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
2024-12-31 346.79 346.79 346.79 346.79 0.0M
2024-12-30 348.28 348.28 348.28 348.28 0.0M
2024-12-27 349.41 349.41 349.41 349.41 0.0M
2024-12-26 350.20 350.20 350.20 350.20 0.0M
2024-12-25 351.73 351.73 351.73 351.73 0.0M
2024-12-24 348.75 348.75 348.75 348.75 0.0M
2024-12-23 349.99 349.99 349.99 349.99 0.0M
2024-12-20 349.22 349.22 349.22 349.22 0.0M
2024-12-19 349.54 349.54 349.54 349.54 0.0M
2024-12-18 353.30 353.30 353.30 353.30 0.0M
2024-12-17 351.96 351.96 351.96 351.96 0.0M
2024-12-16 352.38 352.38 352.38 352.38 0.0M
2024-12-13 351.45 351.45 351.45 351.45 0.0M
2024-12-12 353.98 353.98 353.98 353.98 0.0M
2024-12-11 354.91 354.91 354.91 354.91 0.0M
2024-12-10 356.01 356.01 356.01 356.01 0.0M
2024-12-09 357.25 357.25 357.25 357.25 0.0M
2024-12-06 356.43 356.43 356.43 356.43 0.0M
2024-12-05 355.67 355.67 355.67 355.67 0.0M
2024-12-04 344.97 344.97 344.97 344.97 0.0M
2024-12-03 348.67 348.67 348.67 348.67 0.0M
2024-12-02 349.66 349.66 349.66 349.66 0.0M
2024-11-29 349.57 349.57 349.57 349.57 0.0M
2024-11-28 348.44 348.44 348.44 348.44 0.0M
2024-11-27 349.20 349.20 349.20 349.20 0.0M
2024-11-26 350.43 350.43 350.43 350.43 0.0M
2024-11-25 348.63 348.63 348.63 348.63 0.0M
2024-11-22 344.88 344.88 344.88 344.88 0.0M
2024-11-21 346.52 346.52 346.52 346.52 0.0M
2024-11-20 343.94 343.94 343.94 343.94 0.0M
2024-11-19 340.14 340.14 340.14 340.14 0.0M
2024-11-18 342.93 342.93 342.93 342.93 0.0M
2024-11-15 342.82 342.82 342.82 342.82 0.0M
2024-11-14 347.06 347.06 347.06 347.06 0.0M
2024-11-13 351.95 351.95 351.95 351.95 0.0M
2024-11-12 352.38 352.38 352.38 352.38 0.0M
2024-11-11 354.35 354.35 354.35 354.35 0.0M
2024-11-08 353.19 353.19 353.19 353.19 0.0M
2024-11-07 356.28 356.28 356.28 356.28 0.0M
2024-11-06 356.74 356.74 356.74 356.74 0.0M
2024-11-05 352.36 352.36 352.36 352.36 0.0M
2024-11-04 351.87 351.87 351.87 351.87 0.0M
2024-11-01 353.86 353.86 353.86 353.86 0.0M
2024-10-31 357.37 357.37 357.37 357.37 0.0M
2024-10-30 356.55 356.55 356.55 356.55 0.0M
2024-10-29 359.06 359.06 359.06 359.06 0.0M
2024-10-28 358.20 358.20 358.20 358.20 0.0M
2024-10-25 358.05 358.05 358.05 358.05 0.0M
2024-10-24 359.74 359.74 359.74 359.74 0.0M
2024-10-23 364.27 364.27 364.27 364.27 0.0M
2024-10-22 363.93 363.93 363.93 363.93 0.0M
2024-10-21 365.58 365.58 365.58 365.58 0.0M
2024-10-18 364.78 364.78 364.78 364.78 0.0M
2024-10-17 365.83 365.83 365.83 365.83 0.0M
2024-10-16 362.83 362.83 362.83 362.83 0.0M
2024-10-15 363.56 363.56 363.56 363.56 0.0M
2024-10-14 366.67 366.67 366.67 366.67 0.0M
2024-10-11 367.16 367.16 367.16 367.16 0.0M
2024-10-10 364.40 364.40 364.40 364.40 0.0M
2024-10-09 364.35 364.35 364.35 364.35 0.0M
2024-10-08 360.85 360.85 360.85 360.85 0.0M
2024-10-07 359.44 359.44 359.44 359.44 0.0M
