FPT Telecom JSC

FOX
🏛️ 越南 →
64,000.00
最后更新: 2025-10-03
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
2022-12-30 31,184.72 31,245.87 30,940.14 31,062.43 0.0M
2022-12-29 30,634.40 31,184.72 30,634.40 30,878.99 0.0M
2022-12-28 31,735.04 31,735.04 30,573.26 31,123.58 0.0M
2022-12-27 30,145.23 31,735.04 29,961.79 31,735.04 0.0M
2022-12-26 31,307.02 31,307.02 29,350.33 29,961.79 0.1M
2022-12-23 31,490.45 31,735.04 31,490.45 31,735.04 0.0M
2022-12-22 31,307.02 31,735.04 31,307.02 31,735.04 0.0M
2022-12-21 31,245.87 31,796.19 31,184.72 31,307.02 0.0M
2022-12-20 31,368.16 31,490.45 31,184.72 31,184.72 0.0M
2022-12-19 31,184.72 31,735.04 30,634.40 31,307.02 0.0M
2022-12-16 31,307.02 31,490.45 31,184.72 31,184.72 0.0M
2022-12-15 31,184.72 31,368.16 31,184.72 31,368.16 0.0M
2022-12-14 31,123.58 31,490.45 30,573.26 31,184.72 0.0M
2022-12-13 31,184.72 31,184.72 30,573.26 31,001.28 0.0M
2022-12-12 30,878.99 31,184.72 30,878.99 31,184.72 0.0M
2022-12-09 30,573.26 30,756.70 30,512.11 30,756.70 0.0M
2022-12-08 30,573.26 30,817.84 30,267.52 30,389.82 0.0M
2022-12-07 30,940.14 30,940.14 29,961.79 29,961.79 0.0M
2022-12-06 31,184.72 31,184.72 30,328.67 30,573.26 0.0M
2022-12-05 30,573.26 31,184.72 30,573.26 31,184.72 0.0M
2022-12-02 30,328.67 31,184.72 29,656.06 31,184.72 0.1M
2022-12-01 30,573.26 31,184.72 29,961.79 30,328.67 0.1M
2022-11-30 31,123.58 31,123.58 29,350.33 30,573.26 0.1M
2022-11-29 30,573.26 31,796.19 30,573.26 31,062.43 0.0M
2022-11-28 29,656.06 31,184.72 29,350.33 31,001.28 0.1M
2022-11-25 29,961.79 30,573.26 28,983.45 29,656.06 0.0M
2022-11-24 29,778.35 29,778.35 29,472.62 29,656.06 0.0M
2022-11-23 29,411.47 30,267.52 28,738.86 28,738.86 0.2M
2022-11-22 29,900.65 30,512.11 29,656.06 29,656.06 0.0M
2022-11-21 30,573.26 30,573.26 29,656.06 29,961.79 0.0M
2022-11-18 30,022.94 30,512.11 29,961.79 30,512.11 0.0M
2022-11-17 30,267.52 30,267.52 29,961.79 29,961.79 0.0M
2022-11-16 31,796.19 31,796.19 27,515.93 30,267.52 0.0M
2022-11-15 31,796.19 31,796.19 27,454.78 27,638.22 0.1M
2022-11-14 33,936.32 33,936.32 29,350.33 30,206.38 0.1M
2022-11-11 33,263.70 33,263.70 33,263.70 33,263.70 0.0M
2022-11-10 33,630.58 33,630.58 31,429.31 31,429.31 0.1M
2022-11-09 34,242.05 34,670.07 32,407.65 32,407.65 0.0M
2022-11-08 33,630.58 34,731.22 32,468.80 33,630.58 0.0M
2022-11-07 35,464.98 35,464.98 32,407.65 32,713.38 0.1M
2022-11-04 36,626.76 36,626.76 35,220.39 35,220.39 0.0M
2022-11-03 36,687.91 37,299.37 36,137.59 36,687.91 0.0M
2022-11-02 36,687.91 37,421.67 36,687.91 36,687.91 0.0M
2022-11-01 37,360.52 37,421.67 37,299.37 37,299.37 0.0M
2022-10-31 37,605.11 37,605.11 37,177.08 37,177.08 0.0M
2022-10-28 36,932.49 37,605.11 36,810.20 37,605.11 0.0M
2022-10-27 36,993.64 37,421.67 36,687.91 37,421.67 0.0M
2022-10-26 38,338.86 38,338.86 36,810.20 37,421.67 0.0M
