FTSE Vietnam (FTFVTT)

FTFVTT
🏛️ 越南 →
556.37
最后更新: 2025-09-26
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
2021-12-31 592.89 592.89 592.89 592.89 0.0M
2021-12-30 588.04 588.04 588.04 588.04 0.0M
2021-12-29 587.52 587.52 587.52 587.52 0.0M
2021-12-28 592.76 592.76 592.76 592.76 0.0M
2021-12-27 592.48 592.48 592.48 592.48 0.0M
2021-12-24 587.43 587.43 587.43 587.43 0.0M
2021-12-23 581.54 581.54 581.54 581.54 0.0M
2021-12-22 592.89 592.89 592.89 592.89 0.0M
2021-12-21 592.30 592.30 592.30 592.30 0.0M
2021-12-20 589.38 589.38 589.38 589.38 0.0M
2021-12-17 590.95 590.95 590.95 590.95 0.0M
2021-12-16 589.47 589.47 589.47 589.47 0.0M
2021-12-15 590.33 590.33 590.33 590.33 0.0M
2021-12-14 589.50 589.50 589.50 589.50 0.0M
2021-12-13 588.54 588.54 588.54 588.54 0.0M
2021-12-10 584.54 584.54 584.54 584.54 0.0M
2021-12-09 590.53 590.53 590.53 590.53 0.0M
2021-12-08 582.96 582.96 582.96 582.96 0.0M
2021-12-07 584.51 584.51 584.51 584.51 0.0M
2021-12-06 570.52 570.52 570.52 570.52 0.0M
2021-12-03 578.61 578.61 578.61 578.61 0.0M
2021-12-02 593.58 593.58 593.58 593.58 0.0M
2021-12-01 593.83 593.83 593.83 593.83 0.0M
2021-11-30 593.23 593.23 593.23 593.23 0.0M
2021-11-29 593.45 593.45 593.45 593.45 0.0M
2021-11-26 593.54 593.54 593.54 593.54 0.0M
2021-11-25 593.77 593.77 593.77 593.77 0.0M
2021-11-24 587.04 587.04 587.04 587.04 0.0M
2021-11-23 583.02 583.02 583.02 583.02 0.0M
2021-11-22 572.20 572.20 572.20 572.20 0.0M
2021-11-19 573.61 573.61 573.61 573.61 0.0M
2021-11-18 582.97 582.97 582.97 582.97 0.0M
2021-11-17 585.76 585.76 585.76 585.76 0.0M
2021-11-16 583.03 583.03 583.03 583.03 0.0M
2021-11-15 590.10 590.10 590.10 590.10 0.0M
2021-11-12 587.03 587.03 587.03 587.03 0.0M
2021-11-11 583.09 583.09 583.09 583.09 0.0M
2021-11-10 585.91 585.91 585.91 585.91 0.0M
2021-11-09 586.00 586.00 586.00 586.00 0.0M
2021-11-08 589.27 589.27 589.27 589.27 0.0M
2021-11-05 583.98 583.98 583.98 583.98 0.0M
2021-11-04 581.99 581.99 581.99 581.99 0.0M
2021-11-03 579.04 579.04 579.04 579.04 0.0M
2021-11-02 585.09 585.09 585.09 585.09 0.0M
2021-11-01 583.02 583.02 583.02 583.02 0.0M
2021-10-29 589.19 589.19 589.19 589.19 0.0M
2021-10-28 584.67 584.67 584.67 584.67 0.0M
2021-10-27 579.79 579.79 579.79 579.79 0.0M
2021-10-26 565.19 565.19 565.19 565.19 0.0M
2021-10-25 562.91 562.91 562.91 562.91 0.0M
2021-10-22 565.85 565.85 565.85 565.85 0.0M
2021-10-21 564.07 564.07 564.07 564.07 0.0M
2021-10-20 568.55 568.55 568.55 568.55 0.0M
2021-10-19 569.06 569.06 569.06 569.06 0.0M
2021-10-18 570.43 570.43 570.43 570.43 0.0M
2021-10-15 567.76 567.76 567.76 567.76 0.0M
2021-10-14 568.30 568.30 568.30 568.30 0.0M
2021-10-13 569.39 569.39 569.39 569.39 0.0M
2021-10-12 572.38 572.38 572.38 572.38 0.0M
2021-10-11 572.60 572.60 572.60 572.60 0.0M
2021-10-08 563.22 563.22 563.22 563.22 0.0M
