FPT Online (FOC)

FOC
🏛️ ベトナム →
64,600.00
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 102,761.21 102,761.21 102,327.99 102,327.99 0.0M
2021-12-30 103,107.79 103,974.25 103,107.79 103,974.25 0.0M
2021-12-29 102,501.28 103,974.25 102,501.28 103,107.79 0.0M
2021-12-28 103,107.79 103,107.79 102,934.50 103,107.79 0.0M
2021-12-27 103,107.79 103,107.79 103,107.79 103,107.79 0.0M
2021-12-24 104,840.70 104,840.70 103,541.02 103,541.02 0.0M
2021-12-23 103,107.79 103,281.08 103,107.79 103,107.79 0.0M
2021-12-22 102,241.34 103,974.25 102,241.34 103,974.25 0.0M
2021-12-21 103,974.25 103,974.25 103,974.25 103,974.25 0.0M
2021-12-20 103,541.02 103,714.31 102,761.21 102,761.21 0.0M
2021-12-17 102,934.50 103,021.15 102,414.63 103,021.15 0.0M
2021-12-16 104,060.89 104,580.76 102,674.57 103,107.79 0.0M
2021-12-15 105,447.21 105,447.21 103,974.25 105,360.57 0.0M
2021-12-14 105,187.28 105,620.50 105,187.28 105,620.50 0.0M
2021-12-13 105,187.28 105,273.92 103,541.02 103,541.02 0.0M
2021-12-10 103,107.79 103,974.25 103,107.79 103,974.25 0.0M
2021-12-09 104,494.12 104,494.12 102,327.99 102,327.99 0.0M
2021-12-08 105,273.92 105,273.92 103,974.25 103,974.25 0.0M
2021-12-06 104,840.70 105,707.15 102,934.50 102,934.50 0.0M
2021-12-03 103,974.25 104,840.70 103,974.25 104,060.89 0.0M
2021-12-02 103,627.66 103,974.25 103,627.66 103,974.25 0.0M
2021-12-01 102,674.57 103,627.66 102,674.57 103,627.66 0.0M
2021-11-30 102,501.28 102,674.57 102,501.28 102,674.57 0.0M
2021-11-29 102,241.34 102,761.21 102,241.34 102,327.99 0.0M
2021-11-26 103,107.79 103,107.79 102,761.21 102,761.21 0.0M
2021-11-25 102,847.86 103,107.79 102,847.86 103,107.79 0.0M
2021-11-24 102,674.57 102,761.21 102,674.57 102,761.21 0.0M
2021-11-23 102,587.92 102,934.50 102,587.92 102,934.50 0.0M
2021-11-22 103,107.79 103,367.73 102,501.28 102,501.28 0.0M
2021-11-19 103,541.02 103,627.66 103,107.79 103,107.79 0.0M
2021-11-18 103,107.79 103,800.95 103,107.79 103,800.95 0.0M
2021-11-17 102,674.57 102,761.21 102,414.63 102,674.57 0.0M
2021-11-16 102,501.28 103,107.79 102,327.99 102,501.28 0.0M
2021-11-15 102,587.92 102,934.50 102,327.99 102,934.50 0.0M
2021-11-12 102,934.50 103,021.15 102,501.28 102,501.28 0.0M
2021-11-11 103,541.02 103,974.25 102,761.21 102,761.21 0.0M
2021-11-10 103,107.79 103,541.02 102,674.57 103,541.02 0.0M
2021-11-09 102,934.50 103,974.25 102,934.50 103,974.25 0.0M
2021-11-08 102,587.92 103,454.37 102,327.99 102,414.63 0.0M
2021-11-05 102,587.92 102,674.57 102,414.63 102,674.57 0.0M
2021-11-04 102,674.57 103,541.02 102,414.63 103,541.02 0.0M
2021-11-03 103,974.25 103,974.25 102,674.57 102,674.57 0.0M
2021-11-02 102,674.57 102,674.57 102,587.92 102,674.57 0.0M
2021-11-01 102,761.21 103,107.79 102,674.57 102,674.57 0.0M
2021-10-29 102,847.86 102,847.86 102,761.21 102,761.21 0.0M
2021-10-28 102,761.21 103,627.66 102,761.21 103,627.66 0.0M
2021-10-27 103,800.95 103,974.25 102,241.34 102,327.99 0.0M
