.40 4.1M
2021-09-10 14,101.70 14,101.70 13,425.60 13,473.90 4.1M
2021-09-09 13,232.40 13,860.30 13,232.40 13,715.40 3.0M
2021-09-08 13,667.10 13,812.00 13,329.00 13,377.30 5.1M
2021-09-07 14,294.90 14,343.20 13,618.80 13,763.70 5.2M
2021-09-06 14,005.10 14,536.40 13,812.00 14,294.90 9.1M
2021-09-01 12,942.70 13,763.70 12,942.70 13,618.80 4.8M
2021-08-31 13,522.20 13,522.20 13,039.30 13,087.60 4.2M
2021-08-30 13,667.10 13,812.00 13,425.60 13,522.20 5.3M
2021-08-27 12,411.50 13,280.70 12,411.50 13,280.70 3.9M
2021-08-26 12,749.50 12,894.40 12,556.30 12,652.90 2.5M
2021-08-25 12,363.20 12,701.20 12,170.00 12,652.90 1.8M
2021-08-24 12,604.60 12,846.10 12,073.40 12,363.20 2.9M
2021-08-23 12,749.50 13,232.40 12,556.30 12,604.60 3.1M
2021-08-20 13,329.00 13,763.70 12,652.90 12,991.00 7.3M
2021-08-19 12,942.70 13,425.60 12,652.90 13,425.60 5.9M
2021-08-18 12,556.30 13,087.60 12,556.30 12,942.70 3.9M
2021-08-17 12,942.70 12,942.70 12,652.90 12,749.50 4.1M
2021-08-16 13,184.20 13,329.00 13,039.30 13,135.90 3.9M
2021-08-13 13,039.30 13,329.00 12,604.60 13,039.30 6.5M
2021-08-12 12,073.40 12,894.40 11,880.20 12,894.40 8.0M
2021-08-11 12,170.00 12,459.70 12,073.40 12,073.40 2.9M
2021-08-10 11,928.50 12,314.90 11,783.60 12,218.30 5.5M
2021-08-09 11,687.10 11,976.80 11,493.90 11,880.20 1.9M
2021-08-06 11,397.30 11,783.60 11,252.40 11,783.60 1.8M
2021-08-05 11,107.50 11,397.30 11,107.50 11,397.30 1.2M
2021-08-04 11,204.10 11,349.00 11,155.80 11,252.40 1.4M
2021-08-03 11,445.60 11,445.60 11,155.80 11,300.70 1.2M
2021-08-02 11,107.50 11,445.60 10,914.40 11,349.00 1.8M
2021-07-30 10,721.20 11,155.80 10,672.90 11,107.50 2.0M
2021-07-29 10,576.30 10,721.20 10,479.70 10,624.60 0.7M
2021-07-28 10,479.70 10,576.30 10,431.40 10,528.00 0.5M
2021-07-27 10,431.40 10,672.90 10,431.40 10,479.70 0.8M
2021-07-26 10,431.40 10,528.00 10,238.20 10,431.40 0.8M
2021-07-23 10,576.30 10,721.20 10,383.10 10,431.40 0.9M
2021-07-22 10,431.40 10,817.80 10,383.10 10,721.20 1.0M
2021-07-21 10,576.30 10,576.30 10,383.10 10,528.00 0.3M
2021-07-20 10,189.90 10,576.30 10,141.70 10,528.00 0.8M
2021-07-19 10,528.00 10,721.20 10,141.70 10,238.20 1.2M
2021-07-16 10,817.80 10,914.40 10,528.00 10,817.80 0.8M
2021-07-15 10,093.40 10,817.80 10,093.40 10,721.20 1.4M
2021-07-14 10,189.90 10,238.20 9,996.80 10,189.90 0.9M
2021-07-13 10,045.10 10,238.20 9,948.50 10,045.10 1.2M
2021-07-12 10,286.50 10,528.00 9,803.60 9,803.60 2.7M
2021-07-09 10,624.60 10,817.80 10,238.20 10,528.00 0.9M
2021-07-08 10,769.50 10,866.10 10,576.30 10,672.90 1.3M
2021-07-07 10,624.60 10,817.80 10,238.20 10,576.30 2.1M
2021-07-06 10,914.40 11,204.10 10,624.60 10,624.60 1.5M
2021-07-05 11,300.70 11,397.30 10,914.40 11,059.20 2.3M
2021-07-02 11,735.30 11,783.60 11,300.70 11,493.90 3.6M
2021-07-01 12,025.10 12,025.10 11,493.90 11,687.10 1.7M
2021-06-30 11,831.90 12,266.60 11,831.90 11,880.20 2.9M
2021-06-29 11,880.20 11,928.50 11,783.60 11,831.90 1.7M
2021-06-28 11,928.50 12,073.40 11,783.60 11,831.90 1.4M
2021-06-25 11,783.60 11,976.80 11,783.60 11,928.50 2.1M
2021-06-24 11,831.90 12,121.70 11,687.10 11,783.60 1.9M
2021-06-23 11,880.20 12,170.00 11,687.10 11,783.60 2.3M
2021-06-22 12,314.90 12,363.20 11,783.60 11,880.20 5.1M