2021-10-07 560.17 560.17 560.17 560.17 0.0M
2021-10-06 561.18 561.18 561.18 561.18 0.0M
2021-10-05 557.60 557.60 557.60 557.60 0.0M
2021-10-04 552.71 552.71 552.71 552.71 0.0M
2021-10-01 547.16 547.16 547.16 547.16 0.0M
2021-09-30 550.70 550.70 550.70 550.70 0.0M
2021-09-29 549.06 549.06 549.06 549.06 0.0M
2021-09-28 547.27 547.27 547.27 547.27 0.0M
2021-09-27 540.16 540.16 540.16 540.16 0.0M
2021-09-24 549.73 549.73 549.73 549.73 0.0M
2021-09-23 551.74 551.74 551.74 551.74 0.0M
2021-09-22 550.37 550.37 550.37 550.37 0.0M
2021-09-21 545.83 545.83 545.83 545.83 0.0M
2021-09-20 551.08 551.08 551.08 551.08 0.0M
2021-09-17 552.78 552.78 552.78 552.78 0.0M
2021-09-16 554.59 554.59 554.59 554.59 0.0M
2021-09-15 555.60 555.60 555.60 555.60 0.0M
2021-09-14 549.12 549.12 549.12 549.12 0.0M
2021-09-13 548.87 548.87 548.87 548.87 0.0M
2021-09-10 551.84 551.84 551.84 551.84 0.0M
2021-09-09 552.00 552.00 552.00 552.00 0.0M
2021-09-08 549.85 549.85 549.85 549.85 0.0M
2021-09-07 551.72 551.72 551.72 551.72 0.0M
2021-09-06 556.75 556.75 556.75 556.75 0.0M
2021-09-01 551.16 551.16 551.16 551.16 0.0M
2021-08-31 550.98 550.98 550.98 550.98 0.0M
2021-08-30 548.41 548.41 548.41 548.41 0.0M
2021-08-27 545.59 545.59 545.59 545.59 0.0M
2021-08-26 540.82 540.82 540.82 540.82 0.0M
2021-08-25 545.57 545.57 545.57 545.57 0.0M
2021-08-24 540.16 540.16 540.16 540.16 0.0M
2021-08-23 539.56 539.56 539.56 539.56 0.0M
2021-08-20 550.58 550.58 550.58 550.58 0.0M
2021-08-19 567.18 567.18 567.18 567.18 0.0M
2021-08-18 557.24 557.24 557.24 557.24 0.0M
2021-08-17 558.70 558.70 558.70 558.70 0.0M
2021-08-16 562.48 562.48 562.48 562.48 0.0M
2021-08-13 561.82 561.82 561.82 561.82 0.0M
2021-08-12 559.60 559.60 559.60 559.60 0.0M
2021-08-11 562.28 562.28 562.28 562.28 0.0M
2021-08-10 566.03 566.03 566.03 566.03 0.0M
2021-08-09 567.21 567.21 567.21 567.21 0.0M
2021-08-06 556.75 556.75 556.75 556.75 0.0M
2021-08-05 556.85 556.85 556.85 556.85 0.0M
2021-08-04 553.42 553.42 553.42 553.42 0.0M
2021-08-03 553.22 553.22 553.22 553.22 0.0M
2021-08-02 543.25 543.25 543.25 543.25 0.0M
2021-07-30 541.70 541.70 541.70 541.70 0.0M
2021-07-29 536.02 536.02 536.02 536.02 0.0M
2021-07-28 531.42 531.42 531.42 531.42 0.0M
2021-07-27 532.41 532.41 532.41 532.41 0.0M
2021-07-26 530.25 530.25 530.25 530.25 0.0M
2021-07-23 525.29 525.29 525.29 525.29 0.0M
2021-07-22 536.94 536.94 536.94 536.94 0.0M
2021-07-21 528.12 528.12 528.12 528.12 0.0M
2021-07-20 528.76 528.76 528.76 528.76 0.0M
2021-07-19 516.18 516.18 516.18 516.18 0.0M
2021-07-16 534.36 534.36 534.36 534.36 0.0M
2021-07-15 529.87 529.87 529.87 529.87 0.0M
2021-07-14 525.44 525.44 525.44 525.44 0.0M
2021-07-13 527.26 527.26 527.26 527.26 0.0M
2021-07-12 528.08 528.08 528.08 528.08 0.0M
2021-07-09 542.25 542.25 542.25 542.25 0.0M