2022-10-25 37,299.37 37,299.37 35,954.15 36,932.49 0.0M
2022-10-24 36,687.91 37,543.96 36,076.44 36,687.91 0.0M
2022-10-21 37,299.37 37,360.52 36,626.76 36,687.91 0.0M
2022-10-20 37,482.81 37,482.81 37,482.81 37,482.81 0.0M
2022-10-19 37,727.40 37,849.69 37,299.37 37,849.69 0.0M
2022-10-18 37,910.84 37,910.84 37,299.37 37,299.37 0.0M
2022-10-17 37,910.84 37,910.84 37,605.11 37,605.11 0.0M
2022-10-14 38,828.04 38,889.18 38,522.30 38,766.89 0.0M
2022-10-13 38,400.01 38,461.16 37,910.84 38,461.16 0.0M
2022-10-12 38,094.28 38,644.60 38,094.28 38,644.60 0.0M
2022-10-11 37,910.84 37,910.84 37,543.96 37,910.84 0.0M
2022-10-10 38,216.57 38,216.57 38,155.42 38,216.57 0.0M
2022-10-07 37,910.84 38,828.04 37,605.11 37,605.11 0.0M
2022-10-06 39,256.06 39,256.06 38,522.30 39,072.62 0.0M
2022-10-05 39,011.48 39,133.77 39,011.48 39,133.77 0.0M
2022-10-04 39,072.62 39,072.62 39,072.62 39,072.62 0.0M
2022-10-03 39,133.77 39,745.23 38,522.30 39,133.77 0.0M
2022-09-30 39,439.50 39,989.82 39,439.50 39,989.82 0.0M
2022-09-29 40,295.55 40,295.55 39,745.23 39,745.23 0.0M
2022-09-28 40,417.85 40,723.58 40,050.97 40,112.11 0.0M
2022-09-27 40,356.70 40,845.87 40,356.70 40,784.72 0.0M
2022-09-26 40,356.70 40,845.87 39,745.23 39,745.23 0.0M
2022-09-23 40,968.16 41,090.46 40,968.16 41,029.31 0.0M
2022-09-22 41,457.34 41,457.34 41,457.34 41,457.34 0.0M
2022-09-21 41,579.63 41,579.63 41,457.34 41,457.34 0.0M
2022-09-20 41,579.63 41,579.63 40,784.72 40,784.72 0.0M
2022-09-19 41,151.60 41,151.60 40,356.70 40,356.70 0.0M
2022-09-16 41,579.63 41,579.63 40,968.16 41,029.31 0.0M
2022-09-15 41,824.22 41,946.51 40,907.02 41,824.22 0.0M
2022-09-14 42,191.09 42,191.09 41,579.63 41,885.36 0.0M
2022-09-13 42,680.27 42,741.41 40,968.16 41,579.63 0.0M
2022-09-12 42,802.56 42,802.56 39,745.23 42,374.53 0.0M
2022-09-09 42,802.56 42,802.56 42,374.53 42,374.53 0.0M
2022-09-08 42,435.68 42,496.83 42,252.24 42,435.68 0.0M
2022-09-07 70,000.00 70,000.00 69,100.00 70,000.00 0.0M
2022-09-06 70,000.00 70,000.00 69,500.00 69,500.00 0.0M
2022-09-05 70,000.00 70,300.00 69,000.00 70,000.00 0.0M
2022-08-31 69,700.00 70,200.00 69,700.00 70,200.00 0.0M
2022-08-30 70,100.00 70,100.00 69,000.00 69,000.00 0.0M
2022-08-29 70,500.00 70,500.00 69,500.00 70,400.00 0.0M
2022-08-26 70,500.00 70,500.00 70,400.00 70,500.00 0.0M
2022-08-25 69,800.00 70,900.00 69,800.00 70,900.00 0.0M
2022-08-24 71,200.00 71,200.00 69,900.00 70,800.00 0.0M
2022-08-23 71,200.00 71,200.00 71,200.00 71,200.00 0.0M
2022-08-22 70,000.00 71,000.00 69,100.00 69,100.00 0.0M
2022-08-19 71,000.00 71,500.00 70,500.00 71,000.00 0.0M
2022-08-18 71,000.00 71,300.00 70,700.00 71,000.00 0.0M
2022-08-17 72,000.00 72,000.00 70,700.00 71,000.00 0.0M
2022-08-16 70,800.00 71,500.00 70,300.00 70,900.00 0.0M
2022-08-15 71,000.00 72,100.00 70,500.00 70,600.00 0.1M
