FPT Telecom JSC (FOX)

FOX
🏛️ ベトナム →
64,000.00
最終更新: 2025-10-03
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
2023-12-29 50,787.14 50,787.14 49,432.81 50,496.92 0.0M
2023-12-28 50,109.97 51,270.82 48,852.39 50,303.45 0.1M
2023-12-27 50,303.45 50,496.92 48,852.39 50,303.45 0.1M
2023-12-26 50,883.87 51,077.35 50,109.97 50,303.45 0.0M
2023-12-25 50,690.40 50,690.40 50,013.24 50,690.40 0.0M
2023-12-22 50,593.66 50,593.66 50,109.97 50,400.19 0.0M
2023-12-21 49,723.02 50,109.97 49,626.29 50,109.97 0.0M
2023-12-20 50,109.97 50,109.97 49,239.34 50,109.97 0.0M
2023-12-19 49,239.34 50,303.45 49,239.34 50,109.97 0.0M
2023-12-18 49,529.55 49,529.55 49,045.86 49,432.81 0.0M
2023-12-15 49,723.02 49,916.50 48,949.12 49,336.07 0.0M
2023-12-14 49,336.07 49,626.29 49,142.60 49,529.55 0.0M
2023-12-13 49,045.86 50,109.97 49,045.86 49,045.86 0.0M
2023-12-12 49,239.34 49,819.76 49,045.86 49,239.34 0.0M
2023-12-11 49,336.07 49,336.07 48,852.39 49,142.60 0.0M
2023-12-08 49,142.60 50,206.71 49,142.60 49,336.07 0.0M
2023-12-07 49,336.07 49,432.81 49,045.86 49,142.60 0.0M
2023-12-06 49,336.07 49,819.76 49,142.60 49,819.76 0.0M
2023-12-05 43,048.14 52,238.20 43,048.14 49,336.07 0.1M
2023-12-04 50,303.45 50,883.87 49,916.50 49,916.50 0.0M
2023-12-01 50,400.19 50,400.19 50,109.97 50,109.97 0.0M
2023-11-30 50,013.24 50,593.66 49,819.76 50,303.45 0.0M
2023-11-29 49,626.29 50,690.40 49,626.29 49,819.76 0.0M
2023-11-28 49,529.55 50,206.71 49,045.86 50,206.71 0.0M
2023-11-27 51,077.35 51,077.35 48,658.91 49,819.76 0.1M
2023-11-24 51,174.08 51,174.08 47,498.06 50,013.24 0.0M
2023-11-23 51,561.03 51,561.03 50,013.24 51,270.82 0.0M
2023-11-22 49,045.86 55,140.32 49,045.86 51,077.35 0.1M
2023-11-21 47,691.54 50,109.97 47,691.54 50,109.97 0.1M
2023-11-20 49,336.07 49,626.29 47,885.01 49,336.07 0.0M
2023-11-17 49,529.55 49,529.55 48,465.44 49,239.34 0.0M
2023-11-16 49,529.55 49,916.50 49,336.07 49,336.07 0.0M
2023-11-15 49,045.86 50,593.66 48,949.12 49,336.07 0.1M
2023-11-14 50,593.66 50,690.40 48,852.39 49,432.81 0.0M
2023-11-13 49,916.50 50,883.87 48,368.70 49,723.02 0.1M
2023-11-10 48,368.70 52,044.72 48,368.70 49,432.81 0.1M
2023-11-09 46,820.90 49,336.07 46,820.90 48,368.70 0.1M
2023-11-08 46,143.74 47,111.11 46,047.00 46,530.69 0.0M
2023-11-07 46,143.74 46,724.16 45,950.27 46,337.21 0.0M
2023-11-06 46,917.64 47,014.38 45,660.05 46,724.16 0.0M
2023-11-03 44,982.89 46,724.16 44,595.94 46,724.16 0.1M
2023-11-02 44,499.20 45,273.10 44,499.20 44,886.15 0.0M
2023-11-01 44,112.25 44,499.20 43,531.83 44,499.20 0.0M
2023-10-31 44,499.20 44,886.15 42,370.98 44,886.15 0.1M
2023-10-30 44,499.20 44,982.89 44,015.52 44,499.20 0.0M
2023-10-27 46,433.95 46,433.95 44,402.47 44,499.20 0.0M