2021-10-26 102,327.99 103,107.79 101,894.76 102,674.57 0.0M
2021-10-25 93,576.82 103,800.95 93,576.82 103,541.02 0.0M
2021-10-22 104,060.89 104,494.12 103,974.25 104,494.12 0.0M
2021-10-21 104,840.70 105,360.57 103,887.60 103,887.60 0.0M
2021-10-20 104,320.83 104,840.70 103,974.25 104,840.70 0.0M
2021-10-19 104,840.70 105,187.28 103,974.25 104,234.18 0.0M
2021-10-18 103,627.66 104,407.47 103,107.79 103,974.25 0.0M
2021-10-15 102,761.21 102,761.21 102,674.57 102,761.21 0.0M
2021-10-14 103,107.79 103,107.79 102,501.28 102,674.57 0.0M
2021-10-13 103,107.79 103,194.44 102,674.57 102,674.57 0.0M
2021-10-12 103,021.15 103,107.79 102,674.57 102,674.57 0.0M
2021-10-11 103,887.60 103,887.60 103,194.44 103,194.44 0.0M
2021-10-08 102,241.34 103,974.25 101,981.41 101,981.41 0.0M
2021-10-07 102,241.34 103,107.79 102,241.34 102,241.34 0.0M
2021-10-06 102,414.63 102,414.63 101,808.12 102,414.63 0.0M
2021-10-05 102,241.34 103,107.79 102,241.34 103,107.79 0.0M
2021-10-04 102,241.34 103,021.15 100,508.44 101,634.82 0.0M
2021-10-01 103,974.25 103,974.25 103,021.15 103,021.15 0.0M
2021-09-30 103,107.79 103,107.79 103,107.79 103,107.79 0.0M
2021-09-29 103,107.79 103,367.73 102,761.21 103,107.79 0.0M
2021-09-28 103,974.25 103,974.25 102,587.92 102,761.21 0.0M
2021-09-27 106,486.96 106,486.96 103,541.02 103,541.02 0.0M
2021-09-24 103,107.79 104,840.70 103,107.79 104,840.70 0.0M
2021-09-23 103,367.73 103,974.25 103,367.73 103,974.25 0.0M
2021-09-22 102,241.34 103,974.25 102,241.34 103,887.60 0.0M
2021-09-21 104,407.47 104,840.70 102,674.57 104,580.76 0.0M
2021-09-20 105,100.63 106,573.60 105,100.63 105,707.15 0.0M
2021-09-17 101,374.89 108,133.21 101,374.89 105,967.08 0.0M
2021-09-16 99,382.05 101,894.76 99,382.05 101,894.76 0.0M
2021-09-15 99,035.47 99,641.98 98,775.53 99,641.98 0.0M
2021-09-14 97,215.92 99,035.47 97,215.92 99,035.47 0.0M
2021-09-13 97,042.63 97,475.85 97,042.63 97,129.27 0.0M
2021-09-10 97,042.63 97,042.63 96,955.98 96,955.98 0.0M
2021-09-09 96,522.76 97,302.56 96,522.76 97,042.63 0.0M
2021-09-08 96,609.40 98,342.31 96,436.11 97,909.08 0.0M
2021-09-07 96,522.76 97,302.56 96,349.47 96,349.47 0.0M
2021-09-06 97,562.50 97,562.50 95,396.37 97,129.27 0.0M
2021-09-01 97,129.27 97,822.44 97,129.27 97,822.44 0.0M
2021-08-31 96,436.11 97,475.85 96,436.11 97,302.56 0.0M
2021-08-30 95,049.79 96,609.40 94,789.85 96,609.40 0.0M
2021-08-27 94,529.92 95,656.31 94,529.92 95,656.31 0.0M
2021-08-26 94,789.85 94,876.50 94,789.85 94,789.85 0.0M
2021-08-25 95,223.08 95,309.72 94,096.69 95,223.08 0.0M
2021-08-24 96,176.18 96,176.18 94,876.50 95,569.66 0.0M
2021-08-23 95,569.66 95,742.95 95,569.66 95,569.66 0.0M
2021-08-20 94,443.27 96,696.05 94,010.05 94,010.05 0.0M
2021-08-19 94,443.27 95,136.43 94,096.69 95,136.43 0.0M
2021-08-18 94,443.27 94,876.50 94,269.98 94,443.27 0.0M
2021-08-17 94,443.27 94,443.27 94,183.34 94,443.27 0.0M