2024-10-04 359.47 359.47 359.47 359.47 0.0M
2024-10-03 361.65 361.65 361.65 361.65 0.0M
2024-10-02 365.82 365.82 365.82 365.82 0.0M
2024-10-01 368.67 368.67 368.67 368.67 0.0M
2024-09-30 366.33 366.33 366.33 366.33 0.0M
2024-09-27 366.77 366.77 366.77 366.77 0.0M
2024-09-26 367.07 367.07 367.07 367.07 0.0M
2024-09-25 365.99 365.99 365.99 365.99 0.0M
2024-09-24 362.45 362.45 362.45 362.45 0.0M
2024-09-23 361.09 361.09 361.09 361.09 0.0M
2024-09-20 362.19 362.19 362.19 362.19 0.0M
2024-09-19 362.19 362.19 362.19 362.19 0.0M
2024-09-18 360.34 360.34 360.34 360.34 0.0M
2024-09-17 360.11 360.11 360.11 360.11 0.0M
2024-09-16 351.94 351.94 351.94 351.94 0.0M
2024-09-13 357.43 357.43 357.43 357.43 0.0M
2024-09-12 358.24 358.24 358.24 358.24 0.0M
2024-09-11 358.93 358.93 358.93 358.93 0.0M
2024-09-10 359.62 359.62 359.62 359.62 0.0M
2024-09-09 364.34 364.34 364.34 364.34 0.0M
2024-09-06 366.74 366.74 366.74 366.74 0.0M
2024-09-05 364.64 364.64 364.64 364.64 0.0M
2024-09-04 365.02 365.02 365.02 365.02 0.0M
2024-08-30 365.95 365.95 365.95 365.95 0.0M
2024-08-29 365.90 365.90 365.90 365.90 0.0M
2024-08-28 366.75 366.75 366.75 366.75 0.0M
2024-08-27 367.60 367.60 367.60 367.60 0.0M
2024-08-26 365.87 365.87 365.87 365.87 0.0M
2024-08-23 366.33 366.33 366.33 366.33 0.0M
2024-08-22 364.87 364.87 364.87 364.87 0.0M
2024-08-21 365.92 365.92 365.92 365.92 0.0M
2024-08-20 363.68 363.68 363.68 363.68 0.0M
2024-08-19 359.45 359.45 359.45 359.45 0.0M
2024-08-16 356.98 356.98 356.98 356.98 0.0M
2024-08-15 347.61 347.61 347.61 347.61 0.0M
2024-08-14 349.75 349.75 349.75 349.75 0.0M
2024-08-13 349.65 349.65 349.65 349.65 0.0M
2024-08-12 350.12 350.12 350.12 350.12 0.0M
2024-08-09 350.85 350.85 350.85 350.85 0.0M
2024-08-08 346.97 346.97 346.97 346.97 0.0M
2024-08-07 349.50 349.50 349.50 349.50 0.0M
2024-08-06 345.73 345.73 345.73 345.73 0.0M
2024-08-05 337.97 337.97 337.97 337.97 0.0M
2024-08-02 352.65 352.65 352.65 352.65 0.0M
2024-08-01 349.77 349.77 349.77 349.77 0.0M
2024-07-31 357.82 357.82 357.82 357.82 0.0M
2024-07-30 356.38 356.38 356.38 356.38 0.0M
2024-07-29 357.12 357.12 357.12 357.12 0.0M
2024-07-26 356.48 356.48 356.48 356.48 0.0M
2024-07-25 354.52 354.52 354.52 354.52 0.0M
2024-07-24 356.37 356.37 356.37 356.37 0.0M
2024-07-23 354.87 354.87 354.87 354.87 0.0M
2024-07-22 358.84 358.84 358.84 358.84 0.0M
2024-07-19 360.98 360.98 360.98 360.98 0.0M
2024-07-18 363.59 363.59 363.59 363.59 0.0M
2024-07-17 361.74 361.74 361.74 361.74 0.0M
2024-07-16 368.33 368.33 368.33 368.33 0.0M
2024-07-15 369.92 369.92 369.92 369.92 0.0M
2024-07-12 371.30 371.30 371.30 371.30 0.0M
2024-07-11 372.88 372.88 372.88 372.88 0.0M
2024-07-10 372.33 372.33 372.33 372.33 0.0M
2024-07-09 373.90 373.90 373.90 373.90 0.0M