2023-10-26 48,175.23 48,175.23 44,305.73 44,499.20 0.1M
2023-10-25 48,175.23 48,175.23 45,950.27 48,078.49 0.1M
2023-10-24 47,401.33 47,885.01 45,950.27 47,401.33 0.0M
2023-10-23 48,368.70 50,303.45 46,433.95 47,111.11 0.1M
2023-10-20 51,464.30 51,464.30 46,820.90 47,401.33 0.1M
2023-10-19 53,689.26 54,172.94 49,239.34 51,464.30 0.1M
2023-10-18 53,528.05 53,850.51 49,658.56 51,915.76 0.2M
2023-10-17 51,012.88 54,172.97 50,948.39 52,754.16 0.5M
2023-10-16 47,723.81 51,270.85 47,723.81 50,948.39 0.4M
2023-10-13 46,304.99 47,594.82 46,304.99 47,530.33 0.1M
2023-10-12 46,369.48 46,369.48 45,144.14 46,176.01 0.0M
2023-10-11 45,531.09 45,595.58 45,144.14 45,144.14 0.0M
2023-10-10 44,821.68 45,660.08 44,821.68 45,531.09 0.0M
2023-10-09 44,499.23 44,628.21 44,241.26 44,628.21 0.0M
2023-10-06 44,176.77 44,499.23 43,854.31 44,176.77 0.0M
2023-10-05 43,338.38 44,176.77 43,338.38 44,176.77 0.0M
2023-10-04 43,338.38 43,854.31 43,209.39 43,854.31 0.0M
2023-10-03 43,854.31 44,047.78 43,467.36 43,596.34 0.0M
2023-10-02 45,144.14 45,144.14 43,854.31 43,854.31 0.0M
2023-09-29 43,854.31 43,854.31 43,531.85 43,789.82 0.0M
2023-09-28 43,854.31 43,854.31 43,725.33 43,854.31 0.0M
2023-09-27 44,305.75 44,305.75 42,564.48 43,854.31 0.1M
2023-09-26 45,015.16 45,015.16 44,047.78 44,176.77 0.0M
2023-09-25 45,789.06 45,789.06 44,499.23 45,595.58 0.0M
2023-09-22 45,982.53 46,176.01 45,144.14 45,660.08 0.1M
2023-09-21 46,304.99 46,562.96 46,111.52 46,562.96 0.0M
2023-09-20 46,562.96 46,562.96 46,562.96 46,562.96 0.0M
2023-09-19 47,078.89 47,078.89 46,111.52 46,240.50 0.0M
2023-09-18 48,949.15 48,949.15 46,433.98 47,078.89 0.0M
2023-09-15 46,498.47 46,498.47 46,047.03 46,433.98 0.0M
2023-09-14 46,433.98 46,498.47 46,304.99 46,433.98 0.0M
2023-09-13 46,498.47 46,562.96 45,982.53 46,433.98 0.0M
2023-09-12 45,918.04 48,368.72 45,918.04 46,562.96 0.0M
2023-09-11 47,078.89 47,078.89 45,918.04 45,918.04 0.1M
2023-09-08 46,369.48 46,433.98 45,789.06 46,433.98 0.1M
2023-09-07 47,078.89 47,078.89 45,466.60 46,691.94 0.0M
2023-09-06 46,304.99 47,401.35 46,111.52 46,627.45 0.0M
2023-09-05 43,209.39 49,271.61 43,209.39 46,433.98 0.2M
2023-08-31 42,306.51 43,467.36 42,113.04 43,467.36 0.0M
2023-08-30 42,242.02 42,822.44 42,113.04 42,242.02 0.0M
2023-08-29 42,306.51 42,306.51 41,532.61 42,242.02 0.0M
2023-08-28 41,274.64 42,306.51 41,081.17 42,306.51 0.0M
2023-08-25 41,274.64 41,274.64 40,629.73 41,274.64 0.0M
2023-08-24 40,565.24 41,274.64 40,307.27 41,274.64 0.0M
2023-08-23 40,371.76 40,500.75 39,984.81 40,371.76 0.0M
2023-08-22 40,565.24 40,887.69 39,984.81 40,887.69 0.0M
2023-08-21 40,758.71 41,016.68 39,984.81 40,823.20 0.0M
2023-08-18 41,339.14 41,532.61 40,242.78 41,210.15 0.0M
2023-08-17 42,177.53 42,242.02 42,048.54 42,048.54 0.0M
