Haiphong PTS JSC

PTS
🏛️ 越南 →
9,400.00
最后更新: 2025-09-29
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 9,905.99 9,992.88 9,905.99 9,992.88 0.0M
2021-12-30 9,905.99 9,992.88 9,819.09 9,905.99 0.0M
2021-12-29 9,905.99 9,992.88 9,819.09 9,905.99 0.0M
2021-12-28 10,079.78 10,079.78 9,992.88 10,079.78 0.0M
2021-12-27 9,992.88 10,079.78 9,905.99 10,079.78 0.0M
2021-12-24 9,905.99 10,253.57 9,905.99 9,992.88 0.0M
2021-12-23 9,992.88 9,992.88 9,905.99 9,905.99 0.0M
2021-12-22 9,905.99 10,079.78 9,905.99 9,992.88 0.0M
2021-12-21 9,992.88 10,166.67 9,905.99 10,166.67 0.0M
2021-12-20 10,166.67 10,166.67 10,166.67 10,166.67 0.0M
2021-12-17 10,166.67 10,166.67 10,079.78 10,166.67 0.0M
2021-12-16 10,253.57 10,253.57 10,079.78 10,166.67 0.0M
2021-12-15 10,427.36 10,427.36 10,166.67 10,166.67 0.0M
2021-12-14 10,253.57 10,427.36 10,166.67 10,253.57 0.0M
2021-12-13 10,253.57 10,253.57 10,166.67 10,253.57 0.0M
2021-12-10 10,166.67 10,253.57 10,079.78 10,253.57 0.0M
2021-12-09 10,253.57 10,253.57 10,166.67 10,166.67 0.0M
2021-12-08 10,079.78 10,253.57 10,079.78 10,253.57 0.0M
2021-12-07 9,819.09 10,079.78 9,558.41 9,992.88 0.0M
2021-12-06 10,079.78 10,253.57 9,645.31 9,819.09 0.0M
2021-12-03 10,427.36 10,514.25 10,253.57 10,340.46 0.0M
2021-12-02 10,688.04 10,688.04 10,427.36 10,427.36 0.0M
2021-12-01 10,514.25 10,774.94 10,514.25 10,601.15 0.0M
2021-11-30 10,688.04 10,688.04 10,514.25 10,514.25 0.0M
2021-11-29 10,688.04 10,688.04 10,340.46 10,601.15 0.0M
2021-11-26 10,861.83 10,861.83 10,688.04 10,861.83 0.0M
2021-11-25 10,601.15 10,861.83 10,601.15 10,774.94 0.0M
2021-11-24 10,688.04 10,861.83 10,514.25 10,861.83 0.0M
2021-11-23 10,253.57 10,948.73 10,253.57 10,861.83 0.0M
2021-11-22 10,948.73 10,948.73 10,774.94 10,861.83 0.0M
2021-11-19 11,035.62 11,296.30 10,861.83 10,948.73 0.0M
2021-11-18 11,296.30 11,296.30 10,861.83 11,035.62 0.0M
2021-11-17 11,296.30 11,296.30 11,122.51 11,296.30 0.0M
2021-11-16 11,470.09 11,470.09 11,209.41 11,296.30 0.0M
2021-11-15 11,470.09 11,470.09 11,209.41 11,470.09 0.0M
2021-11-12 11,470.09 11,556.99 11,470.09 11,470.09 0.0M
2021-11-11 11,730.78 11,730.78 11,470.09 11,470.09 0.0M
2021-11-10 11,470.09 12,078.35 11,383.20 11,730.78 0.1M
2021-11-09 11,209.41 11,470.09 11,122.51 11,470.09 0.1M
2021-11-08 11,122.51 11,122.51 10,948.73 11,122.51 0.0M
2021-11-05 11,122.51 11,122.51 10,774.94 11,122.51 0.0M
2021-11-04 11,035.62 11,122.51 10,861.83 11,122.51 0.0M
2021-11-03 11,209.41 11,383.20 11,035.62 11,035.62 0.1M
2021-11-02 11,209.41 11,209.41 11,035.62 11,209.41 0.1M
2021-11-01 11,209.41 11,470.09 11,122.51 11,209.41 0.0M
2021-10-29 11,556.99 11,730.78 11,296.30 11,296.30 0.0M