2022-08-12 70,000.00 71,700.00 70,000.00 71,400.00 0.0M
2022-08-11 70,900.00 70,900.00 70,500.00 70,500.00 0.0M
2022-08-10 70,500.00 71,000.00 70,500.00 70,700.00 0.0M
2022-08-09 70,900.00 71,000.00 70,900.00 70,900.00 0.0M
2022-08-08 71,000.00 71,500.00 70,500.00 70,900.00 0.0M
2022-08-05 71,200.00 71,200.00 71,000.00 71,000.00 0.0M
2022-08-04 71,900.00 72,000.00 71,600.00 72,000.00 0.0M
2022-08-03 72,000.00 72,000.00 71,400.00 72,000.00 0.0M
2022-08-02 71,000.00 72,300.00 71,000.00 71,900.00 0.0M
2022-08-01 71,300.00 72,500.00 71,300.00 72,200.00 0.0M
2022-07-29 71,400.00 72,000.00 71,000.00 71,800.00 0.0M
2022-07-28 70,000.00 71,000.00 70,000.00 71,000.00 0.0M
2022-07-27 69,900.00 69,900.00 69,900.00 69,900.00 0.0M
2022-07-26 68,500.00 69,900.00 67,900.00 69,900.00 0.0M
2022-07-25 66,600.00 70,500.00 66,000.00 68,500.00 0.0M
2022-07-22 68,100.00 70,000.00 68,000.00 70,000.00 0.0M
2022-07-21 68,500.00 69,000.00 68,000.00 68,500.00 0.0M
2022-07-20 69,400.00 69,700.00 68,100.00 69,700.00 0.0M
2022-07-19 68,000.00 68,000.00 67,500.00 67,500.00 0.0M
2022-07-18 68,800.00 69,000.00 68,500.00 68,600.00 0.0M
2022-07-15 67,300.00 67,500.00 67,300.00 67,500.00 0.0M
2022-07-14 67,300.00 68,600.00 67,300.00 68,600.00 0.0M
2022-07-13 67,500.00 67,500.00 67,000.00 67,500.00 0.0M
2022-07-12 69,000.00 69,000.00 67,500.00 67,500.00 0.0M
2022-07-11 64,100.00 66,500.00 62,600.00 66,500.00 0.0M
2022-07-08 67,600.00 67,600.00 67,500.00 67,500.00 0.0M
2022-07-07 68,700.00 68,700.00 68,700.00 68,700.00 0.0M
2022-07-06 68,800.00 68,800.00 68,800.00 68,800.00 0.0M
2022-07-05 69,500.00 70,000.00 67,800.00 67,800.00 0.0M
2022-07-04 69,900.00 69,900.00 66,500.00 66,500.00 0.0M
2022-07-01 70,000.00 70,000.00 70,000.00 70,000.00 0.0M
2022-06-30 69,900.00 70,000.00 69,900.00 70,000.00 0.0M
2022-06-29 68,800.00 69,000.00 68,800.00 69,000.00 0.0M
2022-06-28 67,500.00 68,000.00 67,500.00 68,000.00 0.0M
2022-06-27 67,500.00 68,300.00 66,100.00 68,300.00 0.0M
2022-06-24 67,900.00 68,000.00 67,100.00 68,000.00 0.0M
2022-06-23 65,000.00 67,500.00 64,000.00 67,500.00 0.0M
2022-06-22 66,400.00 67,900.00 61,100.00 67,700.00 0.0M
2022-06-21 69,000.00 69,000.00 66,500.00 68,000.00 0.0M
2022-06-20 68,300.00 68,700.00 68,300.00 68,700.00 0.0M
2022-06-17 67,000.00 68,700.00 67,000.00 68,700.00 0.0M
2022-06-16 68,800.00 69,000.00 68,000.00 68,600.00 0.0M
2022-06-15 69,000.00 69,000.00 69,000.00 69,000.00 0.0M
2022-06-14 69,000.00 69,000.00 69,000.00 69,000.00 0.0M
2022-06-13 70,000.00 70,000.00 68,000.00 69,000.00 0.0M
2022-06-10 70,200.00 70,900.00 70,000.00 70,000.00 0.0M
2022-06-09 70,200.00 70,900.00 70,000.00 70,900.00 0.0M
2022-06-08 72,000.00 72,000.00 70,000.00 71,000.00 0.0M
2022-06-07 71,100.00 71,100.00 70,000.00 71,000.00 0.0M
2022-06-06 73,000.00 73,000.00 70,400.00 72,700.00 0.0M