2023-08-16 42,435.49 42,435.49 41,919.56 42,242.02 0.0M
2023-08-15 42,371.00 42,435.49 41,339.14 42,435.49 0.0M
2023-08-14 42,499.99 42,564.48 41,919.56 42,564.48 0.0M
2023-08-11 40,629.73 42,306.51 40,565.24 42,306.51 0.0M
2023-08-10 42,048.54 42,564.48 41,468.12 42,242.02 0.0M
2023-08-09 41,919.56 43,144.90 41,274.64 43,015.92 0.0M
2023-08-08 41,919.56 41,919.56 41,661.59 41,919.56 0.0M
2023-08-07 41,532.61 41,855.07 41,403.63 41,855.07 0.0M
2023-08-04 41,919.56 41,919.56 41,274.64 41,790.58 0.0M
2023-08-03 41,919.56 41,919.56 40,952.19 40,952.19 0.0M
2023-08-02 40,758.71 42,564.48 38,888.45 42,564.48 0.0M
2023-08-01 41,210.15 41,274.64 40,952.19 41,274.64 0.0M
2023-07-31 43,209.39 43,209.39 41,145.66 41,145.66 0.0M
2023-07-28 39,210.91 41,919.56 39,210.91 41,919.56 0.0M
2023-07-27 38,823.96 39,533.37 38,694.98 39,468.88 0.1M
2023-07-26 38,952.95 39,017.44 38,694.98 39,017.44 0.0M
2023-07-25 39,081.93 39,597.86 38,694.98 38,694.98 0.0M
2023-07-24 38,694.98 39,533.37 38,694.98 39,275.40 0.0M
2023-07-21 38,179.05 39,275.40 38,050.06 39,275.40 0.0M
2023-07-20 37,405.15 38,308.03 37,405.15 37,663.11 0.0M
2023-07-19 37,534.13 37,534.13 37,405.15 37,405.15 0.0M
2023-07-18 37,405.15 37,534.13 37,147.18 37,469.64 0.0M
2023-07-17 37,727.60 37,727.60 37,405.15 37,405.15 0.0M
2023-07-14 37,469.64 37,663.11 37,405.15 37,598.62 0.0M
2023-07-13 37,469.64 37,469.64 37,405.15 37,405.15 0.0M
2023-07-12 37,921.08 37,921.08 37,405.15 37,405.15 0.0M
2023-07-11 38,050.06 38,050.06 37,663.11 37,985.57 0.0M
2023-07-10 37,534.13 38,437.01 37,469.64 38,437.01 0.0M
2023-07-07 37,534.13 37,534.13 37,405.15 37,405.15 0.0M
2023-07-06 38,050.06 38,050.06 37,405.15 37,405.15 0.0M
2023-07-05 38,050.06 38,050.06 38,050.06 38,050.06 0.0M
2023-07-04 38,372.52 38,437.01 38,050.06 38,308.03 0.0M
2023-07-03 38,437.01 38,501.50 38,437.01 38,501.50 0.0M
2023-06-30 38,566.00 38,566.00 38,437.01 38,437.01 0.0M
2023-06-29 38,114.55 38,179.05 38,050.06 38,179.05 0.0M
2023-06-28 37,921.08 38,694.98 37,856.59 38,694.98 0.0M
2023-06-27 37,405.15 38,050.06 37,405.15 38,050.06 0.0M
2023-06-26 37,727.60 37,727.60 37,405.15 37,405.15 0.0M
2023-06-23 37,598.62 37,985.57 37,534.13 37,727.60 0.0M
2023-06-22 37,985.57 37,985.57 37,405.15 37,663.11 0.0M
2023-06-21 37,469.64 37,727.60 37,405.15 37,727.60 0.0M
2023-06-20 37,211.67 37,211.67 37,211.67 37,211.67 0.0M
2023-06-19 37,727.60 37,727.60 37,082.69 37,405.15 0.0M
2023-06-16 37,405.15 37,405.15 37,405.15 37,405.15 0.0M
2023-06-15 37,405.15 37,405.15 37,405.15 37,405.15 0.0M
2023-06-14 37,340.66 37,534.13 37,340.66 37,340.66 0.0M
2023-06-13 37,598.62 37,598.62 37,276.16 37,276.16 0.0M
2023-06-12 37,082.69 37,276.16 37,082.69 37,276.16 0.0M