2021-10-28 11,296.30 11,470.09 11,122.51 11,296.30 0.0M
2021-10-27 11,122.51 11,470.09 11,122.51 11,209.41 0.1M
2021-10-26 11,383.20 11,383.20 10,948.73 11,209.41 0.0M
2021-10-25 11,470.09 11,470.09 10,861.83 11,383.20 0.1M
2021-10-22 11,556.99 11,556.99 10,861.83 11,470.09 0.0M
2021-10-21 11,296.30 11,730.78 11,122.51 11,730.78 0.0M
2021-10-20 11,035.62 11,296.30 10,861.83 11,035.62 0.1M
2021-10-19 11,643.88 11,643.88 10,861.83 11,035.62 0.1M
2021-10-18 11,730.78 11,991.46 11,470.09 11,730.78 0.0M
2021-10-15 11,296.30 11,730.78 11,035.62 11,730.78 0.1M
2021-10-14 12,252.14 12,252.14 11,383.20 11,556.99 0.1M
2021-10-13 12,339.04 12,599.72 11,991.46 12,425.93 0.0M
2021-10-12 11,904.57 12,252.14 11,383.20 12,252.14 0.2M
2021-10-11 10,340.46 11,209.41 10,253.57 11,209.41 0.2M
2021-10-08 10,253.57 10,253.57 10,166.67 10,253.57 0.0M
2021-10-07 10,427.36 10,427.36 10,166.67 10,253.57 0.0M
2021-10-06 10,253.57 10,340.46 10,166.67 10,340.46 0.0M
2021-10-05 10,427.36 10,427.36 10,253.57 10,253.57 0.0M
2021-10-04 10,079.78 10,427.36 10,079.78 10,427.36 0.1M
2021-10-01 10,079.78 10,079.78 9,905.99 9,905.99 0.0M
2021-09-30 10,079.78 10,079.78 9,992.88 9,992.88 0.0M
2021-09-29 10,253.57 10,253.57 9,905.99 10,079.78 0.0M
2021-09-28 9,732.20 10,253.57 9,645.31 10,253.57 0.0M
2021-09-27 10,253.57 10,253.57 9,992.88 9,992.88 0.0M
2021-09-24 10,340.46 10,514.25 10,253.57 10,340.46 0.0M
2021-09-23 11,122.51 11,122.51 10,253.57 10,340.46 0.0M
2021-09-22 10,253.57 10,774.94 10,253.57 10,688.04 0.1M
2021-09-21 10,253.57 10,340.46 10,253.57 10,253.57 0.0M
2021-09-20 10,340.46 10,427.36 10,166.67 10,427.36 0.0M
2021-09-17 10,340.46 10,427.36 10,340.46 10,427.36 0.0M
2021-09-16 10,427.36 10,427.36 10,079.78 10,340.46 0.0M
2021-09-15 10,514.25 10,601.15 10,166.67 10,427.36 0.0M
2021-09-14 10,688.04 10,774.94 10,340.46 10,601.15 0.0M
2021-09-13 10,601.15 10,861.83 10,601.15 10,688.04 0.1M
2021-09-10 9,819.09 10,601.15 9,819.09 10,427.36 0.1M
2021-09-09 9,558.41 9,732.20 9,297.73 9,732.20 0.0M
2021-09-08 9,992.88 10,079.78 9,471.52 9,558.41 0.1M
2021-09-07 9,645.31 10,427.36 9,645.31 9,992.88 0.1M
2021-09-06 8,776.36 9,645.31 8,776.36 9,645.31 0.1M
2021-09-01 8,602.57 8,776.36 8,602.57 8,776.36 0.0M
2021-08-31 8,689.46 8,863.25 8,689.46 8,689.46 0.0M
2021-08-30 8,776.36 8,863.25 8,689.46 8,776.36 0.0M
2021-08-27 8,602.57 8,689.46 8,341.89 8,689.46 0.0M
2021-08-26 8,428.78 8,689.46 8,254.99 8,428.78 0.0M
2021-08-25 8,689.46 8,689.46 8,515.68 8,515.68 0.0M
2021-08-24 8,428.78 8,428.78 8,254.99 8,428.78 0.0M
2021-08-23 8,602.57 8,602.57 8,428.78 8,602.57 0.0M
2021-08-20 8,863.25 8,863.25 8,515.68 8,689.46 0.0M
2021-08-19 8,689.46 8,776.36 8,515.68 8,689.46 0.0M