2021-08-16 94,443.27 94,876.50 93,836.76 94,096.69 0.0M
2021-08-13 94,010.05 94,010.05 94,010.05 94,010.05 0.0M
2021-08-12 94,876.50 94,876.50 94,269.98 94,269.98 0.0M
2021-08-11 95,309.72 96,609.40 94,443.27 94,616.56 0.0M
2021-08-10 95,223.08 95,223.08 94,269.98 94,269.98 0.0M
2021-08-09 94,443.27 95,223.08 94,356.63 94,356.63 0.0M
2021-08-06 94,529.92 94,616.56 94,183.34 94,269.98 0.0M
2021-08-05 95,309.72 95,309.72 94,443.27 94,443.27 0.0M
2021-08-04 95,656.31 95,742.95 94,443.27 94,443.27 0.0M
2021-08-03 96,262.82 96,436.11 95,309.72 95,656.31 0.0M
2021-08-02 95,396.37 96,349.47 94,443.27 96,349.47 0.0M
2021-07-30 96,176.18 96,176.18 94,963.14 95,309.72 0.0M
2021-07-29 95,309.72 102,241.34 95,309.72 96,522.76 0.0M
2021-07-28 97,909.08 97,909.08 96,262.82 96,262.82 0.0M
2021-07-27 98,775.53 98,775.53 97,475.85 97,649.15 0.0M
2021-07-26 92,277.14 97,909.08 92,277.14 97,042.63 0.0M
2021-07-23 92,710.37 93,403.53 92,277.14 92,277.14 0.0M
2021-07-22 92,797.01 93,143.59 92,710.37 93,143.59 0.0M
2021-07-21 91,843.92 92,710.37 91,843.92 92,277.14 0.0M
2021-07-20 90,804.17 91,410.69 90,111.01 91,324.05 0.0M
2021-07-19 91,843.92 91,843.92 89,677.79 90,111.01 0.0M
2021-07-16 91,843.92 92,710.37 91,843.92 92,710.37 0.0M
2021-07-15 91,583.98 91,843.92 91,583.98 91,843.92 0.0M
2021-07-14 91,843.92 92,710.37 90,890.82 92,623.72 0.0M
2021-07-13 91,497.34 91,843.92 91,410.69 91,843.92 0.0M
2021-07-12 91,237.40 91,670.63 89,244.56 89,244.56 0.0M
2021-07-09 91,930.56 92,710.37 91,843.92 91,843.92 0.0M
2021-07-08 92,623.72 92,883.66 91,930.56 91,930.56 0.0M
2021-07-07 92,277.14 92,883.66 91,843.92 91,843.92 0.0M
2021-07-06 94,010.05 94,010.05 92,710.37 92,710.37 0.0M
2021-07-05 94,443.27 94,529.92 93,230.24 94,010.05 0.0M
2021-07-02 92,883.66 93,576.82 92,797.01 93,576.82 0.0M
2021-07-01 92,883.66 93,143.59 92,797.01 93,143.59 0.0M
2021-06-30 93,056.95 93,056.95 92,797.01 92,797.01 0.0M
2021-06-29 92,710.37 93,143.59 92,710.37 93,056.95 0.0M
2021-06-28 92,623.72 93,576.82 92,623.72 92,797.01 0.0M
2021-06-25 92,710.37 92,710.37 92,450.43 92,710.37 0.0M
2021-06-24 92,710.37 92,797.01 92,710.37 92,710.37 0.0M
2021-06-23 93,056.95 93,056.95 92,710.37 92,710.37 0.0M
2021-06-22 92,710.37 94,443.27 92,710.37 93,056.95 0.0M
2021-06-21 92,710.37 93,143.59 92,623.72 92,883.66 0.0M
2021-06-18 92,710.37 92,710.37 92,017.21 92,710.37 0.0M
2021-06-17 92,103.85 92,710.37 91,410.69 92,710.37 0.0M
2021-06-16 92,537.08 92,537.08 91,843.92 92,450.43 0.0M
2021-06-15 92,797.01 92,883.66 92,537.08 92,537.08 0.0M
2021-06-14 93,143.59 93,143.59 92,710.37 92,797.01 0.0M
2021-06-11 92,970.30 93,490.18 92,710.37 93,143.59 0.0M
2021-06-10 93,490.18 93,490.18 92,970.30 93,143.59 0.0M
2021-06-09 93,143.59 93,576.82 93,143.59 93,230.24 0.0M
2021-06-08 93,230.24 93,403.53 93,143.59 93,316.89 0.0M
2021-06-07 93,750.11 94,443.27 93,143.59 93,230.24 0.0M
2021-06-04 93,836.76 94,443.27 93,576.82 94,356.63 0.0M