2021-07-08 558.94 558.94 558.94 558.94 0.0M
2021-07-07 568.97 568.97 568.97 568.97 0.0M
2021-07-06 550.54 550.54 550.54 550.54 0.0M
2021-07-05 570.82 570.82 570.82 570.82 0.0M
2021-07-02 580.57 580.57 580.57 580.57 0.0M
2021-07-01 582.28 582.28 582.28 582.28 0.0M
2021-06-30 578.19 578.19 578.19 578.19 0.0M
2021-06-29 578.04 578.04 578.04 578.04 0.0M
2021-06-28 573.18 573.18 573.18 573.18 0.0M
2021-06-25 565.87 565.87 565.87 565.87 0.0M
2021-06-24 560.50 560.50 560.50 560.50 0.0M
2021-06-23 560.00 560.00 560.00 560.00 0.0M
2021-06-22 563.76 563.76 563.76 563.76 0.0M
2021-06-21 561.45 561.45 561.45 561.45 0.0M
2021-06-18 563.52 563.52 563.52 563.52 0.0M
2021-06-17 555.67 555.67 555.67 555.67 0.0M
2021-06-16 558.37 558.37 558.37 558.37 0.0M
2021-06-15 567.52 567.52 567.52 567.52 0.0M
2021-06-14 564.28 564.28 564.28 564.28 0.0M
2021-06-11 556.36 556.36 556.36 556.36 0.0M
2021-06-10 544.99 544.99 544.99 544.99 0.0M
2021-06-09 547.08 547.08 547.08 547.08 0.0M
2021-06-08 543.03 543.03 543.03 543.03 0.0M
2021-06-07 557.27 557.27 557.27 557.27 0.0M
2021-06-04 559.62 559.62 559.62 559.62 0.0M
2021-06-03 555.20 555.20 555.20 555.20 0.0M
2021-06-02 549.18 549.18 549.18 549.18 0.0M
2021-06-01 552.14 552.14 552.14 552.14 0.0M
2021-05-31 545.47 545.47 545.47 545.47 0.0M
2021-05-28 543.83 543.83 543.83 543.83 0.0M
2021-05-27 539.92 539.92 539.92 539.92 0.0M
2021-05-26 544.80 544.80 544.80 544.80 0.0M
2021-05-25 544.37 544.37 544.37 544.37 0.0M
2021-05-24 540.87 540.87 540.87 540.87 0.0M
2021-05-21 537.04 537.04 537.04 537.04 0.0M
2021-05-20 535.86 535.86 535.86 535.86 0.0M
2021-05-19 526.87 526.87 526.87 526.87 0.0M
2021-05-18 521.64 521.64 521.64 521.64 0.0M
2021-05-17 522.45 522.45 522.45 522.45 0.0M
2021-05-14 523.94 523.94 523.94 523.94 0.0M
2021-05-13 523.02 523.02 523.02 523.02 0.0M
2021-05-12 528.49 528.49 528.49 528.49 0.0M
2021-05-11 524.24 524.24 524.24 524.24 0.0M
2021-05-10 528.68 528.68 528.68 528.68 0.0M
2021-05-07 517.52 517.52 517.52 517.52 0.0M
2021-05-06 521.07 521.07 521.07 521.07 0.0M
2021-05-05 524.92 524.92 524.92 524.92 0.0M
2021-05-04 522.51 522.51 522.51 522.51 0.0M
2021-04-29 521.26 521.26 521.26 521.26 0.0M
2021-04-28 518.99 518.99 518.99 518.99 0.0M
2021-04-27 516.23 516.23 516.23 516.23 0.0M
2021-04-26 511.46 511.46 511.46 511.46 0.0M
2021-04-23 526.98 526.98 526.98 526.98 0.0M
2021-04-22 519.07 519.07 519.07 519.07 0.0M
2021-04-20 539.69 539.69 539.69 539.69 0.0M
2021-04-19 535.32 535.32 535.32 535.32 0.0M
2021-04-16 522.56 522.56 522.56 522.56 0.0M
2021-04-15 522.21 522.21 522.21 522.21 0.0M
2021-04-14 521.47 521.47 521.47 521.47 0.0M
2021-04-13 515.66 515.66 515.66 515.66 0.0M
2021-04-12 512.16 512.16 512.16 512.16 0.0M
2021-04-09 500.15 500.15 500.15 500.15 0.0M
2021-04-08 501.68 501.68 501.68 501.68 0.0M