2021-08-18 8,689.46 8,863.25 8,689.46 8,776.36 0.0M
2021-08-17 8,950.15 9,037.04 8,602.57 8,689.46 0.1M
2021-08-16 9,037.04 9,123.94 8,515.68 8,950.15 0.1M
2021-08-13 8,428.78 8,689.46 8,428.78 8,689.46 0.0M
2021-08-12 9,558.41 9,732.20 9,123.94 9,210.83 0.1M
2021-08-11 8,515.68 8,950.15 8,341.89 8,950.15 0.3M
2021-08-10 7,733.62 8,254.99 7,646.73 8,254.99 0.1M
2021-08-09 7,646.73 7,733.62 7,386.04 7,646.73 0.0M
2021-08-06 7,646.73 7,646.73 7,559.83 7,646.73 0.0M
2021-08-05 7,646.73 7,646.73 7,646.73 7,646.73 0.0M
2021-08-04 7,559.83 7,733.62 7,472.94 7,733.62 0.0M
2021-08-03 7,386.04 7,733.62 6,951.57 7,733.62 0.0M
2021-08-02 7,559.83 7,733.62 7,472.94 7,472.94 0.0M
2021-07-30 7,733.62 7,733.62 7,733.62 7,733.62 0.0M
2021-07-29 7,559.83 7,646.73 7,559.83 7,559.83 0.0M
2021-07-28 7,646.73 7,820.52 7,472.94 7,646.73 0.0M
2021-07-27 7,733.62 7,733.62 7,559.83 7,646.73 0.0M
2021-07-26 7,472.94 7,559.83 7,386.04 7,559.83 0.0M
2021-07-23 7,559.83 7,820.52 7,559.83 7,559.83 0.0M
2021-07-22 7,907.41 7,907.41 7,820.52 7,820.52 0.0M
2021-07-21 7,472.94 7,994.31 7,299.15 7,907.41 0.0M
2021-07-20 7,299.15 7,299.15 7,299.15 7,299.15 0.0M
2021-07-19 6,864.68 7,646.73 6,864.68 7,386.04 0.0M
2021-07-16 7,559.83 7,559.83 7,559.83 7,559.83 0.0M
2021-07-15 7,212.26 7,386.04 7,212.26 7,386.04 0.0M
2021-07-14 7,212.26 7,212.26 7,212.26 7,212.26 0.0M
2021-07-13 7,125.36 7,125.36 7,125.36 7,125.36 0.0M
2021-07-12 7,386.04 7,386.04 7,299.15 7,299.15 0.0M
2021-07-09 7,472.94 7,472.94 6,951.57 7,472.94 0.0M
2021-07-08 7,472.94 7,472.94 7,472.94 7,472.94 0.0M
2021-07-07 7,386.04 7,386.04 7,386.04 7,386.04 0.0M
2021-07-06 7,472.94 7,559.83 7,472.94 7,472.94 0.0M
2021-07-05 7,472.94 7,559.83 7,386.04 7,559.83 0.0M
2021-07-02 7,646.73 7,646.73 7,646.73 7,646.73 0.0M
2021-07-01 7,646.73 7,646.73 7,386.04 7,646.73 0.0M
2021-06-30 7,646.73 7,646.73 7,559.83 7,646.73 0.0M
2021-06-29 7,733.62 7,733.62 7,733.62 7,733.62 0.0M
2021-06-28 7,559.83 7,733.62 7,559.83 7,733.62 0.0M
2021-06-25 7,646.73 7,820.52 7,472.94 7,559.83 0.0M
2021-06-24 7,646.73 7,646.73 7,559.83 7,646.73 0.0M
2021-06-23 7,472.94 7,820.52 7,472.94 7,559.83 0.0M
2021-06-22 7,472.94 7,646.73 7,472.94 7,559.83 0.0M
2021-06-21 7,559.83 7,559.83 7,472.94 7,559.83 0.0M
2021-06-18 7,472.94 7,559.83 7,472.94 7,559.83 0.0M
2021-06-17 7,472.94 7,472.94 7,386.04 7,472.94 0.0M
2021-06-16 7,472.94 7,472.94 7,472.94 7,472.94 0.0M
2021-06-15 7,559.83 7,559.83 7,386.04 7,472.94 0.0M
2021-06-14 7,472.94 7,559.83 7,472.94 7,559.83 0.0M
2021-06-11 7,559.83 7,646.73 7,559.83 7,559.83 0.0M
2021-06-10 7,646.73 7,646.73 7,386.04 7,559.83 0.0M
2021-06-09 8,254.99 8,254.99 7,646.73 7,907.41 0.0M