2024-07-08 370.85 370.85 370.85 370.85 0.0M
2024-07-05 372.34 372.34 372.34 372.34 0.0M
2024-07-04 372.65 372.65 372.65 372.65 0.0M
2024-07-03 372.63 372.63 372.63 372.63 0.0M
2024-07-02 372.10 372.10 372.10 372.10 0.0M
2024-07-01 368.30 368.30 368.30 368.30 0.0M
2024-06-28 365.84 365.84 365.84 365.84 0.0M
2024-06-27 368.17 368.17 368.17 368.17 0.0M
2024-06-26 368.47 368.47 368.47 368.47 0.0M
2024-06-25 369.18 369.18 369.18 369.18 0.0M
2024-06-24 367.01 367.01 367.01 367.01 0.0M
2024-06-21 373.55 373.55 373.55 373.55 0.0M
2024-06-20 375.53 375.53 375.53 375.53 0.0M
2024-06-19 376.55 376.55 376.55 376.55 0.0M
2024-06-18 379.08 379.08 379.08 379.08 0.0M
2024-06-17 0.00 0.00 0.00 378.07 0.0M
2024-06-14 378.71 378.71 378.71 378.71 0.0M
2024-06-13 384.85 384.85 384.85 384.85 0.0M
2024-06-12 385.06 385.06 385.06 385.06 0.0M
2024-06-11 380.09 380.09 380.09 380.09 0.0M
2024-06-10 382.91 382.91 382.91 382.91 0.0M
2024-06-07 383.97 383.97 383.97 383.97 0.0M
2024-06-06 384.04 384.04 384.04 384.04 0.0M
2024-06-05 385.32 385.32 385.32 385.32 0.0M
2024-06-04 384.54 384.54 384.54 384.54 0.0M
2024-06-03 384.08 384.08 384.08 384.08 0.0M
2024-05-31 378.06 378.06 378.06 378.06 0.0M
2024-05-30 377.89 377.89 377.89 377.89 0.0M
2024-05-29 381.36 381.36 381.36 381.36 0.0M
2024-05-28 384.89 384.89 384.89 384.89 0.0M
2024-05-27 381.36 381.36 381.36 381.36 0.0M
2024-05-24 380.17 380.17 380.17 380.17 0.0M
2024-05-23 388.97 388.97 388.97 388.97 0.0M
2024-05-22 384.14 384.14 384.14 384.14 0.0M
2024-05-21 387.67 387.67 387.67 387.67 0.0M
2024-05-20 388.65 388.65 388.65 388.65 0.0M
2024-05-17 388.14 388.14 388.14 388.14 0.0M
2024-05-16 384.80 384.80 384.80 384.80 0.0M
2024-05-15 381.81 381.81 381.81 381.81 0.0M
2024-05-14 376.89 376.89 376.89 376.89 0.0M
2024-05-13 376.22 376.22 376.22 376.22 0.0M
2024-05-10 377.19 377.19 377.19 377.19 0.0M
2024-05-09 378.38 378.38 378.38 378.38 0.0M
2024-05-08 381.10 381.10 381.10 381.10 0.0M
2024-05-07 379.55 379.55 379.55 379.55 0.0M
2024-05-06 376.92 376.92 376.92 376.92 0.0M
2024-05-03 369.85 369.85 369.85 369.85 0.0M
2024-05-02 367.95 367.95 367.95 367.95 0.0M
2024-04-26 367.06 367.06 367.06 367.06 0.0M
2024-04-25 365.81 365.81 365.81 365.81 0.0M
2024-04-24 365.53 365.53 365.53 365.53 0.0M
2024-04-23 355.23 355.23 355.23 355.23 0.0M
2024-04-22 362.48 362.48 362.48 362.48 0.0M
2024-04-19 357.21 357.21 357.21 357.21 0.0M
2024-04-17 364.27 364.27 364.27 364.27 0.0M
2024-04-16 371.31 371.31 371.31 371.31 0.0M
2024-04-15 374.58 374.58 374.58 374.58 0.0M
2024-04-12 394.32 394.32 394.32 394.32 0.0M
2024-04-11 391.42 391.42 391.42 391.42 0.0M
2024-04-10 391.69 391.69 391.69 391.69 0.0M
2024-04-09 393.17 393.17 393.17 393.17 0.0M
2024-04-08 388.91 388.91 388.91 388.91 0.0M
2024-04-05 391.28 391.28 391.28 391.28 0.0M