2022-06-03 73,000.00 73,000.00 73,000.00 73,000.00 0.0M
2022-06-02 72,500.00 72,500.00 72,400.00 72,400.00 0.0M
2022-06-01 71,800.00 71,800.00 71,000.00 71,800.00 0.0M
2022-05-31 72,000.00 72,100.00 71,500.00 72,100.00 0.0M
2022-05-30 72,100.00 72,100.00 72,100.00 72,100.00 0.0M
2022-05-27 72,000.00 72,500.00 71,900.00 72,500.00 0.0M
2022-05-26 71,700.00 71,700.00 71,100.00 71,100.00 0.0M
2022-05-25 70,400.00 72,500.00 70,400.00 72,400.00 0.0M
2022-05-24 70,200.00 70,600.00 70,200.00 70,500.00 0.0M
2022-05-23 71,100.00 71,100.00 70,200.00 70,200.00 0.0M
2022-05-20 71,300.00 71,500.00 71,000.00 71,000.00 0.0M
2022-05-19 70,200.00 72,000.00 70,200.00 72,000.00 0.0M
2022-05-18 72,800.00 72,800.00 71,000.00 71,000.00 0.0M
2022-05-17 70,000.00 72,800.00 70,000.00 72,800.00 0.0M
2022-05-16 72,000.00 72,000.00 70,000.00 70,400.00 0.0M
2022-05-13 70,500.00 71,600.00 69,700.00 70,500.00 0.0M
2022-05-12 73,400.00 73,400.00 71,000.00 73,300.00 0.0M
2022-05-11 74,900.00 74,900.00 73,000.00 73,500.00 0.0M
2022-05-10 74,000.00 75,200.00 70,000.00 70,200.00 0.0M
2022-05-09 77,000.00 78,000.00 74,000.00 74,000.00 0.0M
2022-05-06 79,500.00 79,500.00 79,100.00 79,100.00 0.0M
2022-05-05 80,300.00 80,300.00 79,400.00 79,500.00 0.0M
2022-05-04 80,000.00 80,200.00 79,000.00 80,200.00 0.0M
2022-04-29 79,000.00 79,400.00 79,000.00 79,400.00 0.0M
2022-04-28 79,000.00 79,100.00 78,000.00 79,100.00 0.0M
2022-04-27 79,000.00 79,500.00 78,700.00 79,000.00 0.0M
2022-04-26 78,900.00 79,000.00 78,800.00 79,000.00 0.0M
2022-04-22 82,100.00 82,100.00 81,200.00 81,900.00 0.0M
2022-04-21 82,000.00 82,100.00 81,000.00 82,000.00 0.0M
2022-04-20 82,000.00 83,100.00 82,000.00 83,100.00 0.0M
2022-04-19 84,000.00 84,100.00 82,500.00 82,500.00 0.0M
2022-04-18 87,600.00 88,300.00 83,500.00 84,300.00 0.0M
2022-04-15 84,000.00 85,600.00 83,500.00 85,600.00 0.0M
2022-04-14 81,800.00 87,000.00 81,600.00 85,000.00 0.0M
2022-04-13 83,000.00 83,200.00 81,000.00 83,200.00 0.0M
2022-04-12 82,500.00 84,400.00 82,500.00 84,400.00 0.0M
2022-04-08 85,900.00 86,100.00 85,000.00 86,000.00 0.0M
2022-04-07 85,400.00 86,800.00 85,400.00 86,100.00 0.0M
2022-04-06 82,000.00 87,000.00 82,000.00 87,000.00 0.1M
2022-04-05 81,000.00 83,400.00 80,000.00 82,900.00 0.1M
2022-04-04 82,300.00 82,300.00 80,500.00 81,100.00 0.0M
2022-04-01 82,000.00 83,900.00 81,000.00 81,900.00 0.0M
2022-03-31 86,800.00 86,800.00 82,100.00 82,500.00 0.0M
2022-03-30 77,100.00 84,600.00 77,100.00 82,000.00 0.2M
2022-03-29 77,500.00 79,000.00 77,500.00 78,600.00 0.0M
2022-03-28 72,500.00 77,000.00 72,500.00 76,000.00 0.0M
2022-03-25 77,900.00 77,900.00 77,000.00 77,000.00 0.0M
2022-03-24 76,000.00 79,100.00 76,000.00 77,800.00 0.0M
2022-03-23 74,000.00 79,000.00 74,000.00 76,000.00 0.0M
2022-03-22 74,000.00 74,500.00 74,000.00 74,400.00 0.0M