2021-06-08 8,254.99 8,254.99 8,168.10 8,254.99 0.0M
2021-06-07 7,733.62 8,254.99 7,733.62 8,081.20 0.1M
2021-06-04 7,653.90 7,733.63 7,653.90 7,733.63 0.0M
2021-06-03 7,653.90 7,653.90 7,494.44 7,653.90 0.0M
2021-06-02 7,494.44 7,574.17 7,494.44 7,494.44 0.0M
2021-06-01 7,414.71 7,494.44 7,414.71 7,494.44 0.0M
2021-05-31 7,334.98 7,574.17 7,334.98 7,494.44 0.0M
2021-05-28 7,494.44 7,494.44 7,414.71 7,494.44 0.0M
2021-05-27 7,334.98 7,494.44 7,255.26 7,494.44 0.0M
2021-05-26 7,334.98 7,414.71 7,255.26 7,334.98 0.0M
2021-05-25 7,175.53 7,334.98 7,175.53 7,255.26 0.0M
2021-05-24 7,095.80 7,414.71 7,095.80 7,255.26 0.0M
2021-05-21 7,016.07 7,095.80 7,016.07 7,095.80 0.0M
2021-05-20 7,016.07 7,095.80 7,016.07 7,016.07 0.0M
2021-05-19 7,095.80 7,095.80 7,095.80 7,095.80 0.0M
2021-05-18 7,095.80 7,175.53 7,016.07 7,095.80 0.0M
2021-05-17 7,255.26 7,255.26 7,175.53 7,175.53 0.0M
2021-05-14 7,175.53 7,255.26 7,175.53 7,175.53 0.0M
2021-05-13 7,175.53 7,414.71 7,175.53 7,175.53 0.0M
2021-05-12 7,175.53 7,255.26 7,175.53 7,175.53 0.0M
2021-05-11 7,175.53 7,175.53 7,095.80 7,095.80 0.0M
2021-05-10 7,016.07 7,016.07 6,936.34 7,016.07 0.0M
2021-05-07 7,175.53 7,175.53 7,095.80 7,095.80 0.0M
2021-05-06 7,175.53 7,175.53 7,016.07 7,175.53 0.0M
2021-05-05 7,175.53 7,255.26 7,175.53 7,175.53 0.0M
2021-05-04 7,095.80 7,175.53 7,095.80 7,175.53 0.0M
2021-04-29 7,334.98 7,334.98 7,334.98 7,334.98 0.0M
2021-04-28 7,175.53 7,175.53 7,095.80 7,095.80 0.0M
2021-04-27 7,255.26 7,255.26 7,175.53 7,175.53 0.0M
2021-04-23 7,255.26 7,334.98 7,175.53 7,334.98 0.0M
2021-04-22 7,334.98 7,334.98 7,255.26 7,334.98 0.0M
2021-04-20 7,334.98 7,414.71 7,334.98 7,334.98 0.0M
2021-04-19 7,255.26 7,255.26 7,255.26 7,255.26 0.0M
2021-04-16 7,733.63 7,733.63 7,175.53 7,255.26 0.0M
2021-04-15 7,653.90 7,653.90 7,574.17 7,574.17 0.0M
2021-04-14 7,414.71 7,653.90 7,414.71 7,653.90 0.0M
2021-04-13 7,494.44 7,494.44 7,414.71 7,414.71 0.0M
2021-04-12 7,813.35 7,813.35 7,494.44 7,494.44 0.1M
2021-04-09 7,733.63 7,813.35 7,653.90 7,813.35 0.0M
2021-04-08 7,574.17 7,733.63 7,494.44 7,733.63 0.0M
2021-04-07 7,334.98 7,574.17 7,255.26 7,574.17 0.0M
2021-04-06 7,334.98 7,494.44 7,255.26 7,414.71 0.0M
2021-04-05 7,494.44 7,574.17 7,494.44 7,494.44 0.0M
2021-04-02 7,494.44 7,574.17 7,255.26 7,414.71 0.0M
2021-04-01 7,414.71 7,494.44 7,334.98 7,494.44 0.0M
2021-03-31 7,334.98 7,414.71 7,334.98 7,414.71 0.0M
2021-03-30 7,334.98 7,414.71 7,334.98 7,334.98 0.0M
2021-03-29 7,175.53 7,494.44 7,175.53 7,334.98 0.0M
2021-03-26 7,414.71 7,414.71 7,175.53 7,175.53 0.0M
2021-03-25 7,414.71 7,574.17 7,016.07 7,334.98 0.0M
2021-03-24 7,334.98 7,414.71 7,334.98 7,414.71 0.0M
2021-03-23 7,414.71 7,494.44 7,334.98 7,494.44 0.1M