2021-04-07 504.42 504.42 504.42 504.42 0.0M
2021-04-06 503.17 503.17 503.17 503.17 0.0M
2021-04-05 501.60 501.60 501.60 501.60 0.0M
2021-04-02 496.00 496.00 496.00 496.00 0.0M
2021-04-01 491.66 491.66 491.66 491.66 0.0M
2021-03-31 479.06 479.06 479.06 479.06 0.0M
2021-03-30 475.93 475.93 475.93 475.93 0.0M
2021-03-29 470.89 470.89 470.89 470.89 0.0M
2021-03-26 467.15 467.15 467.15 467.15 0.0M
2021-03-25 466.31 466.31 466.31 466.31 0.0M
2021-03-24 466.38 466.38 466.38 466.38 0.0M
2021-03-23 473.12 473.12 473.12 473.12 0.0M
2021-03-22 477.02 477.02 477.02 477.02 0.0M
2021-03-19 476.27 476.27 476.27 476.27 0.0M
2021-03-18 480.39 480.39 480.39 480.39 0.0M
2021-03-17 475.08 475.08 475.08 475.08 0.0M
2021-03-16 475.42 475.42 475.42 475.42 0.0M
2021-03-15 477.84 477.84 477.84 477.84 0.0M
2021-03-12 477.39 477.39 477.39 477.39 0.0M
2021-03-11 477.93 477.93 477.93 477.93 0.0M
2021-03-10 474.14 474.14 474.14 474.14 0.0M
2021-03-09 471.45 471.45 471.45 471.45 0.0M
2021-03-08 475.06 475.06 475.06 475.06 0.0M
2021-03-05 476.19 476.19 476.19 476.19 0.0M
2021-03-04 477.18 477.18 477.18 477.18 0.0M
2021-03-03 484.39 484.39 484.39 484.39 0.0M
2021-03-02 485.39 485.39 485.39 485.39 0.0M
2021-03-01 485.23 485.23 485.23 485.23 0.0M
2021-02-26 478.90 478.90 478.90 478.90 0.0M
2021-02-25 478.20 478.20 478.20 478.20 0.0M
2021-02-24 477.74 477.74 477.74 477.74 0.0M
2021-02-23 484.22 484.22 484.22 484.22 0.0M
2021-02-22 484.84 484.84 484.84 484.84 0.0M
2021-02-19 483.73 483.73 483.73 483.73 0.0M
2021-02-18 487.11 487.11 487.11 487.11 0.0M
2021-02-17 479.53 479.53 479.53 479.53 0.0M
2021-02-09 463.89 463.89 463.89 463.89 0.0M
2021-02-08 450.27 450.27 450.27 450.27 0.0M
2021-02-05 471.25 471.25 471.25 471.25 0.0M
2021-02-04 465.84 465.84 465.84 465.84 0.0M
2021-02-03 467.47 467.47 467.47 467.47 0.0M
2021-02-02 452.05 452.05 452.05 452.05 0.0M
2021-02-01 430.80 430.80 430.80 430.80 0.0M
2021-01-29 443.32 443.32 443.32 443.32 0.0M
2021-01-28 424.59 424.59 424.59 424.59 0.0M
2021-01-27 456.24 456.24 456.24 456.24 0.0M
2021-01-26 473.77 473.77 473.77 473.77 0.0M
2021-01-25 485.12 485.12 485.12 485.12 0.0M
2021-01-22 482.81 482.81 482.81 482.81 0.0M
2021-01-21 481.95 481.95 481.95 481.95 0.0M
2021-01-20 470.09 470.09 470.09 470.09 0.0M
2021-01-19 468.17 468.17 468.17 468.17 0.0M
2021-01-18 491.62 491.62 491.62 491.62 0.0M
2021-01-15 490.99 490.99 490.99 490.99 0.0M
2021-01-14 486.99 486.99 486.99 486.99 0.0M
2021-01-13 488.46 488.46 488.46 488.46 0.0M
2021-01-12 495.30 495.30 495.30 495.30 0.0M
2021-01-11 491.41 491.41 491.41 491.41 0.0M
2021-01-08 478.29 478.29 478.29 478.29 0.0M
2021-01-07 471.11 471.11 471.11 471.11 0.0M
2021-01-06 465.44 465.44 465.44 465.44 0.0M
2021-01-05 464.33 464.33 464.33 464.33 0.0M
2021-01-04 457.44 457.44 457.44 457.44 0.0M