2022-03-21 73,000.00 75,000.00 72,600.00 74,000.00 0.0M
2022-03-18 73,000.00 74,000.00 73,000.00 73,500.00 0.0M
2022-03-17 71,600.00 73,300.00 71,600.00 73,000.00 0.0M
2022-03-16 72,900.00 72,900.00 72,500.00 72,500.00 0.0M
2022-03-15 72,000.00 72,700.00 71,700.00 72,000.00 0.0M
2022-03-14 72,000.00 72,300.00 71,300.00 71,500.00 0.0M
2022-03-11 72,700.00 72,900.00 72,000.00 72,000.00 0.0M
2022-03-10 72,600.00 73,000.00 72,600.00 72,700.00 0.0M
2022-03-09 72,400.00 72,900.00 72,200.00 72,600.00 0.0M
2022-03-08 72,700.00 73,100.00 72,700.00 72,800.00 0.0M
2022-03-07 73,000.00 73,000.00 72,800.00 72,900.00 0.0M
2022-03-04 72,000.00 73,500.00 72,000.00 72,900.00 0.0M
2022-03-03 71,300.00 71,900.00 71,000.00 71,100.00 0.0M
2022-03-02 71,100.00 71,400.00 71,100.00 71,400.00 0.0M
2022-03-01 70,800.00 72,900.00 70,800.00 71,200.00 0.0M
2022-02-28 71,100.00 71,100.00 70,500.00 71,100.00 0.0M
2022-02-25 72,100.00 72,100.00 70,800.00 70,800.00 0.0M
2022-02-24 71,800.00 71,800.00 70,200.00 70,500.00 0.0M
2022-02-23 72,800.00 72,800.00 71,800.00 71,800.00 0.0M
2022-02-22 72,500.00 73,800.00 72,400.00 72,400.00 0.0M
2022-02-21 73,100.00 73,200.00 72,500.00 72,800.00 0.0M
2022-02-18 73,500.00 73,600.00 73,000.00 73,000.00 0.0M
2022-02-17 73,000.00 73,500.00 73,000.00 73,500.00 0.0M
2022-02-16 73,500.00 73,500.00 72,800.00 73,500.00 0.0M
2022-02-15 73,300.00 73,300.00 72,500.00 72,800.00 0.0M
2022-02-14 73,000.00 73,000.00 72,500.00 73,000.00 0.0M
2022-02-11 72,500.00 73,000.00 72,500.00 73,000.00 0.0M
2022-02-10 72,700.00 72,900.00 71,800.00 72,500.00 0.0M
2022-02-09 72,500.00 73,000.00 72,000.00 72,000.00 0.0M
2022-02-08 72,600.00 73,000.00 71,000.00 71,000.00 0.0M
2022-02-07 72,500.00 72,800.00 72,300.00 72,300.00 0.0M
2022-01-28 71,500.00 72,500.00 71,000.00 72,000.00 0.0M
2022-01-27 69,000.00 69,900.00 69,000.00 69,900.00 0.0M
2022-01-26 69,400.00 70,500.00 69,400.00 70,000.00 0.0M
2022-01-25 69,000.00 69,800.00 69,000.00 69,800.00 0.0M
2022-01-24 69,000.00 70,000.00 69,000.00 70,000.00 0.0M
2022-01-21 72,500.00 72,500.00 69,300.00 69,500.00 0.0M
2022-01-20 68,600.00 69,500.00 68,600.00 69,500.00 0.0M
2022-01-19 69,500.00 69,500.00 68,000.00 68,500.00 0.0M
2022-01-18 70,000.00 70,000.00 69,000.00 69,500.00 0.0M
2022-01-17 71,200.00 71,200.00 69,500.00 69,600.00 0.0M
2022-01-14 71,000.00 72,500.00 71,000.00 71,000.00 0.0M
2022-01-13 71,000.00 73,000.00 71,000.00 71,500.00 0.0M
2022-01-12 71,100.00 73,000.00 71,000.00 71,100.00 0.0M
2022-01-11 70,200.00 75,000.00 70,200.00 71,000.00 0.0M
2022-01-10 70,300.00 71,000.00 69,500.00 70,000.00 0.1M
2022-01-07 71,000.00 71,000.00 69,900.00 69,900.00 0.1M
2022-01-06 72,000.00 72,000.00 71,000.00 71,000.00 0.1M
2022-01-05 72,900.00 72,900.00 71,700.00 71,700.00 0.0M
2022-01-04 73,800.00 74,000.00 72,700.00 72,700.00 0.0M