2021-03-22 7,653.90 7,653.90 7,414.71 7,574.17 0.1M
2021-03-19 7,574.17 7,653.90 7,574.17 7,653.90 0.0M
2021-03-18 7,813.35 7,813.35 7,574.17 7,733.63 0.0M
2021-03-17 7,813.35 7,972.81 7,733.63 7,813.35 0.0M
2021-03-16 7,893.08 7,972.81 7,813.35 7,972.81 0.0M
2021-03-15 7,972.81 7,972.81 7,813.35 7,972.81 0.0M
2021-03-12 7,893.08 7,972.81 7,653.90 7,972.81 0.0M
2021-03-11 8,132.27 8,132.27 7,813.35 7,893.08 0.0M
2021-03-10 7,813.35 8,132.27 7,733.63 7,972.81 0.0M
2021-03-09 7,813.35 8,371.45 7,733.63 7,972.81 0.0M
2021-03-08 8,849.82 8,849.82 7,893.08 8,451.18 0.1M
2021-03-05 8,132.27 8,770.09 8,132.27 8,770.09 0.1M
2021-03-04 7,175.53 8,132.27 7,175.53 8,132.27 0.1M
2021-03-03 6,856.62 7,414.71 6,776.89 7,414.71 0.1M
2021-03-02 6,697.16 6,776.89 6,697.16 6,776.89 0.0M
2021-03-01 6,697.16 6,697.16 6,617.43 6,697.16 0.1M
2021-02-26 6,537.70 6,697.16 6,457.98 6,617.43 0.0M
2021-02-25 6,537.70 6,617.43 6,537.70 6,537.70 0.0M
2021-02-24 6,537.70 6,776.89 6,457.98 6,537.70 0.0M
2021-02-23 6,537.70 6,537.70 6,537.70 6,537.70 0.0M
2021-02-22 6,457.98 6,617.43 6,457.98 6,537.70 0.0M
2021-02-19 6,537.70 6,617.43 6,457.98 6,457.98 0.0M
2021-02-18 6,457.98 6,537.70 6,457.98 6,537.70 0.0M
2021-02-17 6,617.43 6,617.43 6,378.25 6,457.98 0.0M
2021-02-09 6,139.06 6,378.25 6,139.06 6,298.52 0.0M
2021-02-08 6,139.06 6,378.25 6,059.33 6,139.06 0.0M
2021-02-05 6,457.98 6,537.70 6,378.25 6,378.25 0.0M
2021-02-04 6,457.98 6,537.70 6,378.25 6,378.25 0.0M
2021-02-03 6,537.70 6,856.62 6,378.25 6,776.89 0.0M
2021-02-02 6,298.52 6,856.62 6,139.06 6,776.89 0.0M
2021-02-01 6,457.98 6,457.98 6,298.52 6,298.52 0.0M
2021-01-29 6,378.25 6,776.89 6,378.25 6,776.89 0.0M
2021-01-28 6,378.25 6,378.25 6,378.25 6,378.25 0.0M
2021-01-27 7,255.26 7,255.26 6,856.62 7,016.07 0.0M
2021-01-26 7,175.53 7,255.26 7,095.80 7,255.26 0.1M
2021-01-25 7,255.26 7,255.26 7,016.07 7,255.26 0.0M
2021-01-22 7,414.71 7,414.71 7,095.80 7,255.26 0.0M
2021-01-21 6,697.16 7,414.71 6,697.16 7,414.71 0.1M
2021-01-20 6,936.34 6,936.34 6,697.16 6,856.62 0.0M
2021-01-19 7,095.80 7,175.53 6,776.89 7,016.07 0.0M
2021-01-18 7,255.26 7,255.26 6,776.89 7,095.80 0.0M
2021-01-15 6,936.34 7,255.26 6,856.62 7,175.53 0.1M
2021-01-14 7,016.07 7,016.07 6,617.43 6,936.34 0.0M
2021-01-13 7,175.53 7,175.53 6,856.62 7,095.80 0.0M
2021-01-12 6,936.34 7,255.26 6,457.98 7,175.53 0.0M
2021-01-11 7,255.26 7,255.26 6,537.70 7,095.80 0.1M
2021-01-08 6,617.43 6,776.89 6,537.70 6,776.89 0.1M
2021-01-07 6,457.98 6,617.43 6,378.25 6,617.43 0.0M
2021-01-06 6,617.43 6,617.43 6,378.25 6,617.43 0.0M
2021-01-05 6,457.98 6,617.43 6,298.52 6,617.43 0.0M
2021-01-04 6,617.43 6,617.43 6,298.52 6,457.98 0.0M