2021-06-03 93,576.82 94,443.27 93,490.18 94,443.27 0.0M
2021-06-02 93,576.82 94,096.69 93,056.95 93,750.11 0.0M
2021-06-01 93,403.53 93,663.47 92,710.37 93,576.82 0.0M
2021-05-31 94,443.27 95,309.72 92,710.37 92,710.37 0.0M
2021-05-28 94,703.21 94,876.50 94,096.69 94,443.27 0.0M
2021-05-27 94,963.14 95,309.72 94,529.92 94,529.92 0.0M
2021-05-26 95,309.72 95,309.72 94,443.27 95,309.72 0.0M
2021-05-25 96,349.47 97,042.63 95,309.72 95,309.72 0.0M
2021-05-24 97,042.63 97,042.63 94,443.27 94,443.27 0.0M
2021-05-21 95,309.72 95,309.72 94,443.27 94,443.27 0.0M
2021-05-20 95,309.72 103,974.25 94,269.98 94,443.27 0.0M
2021-05-19 95,742.95 96,176.18 93,663.47 95,309.72 0.0M
2021-05-18 96,176.18 96,176.18 95,742.95 95,742.95 0.0M
2021-05-17 96,176.18 97,909.08 95,742.95 95,742.95 0.0M
2021-05-14 96,436.11 96,436.11 96,176.18 96,176.18 0.0M
2021-05-13 98,775.53 98,775.53 96,176.18 96,869.34 0.0M
2021-05-12 99,641.98 100,508.44 96,089.53 98,775.53 0.0M
2021-05-11 96,176.18 96,176.18 95,309.72 95,396.37 0.0M
2021-05-10 96,262.82 96,262.82 95,742.95 95,829.60 0.0M
2021-05-07 95,829.60 98,082.37 95,742.95 96,696.05 0.0M
2021-05-06 95,916.24 96,176.18 95,829.60 95,916.24 0.0M
2021-05-05 95,829.60 97,215.92 95,829.60 97,215.92 0.0M
2021-05-04 95,656.31 95,829.60 94,443.27 95,396.37 0.0M
2021-04-29 96,782.69 96,782.69 95,309.72 95,656.31 0.0M
2021-04-28 100,941.66 100,941.66 95,309.72 96,176.18 0.0M
2021-04-27 96,696.05 96,869.34 94,443.27 95,309.72 0.0M
2021-04-26 94,443.27 97,909.08 94,443.27 96,609.40 0.0M
2021-04-23 92,710.37 94,876.50 91,843.92 94,789.85 0.0M
2021-04-22 99,208.76 99,382.05 92,363.79 92,363.79 0.1M
2021-04-20 100,855.02 100,941.66 98,948.82 98,948.82 0.0M
2021-04-19 101,808.12 101,808.12 100,508.44 100,941.66 0.0M
2021-04-16 101,981.41 103,974.25 99,641.98 100,508.44 0.0M
2021-04-15 113,071.99 113,071.99 102,068.05 102,241.34 0.1M
2021-04-14 115,238.12 115,324.77 112,812.06 113,938.44 0.0M
2021-04-13 125,635.55 125,635.55 113,505.22 116,017.93 0.0M
2021-04-12 122,251.09 122,854.05 113,055.88 115,844.59 0.1M
2021-04-09 122,100.35 122,100.35 120,592.93 121,346.64 0.0M
2021-04-08 120,592.93 121,346.64 119,462.38 119,839.23 0.0M
2021-04-07 123,532.39 123,532.39 119,462.38 119,839.23 0.0M
2021-04-06 126,622.58 126,622.58 119,914.60 123,607.76 0.0M
2021-04-05 120,592.93 128,129.99 119,763.86 126,622.58 0.0M
2021-04-02 112,980.51 120,517.56 112,302.17 115,316.99 0.1M
2021-04-01 110,041.05 113,055.88 109,287.35 112,980.51 0.0M
2021-03-31 107,026.23 113,055.88 106,272.52 110,719.39 0.0M
2021-03-30 105,594.19 107,779.93 105,594.19 106,347.89 0.0M
2021-03-29 111,548.46 111,548.46 104,765.11 107,779.93 0.0M
2021-03-26 111,925.32 111,925.32 106,423.26 111,171.61 0.0M
2021-03-25 112,980.51 113,055.88 110,794.76 111,925.32 0.0M
2021-03-24 119,839.23 119,914.60 108,533.64 113,055.88 0.0M
2021-03-23 127,753.14 127,753.14 116,824.40 119,085.52 0.0M