2021-06-21 12,314.90 12,556.30 12,121.70 12,266.60 3.4M
2021-06-18 12,121.70 12,266.60 12,025.10 12,121.70 3.2M
2021-06-17 11,638.80 12,025.10 11,638.80 11,976.80 2.8M
2021-06-16 11,493.90 11,928.50 11,493.90 11,783.60 3.9M
2021-06-15 11,300.70 11,493.90 11,252.40 11,445.60 2.0M
2021-06-14 11,590.50 11,590.50 11,204.10 11,204.10 3.0M
2021-06-11 11,155.80 11,590.50 11,107.50 11,445.60 3.3M
2021-06-10 11,397.30 11,445.60 11,059.20 11,155.80 3.1M
2021-06-09 11,059.20 11,493.90 10,769.50 11,300.70 3.4M
2021-06-08 11,155.80 11,493.90 11,010.90 11,059.20 3.7M
2021-06-07 11,010.90 11,155.80 10,914.40 11,059.20 2.5M
2021-06-04 11,204.10 11,300.70 10,962.60 11,107.50 2.1M
2021-06-03 10,721.20 11,397.30 10,721.20 11,204.10 4.3M
2021-06-02 10,624.60 10,721.20 10,576.30 10,721.20 1.2M
2021-06-01 10,383.10 10,866.10 10,383.10 10,721.20 1.8M
2021-05-31 10,624.60 10,624.60 10,141.70 10,383.10 2.6M
2021-05-28 10,721.20 10,769.50 10,576.30 10,672.90 1.3M
2021-05-27 10,817.80 10,817.80 10,624.60 10,721.20 1.4M
2021-05-26 10,721.20 10,769.50 10,672.90 10,721.20 1.5M
2021-05-25 11,059.20 11,155.80 10,769.50 10,817.80 1.3M
2021-05-24 11,204.10 11,204.10 10,962.60 11,059.20 1.6M
2021-05-21 10,286.50 11,107.50 10,286.50 10,962.60 2.5M
2021-05-20 10,479.70 10,721.20 10,383.10 10,431.40 1.9M
2021-05-19 10,866.10 10,914.40 10,479.70 10,624.60 3.9M
2021-05-18 11,155.80 11,155.80 10,866.10 10,962.60 2.0M
2021-05-17 11,445.60 11,542.20 10,914.40 11,155.80 2.3M
2021-05-14 11,590.50 11,638.80 11,397.30 11,397.30 1.7M
2021-05-13 11,831.90 11,928.50 11,445.60 11,493.90 1.7M
2021-05-12 11,783.60 11,928.50 11,590.50 11,735.30 2.3M
2021-05-11 11,590.50 11,976.80 11,493.90 11,687.10 1.7M
2021-05-10 11,445.60 11,687.10 11,397.30 11,493.90 1.5M
2021-05-07 11,928.50 11,976.80 11,493.90 11,590.50 1.5M
2021-05-06 12,170.00 12,459.70 11,928.50 11,928.50 1.5M
2021-05-05 11,783.60 12,266.60 11,638.80 12,170.00 1.8M
2021-05-04 11,300.70 11,783.60 11,300.70 11,542.20 1.2M
2021-04-29 11,976.80 11,976.80 11,783.60 11,831.90 0.6M
2021-04-28 11,687.10 12,025.10 11,687.10 11,831.90 0.9M
2021-04-27 11,735.30 11,783.60 11,349.00 11,687.10 1.1M
2021-04-26 12,459.70 12,459.70 11,735.30 11,735.30 1.5M
2021-04-23 11,735.30 12,266.60 11,493.90 12,266.60 1.7M
2021-04-22 12,459.70 12,459.70 11,735.30 11,735.30 3.7M
2021-04-20 12,846.10 13,039.30 12,556.30 12,604.60 2.1M
2021-04-19 12,749.50 13,039.30 12,556.30 12,846.10 1.8M
2021-04-16 13,329.00 13,425.60 12,459.70 12,749.50 2.6M
2021-04-15 13,812.00 13,956.80 13,329.00 13,329.00 3.0M
2021-04-14 13,715.40 13,860.30 13,570.50 13,763.70 2.1M
2021-04-13 14,294.90 14,294.90 13,812.00 13,908.60 2.6M
2021-04-12 14,439.80 14,439.80 14,053.40 14,246.60 2.0M
2021-04-09 14,101.70 14,633.00 14,005.10 14,294.90 2.7M
2021-04-08 14,246.60 14,246.60 14,053.40 14,101.70 2.3M
2021-04-07 13,908.60 14,198.30 13,908.60 14,150.00 2.1M
2021-04-06 13,812.00 14,150.00 13,812.00 13,860.30 1.8M
2021-04-05 14,150.00 14,150.00 13,763.70 13,860.30 2.7M
2021-04-02 14,198.30 14,488.10 14,053.40 14,101.70 2.0M
2021-04-01 14,198.30 14,294.90 14,005.10 14,198.30 1.8M
2021-03-31 14,150.00 14,633.00 14,005.10 14,198.30 3.7M