2024-04-04 395.57 395.57 395.57 395.57 0.0M
2024-04-03 395.82 395.82 395.82 395.82 0.0M
2024-04-02 400.72 400.72 400.72 400.72 0.0M
2024-04-01 398.12 398.12 398.12 398.12 0.0M
2024-03-29 398.45 398.45 398.45 398.45 0.0M
2024-03-28 401.86 401.86 401.86 401.86 0.0M
2024-03-27 400.32 400.32 400.32 400.32 0.0M
2024-03-26 399.73 399.73 399.73 399.73 0.0M
2024-03-25 396.62 396.62 396.62 396.62 0.0M
2024-03-22 400.80 400.80 400.80 400.80 0.0M
2024-03-21 398.82 398.82 398.82 398.82 0.0M
2024-03-20 393.64 393.64 393.64 393.64 0.0M
2024-03-19 390.88 390.88 390.88 390.88 0.0M
2024-03-18 391.00 391.00 391.00 391.00 0.0M
2024-03-15 394.11 394.11 394.11 394.11 0.0M
2024-03-14 397.20 397.20 397.20 397.20 0.0M
2024-03-13 398.02 398.02 398.02 398.02 0.0M
2024-03-12 388.18 388.18 388.18 388.18 0.0M
2024-03-11 387.16 387.16 387.16 387.16 0.0M
2024-03-08 391.58 391.58 391.58 391.58 0.0M
2024-03-07 398.94 398.94 398.94 398.94 0.0M
2024-03-06 393.48 393.48 393.48 393.48 0.0M
2024-03-05 397.19 397.19 397.19 397.19 0.0M
2024-03-04 394.10 394.10 394.10 394.10 0.0M
2024-03-01 393.46 393.46 393.46 393.46 0.0M
2024-02-29 390.88 390.88 390.88 390.88 0.0M
2024-02-28 390.62 390.62 390.62 390.62 0.0M
2024-02-27 385.87 385.87 385.87 385.87 0.0M
2024-02-26 377.95 377.95 377.95 377.95 0.0M
2024-02-23 374.80 374.80 374.80 374.80 0.0M
2024-02-22 382.59 382.59 382.59 382.59 0.0M
2024-02-21 383.87 383.87 383.87 383.87 0.0M
2024-02-20 387.31 387.31 387.31 387.31 0.0M
2024-02-19 384.40 384.40 384.40 384.40 0.0M
2024-02-16 375.16 375.16 375.16 375.16 0.0M
2024-02-15 371.32 371.32 371.32 371.32 0.0M
2024-02-07 369.72 369.72 369.72 369.72 0.0M
2024-02-06 367.34 367.34 367.34 367.34 0.0M
2024-02-05 366.98 366.98 366.98 366.98 0.0M
2024-02-02 366.14 366.14 366.14 366.14 0.0M
2024-02-01 365.78 365.78 365.78 365.78 0.0M
2024-01-31 364.21 364.21 364.21 364.21 0.0M
2024-01-30 368.25 368.25 368.25 368.25 0.0M
2024-01-29 367.08 367.08 367.08 367.08 0.0M
2024-01-26 369.22 369.22 369.22 369.22 0.0M
2024-01-25 368.49 368.49 368.49 368.49 0.0M
2024-01-24 369.49 369.49 369.49 369.49 0.0M
2024-01-23 370.25 370.25 370.25 370.25 0.0M
2024-01-22 372.39 372.39 372.39 372.39 0.0M
2024-01-19 370.56 370.56 370.56 370.56 0.0M
2024-01-18 368.90 368.90 368.90 368.90 0.0M
2024-01-17 366.79 366.79 366.79 366.79 0.0M
2024-01-16 368.05 368.05 368.05 368.05 0.0M
2024-01-15 362.59 362.59 362.59 362.59 0.0M
2024-01-12 363.44 363.44 363.44 363.44 0.0M
2024-01-11 368.13 368.13 368.13 368.13 0.0M
2024-01-10 367.19 367.19 367.19 367.19 0.0M
2024-01-09 369.27 369.27 369.27 369.27 0.0M
2024-01-08 370.77 370.77 370.77 370.77 0.0M
2024-01-05 370.23 370.23 370.23 370.23 0.0M
2024-01-04 370.05 370.05 370.05 370.05 0.0M
2024-01-03 369.11 369.11 369.11 369.11 0.0M
2024-01-02 365.38 365.38 365.38 365.38 0.0M