2021-03-22 109,287.35 112,302.17 109,287.35 112,302.17 0.1M
2021-03-19 86,676.17 99,413.80 86,676.17 99,413.80 0.1M
2021-03-18 85,018.02 90,444.70 85,018.02 90,444.70 0.0M
2021-03-17 89,690.99 91,123.04 89,690.99 90,444.70 0.0M
2021-03-16 85,168.76 90,821.55 85,168.76 89,464.88 0.0M
2021-03-15 82,153.94 85,168.76 82,153.94 85,168.76 0.0M
2021-03-12 81,023.38 82,078.57 80,948.01 82,078.57 0.0M
2021-03-11 80,948.01 81,023.38 80,797.27 80,797.27 0.0M
2021-03-10 80,721.90 81,777.08 80,646.52 81,023.38 0.0M
2021-03-09 80,721.90 81,098.75 80,721.90 80,797.27 0.0M
2021-03-08 82,907.64 82,907.64 82,153.94 82,153.94 0.0M
2021-03-05 79,892.82 80,269.67 79,892.82 80,269.67 0.0M
2021-03-04 79,968.19 80,646.52 79,892.82 80,646.52 0.0M
2021-03-03 80,948.01 80,948.01 80,646.52 80,646.52 0.0M
2021-03-02 80,646.52 81,023.38 80,571.15 81,023.38 0.0M
2021-03-01 80,646.52 81,023.38 79,892.82 80,646.52 0.0M
2021-02-26 80,420.41 80,420.41 80,420.41 80,420.41 0.0M
2021-02-25 80,646.52 81,777.08 80,194.30 80,646.52 0.0M
2021-02-24 80,345.04 80,345.04 80,269.67 80,269.67 0.0M
2021-02-23 80,269.67 80,646.52 80,269.67 80,345.04 0.0M
2021-02-22 82,153.94 82,153.94 80,269.67 80,269.67 0.0M
2021-02-19 80,269.67 80,269.67 79,892.82 80,269.67 0.0M
2021-02-18 79,892.82 80,646.52 79,892.82 80,269.67 0.0M
2021-02-17 79,892.82 80,269.67 79,440.60 79,892.82 0.0M
2021-02-09 77,631.70 79,139.11 77,405.59 79,139.11 0.0M
2021-02-08 78,385.41 78,385.41 77,254.85 77,405.59 0.0M
2021-02-05 77,254.85 79,440.60 77,254.85 79,139.11 0.0M
2021-02-04 76,953.37 78,385.41 76,878.00 77,028.74 0.0M
2021-02-03 76,953.37 78,008.55 76,878.00 78,008.55 0.0M
2021-02-02 75,370.58 77,631.70 75,370.58 77,631.70 0.0M
2021-02-01 78,008.55 78,008.55 75,370.58 75,370.58 0.0M
2021-01-29 75,370.58 76,878.00 74,616.88 76,878.00 0.0M
2021-01-28 79,063.74 79,139.11 68,662.60 73,034.10 0.0M
2021-01-27 79,139.11 79,139.11 78,988.37 79,063.74 0.0M
2021-01-26 80,043.56 80,043.56 79,139.11 79,139.11 0.0M
2021-01-25 79,214.48 79,515.97 79,214.48 79,365.22 0.0M
2021-01-22 79,515.97 79,817.45 79,139.11 79,515.97 0.0M
2021-01-21 79,214.48 79,892.82 79,139.11 79,214.48 0.0M
2021-01-20 79,139.11 79,892.82 78,913.00 79,892.82 0.0M
2021-01-19 80,646.52 80,948.01 79,440.60 79,440.60 0.0M
2021-01-18 79,515.97 82,907.64 79,515.97 81,550.97 0.0M
2021-01-15 79,139.11 79,892.82 78,988.37 79,892.82 0.0M
2021-01-14 79,139.11 79,139.11 79,063.74 79,139.11 0.0M
2021-01-13 78,837.63 79,892.82 78,686.89 79,139.11 0.0M
2021-01-12 79,139.11 79,892.82 78,762.26 78,837.63 0.0M
2021-01-11 79,139.11 79,515.97 78,762.26 78,762.26 0.0M
2021-01-08 79,139.11 79,139.11 78,385.41 79,139.11 0.0M
2021-01-07 79,139.11 79,892.82 78,611.52 78,611.52 0.0M
2021-01-06 79,139.11 79,139.11 78,385.41 79,139.11 0.0M
2021-01-05 78,913.00 78,988.37 78,611.52 78,837.63 0.0M
2021-01-04 79,515.97 79,515.97 78,837.63 78,913.00 0.0M