2021-03-30 14,005.10 14,198.30 13,860.30 14,053.40 2.7M
2021-03-29 13,715.40 13,956.80 13,425.60 13,956.80 2.4M
2021-03-26 13,865.70 13,865.70 13,177.30 13,767.30 2.6M
2021-03-25 13,964.00 14,111.50 13,718.20 13,865.70 1.9M
2021-03-24 14,062.30 14,259.00 13,767.30 13,816.50 2.8M
2021-03-23 14,455.70 14,652.40 14,062.30 14,209.80 2.9M
2021-03-22 14,308.20 14,750.70 14,259.00 14,504.90 3.1M
2021-03-19 14,259.00 14,554.00 14,013.20 14,160.70 3.1M
2021-03-18 14,849.00 14,947.40 14,406.50 14,406.50 3.1M
2021-03-17 15,045.70 15,094.90 14,554.00 14,701.50 2.8M
2021-03-16 14,554.00 15,094.90 14,406.50 14,947.40 6.5M
2021-03-15 14,455.70 14,554.00 14,308.20 14,504.90 3.1M
2021-03-12 14,406.50 14,750.70 14,308.20 14,455.70 5.0M
2021-03-11 14,308.20 14,455.70 14,062.30 14,406.50 5.1M
2021-03-10 14,455.70 14,455.70 14,062.30 14,160.70 3.6M
2021-03-09 14,111.50 14,849.00 13,964.00 14,455.70 6.3M
2021-03-08 13,521.50 14,111.50 13,374.00 14,111.50 9.2M
2021-03-05 12,734.80 13,226.50 12,587.30 13,226.50 2.7M
2021-03-04 13,374.00 13,423.10 12,636.40 12,931.40 2.6M
2021-03-03 13,079.00 13,521.50 13,079.00 13,374.00 5.0M
2021-03-02 13,079.00 13,079.00 12,587.30 12,980.60 3.3M
2021-03-01 12,095.60 12,685.60 11,997.20 12,685.60 2.5M
2021-02-26 11,603.90 12,046.40 11,603.90 11,898.90 1.4M
2021-02-25 11,898.90 12,095.60 11,603.90 11,948.10 1.5M
2021-02-24 12,193.90 12,341.40 11,751.40 11,898.90 2.1M
2021-02-23 12,341.40 12,341.40 12,095.60 12,193.90 1.4M
2021-02-22 12,390.60 12,488.90 12,144.70 12,341.40 2.4M
2021-02-19 11,898.90 12,488.90 11,898.90 12,341.40 2.5M
2021-02-18 11,800.60 12,193.90 11,702.20 12,095.60 2.4M
2021-02-17 11,308.90 11,800.60 11,210.50 11,800.60 1.8M
2021-02-09 10,964.70 11,161.40 10,817.20 11,063.00 1.3M
2021-02-08 11,554.70 11,653.10 10,768.00 10,964.70 2.4M
2021-02-05 11,259.70 11,653.10 11,259.70 11,456.40 1.4M
2021-02-04 11,161.40 11,653.10 10,964.70 11,259.70 2.2M
2021-02-03 10,915.50 11,308.90 10,669.70 11,161.40 3.0M
2021-02-02 10,473.00 11,063.00 10,178.00 10,915.50 1.8M
2021-02-01 11,112.20 11,112.20 10,374.70 10,374.70 4.0M
2021-01-29 10,374.70 11,505.50 10,374.70 11,112.20 3.7M
2021-01-28 11,210.50 11,358.00 11,112.20 11,112.20 4.0M
2021-01-27 12,685.60 12,980.60 11,898.90 11,898.90 4.8M
2021-01-26 13,226.50 13,423.10 12,587.30 12,783.90 3.7M
2021-01-25 12,833.10 13,423.10 12,685.60 13,177.30 6.1M
2021-01-22 12,685.60 13,128.10 12,636.40 12,833.10 2.4M
2021-01-21 12,587.30 12,783.90 12,439.80 12,685.60 1.7M
2021-01-20 12,488.90 12,587.30 11,751.40 12,439.80 1.9M
2021-01-19 13,472.30 13,472.30 12,538.10 12,538.10 3.0M
2021-01-18 13,177.30 13,718.20 12,833.10 13,472.30 4.2M
2021-01-15 13,423.10 13,521.50 13,128.10 13,177.30 4.1M
2021-01-14 13,374.00 13,570.60 13,275.60 13,423.10 2.1M
2021-01-13 13,865.70 13,914.80 13,423.10 13,521.50 3.2M
2021-01-12 13,964.00 13,964.00 13,669.00 13,767.30 2.6M
2021-01-11 13,570.60 14,062.30 13,275.60 13,816.50 3.5M
2021-01-08 13,423.10 13,669.00 13,275.60 13,423.10 2.3M
2021-01-07 13,669.00 13,718.20 13,226.50 13,324.80 3.6M
2021-01-06 13,472.30 13,816.50 13,423.10 13,619.80 3.7M
2021-01-05 13,423.10 13,472.30 13,226.50 13,324.80 1.6M
2021-01-04 13,374.00 13,669.00 13,177.30 13,472.30 2.2M