2023-06-09 36,760.23 37,082.69 36,760.23 37,082.69 0.0M
2023-06-08 37,534.13 37,534.13 36,760.23 37,082.69 0.0M
2023-06-07 37,531.98 37,594.32 37,344.94 37,469.63 0.0M
2023-06-06 37,407.29 37,594.32 37,282.60 37,594.32 0.0M
2023-06-05 37,407.29 37,719.02 37,282.60 37,407.29 0.0M
2023-06-02 37,220.25 37,407.29 37,095.56 37,157.91 0.0M
2023-06-01 37,095.56 37,220.25 36,970.87 37,220.25 0.0M
2023-05-31 36,908.52 37,220.25 36,908.52 36,970.87 0.0M
2023-05-30 37,095.56 37,095.56 36,783.83 36,846.18 0.0M
2023-05-29 36,783.83 36,846.18 36,596.80 36,721.49 0.0M
2023-05-26 36,596.80 36,596.80 36,596.80 36,596.80 0.0M
2023-05-25 36,596.80 36,596.80 36,534.45 36,534.45 0.0M
2023-05-24 36,285.07 36,285.07 36,160.38 36,160.38 0.0M
2023-05-23 36,160.38 36,659.14 36,160.38 36,472.11 0.0M
2023-05-22 36,347.41 36,472.11 36,160.38 36,472.11 0.0M
2023-05-19 36,035.69 36,160.38 36,035.69 36,035.69 0.0M
2023-05-18 36,347.41 36,347.41 35,848.65 35,848.65 0.0M
2023-05-17 36,409.76 36,409.76 36,160.38 36,160.38 0.0M
2023-05-16 36,222.72 36,534.45 35,536.92 36,160.38 0.0M
2023-05-15 36,472.11 36,783.83 36,160.38 36,160.38 0.0M
2023-05-12 36,347.41 36,721.49 36,347.41 36,347.41 0.0M
2023-05-11 36,783.83 36,908.52 36,596.80 36,596.80 0.0M
2023-05-10 36,783.83 37,033.21 36,783.83 36,783.83 0.0M
2023-05-09 36,783.83 37,095.56 36,783.83 37,033.21 0.0M
2023-05-08 37,095.56 37,282.60 36,783.83 37,095.56 0.0M
2023-05-05 36,970.87 37,095.56 36,970.87 37,095.56 0.0M
2023-05-04 37,157.91 37,282.60 36,908.52 36,970.87 0.0M
2023-04-28 37,033.21 37,095.56 36,596.80 36,783.83 0.0M
2023-04-27 36,659.14 37,282.60 36,659.14 37,282.60 0.0M
2023-04-26 36,783.83 36,783.83 36,534.45 36,534.45 0.0M
2023-04-25 36,783.83 36,846.18 36,222.72 36,846.18 0.0M
2023-04-24 36,970.87 36,970.87 36,721.49 36,783.83 0.0M
2023-04-21 37,220.25 37,220.25 36,783.83 36,783.83 0.0M
2023-04-20 36,970.87 37,344.94 36,970.87 37,095.56 0.0M
2023-04-19 36,783.83 37,095.56 36,783.83 36,783.83 0.0M
2023-04-18 36,285.07 36,783.83 36,285.07 36,783.83 0.0M
2023-04-14 37,407.29 37,407.29 36,596.80 36,783.83 0.0M
2023-04-13 38,529.51 38,591.85 37,220.25 37,407.29 0.0M
2023-04-12 39,277.65 39,277.65 38,030.74 38,030.74 0.0M
2023-04-11 36,783.83 38,217.78 36,783.83 38,217.78 0.0M
2023-04-10 38,030.74 38,654.20 38,030.74 38,280.12 0.0M
2023-04-07 35,536.92 36,659.14 35,536.92 35,973.34 0.0M
2023-04-06 35,536.92 36,160.38 35,536.92 35,536.92 0.0M
2023-04-05 35,225.20 35,848.65 35,225.20 35,786.31 0.0M
2023-04-04 35,474.58 35,474.58 35,162.85 35,162.85 0.0M
2023-04-03 36,098.03 36,098.03 35,225.20 35,287.54 0.0M
2023-03-31 35,412.23 35,412.23 34,913.47 35,162.85 0.0M
2023-03-30 34,913.47 34,913.47 34,913.47 34,913.47 0.0M
2023-03-29 34,913.47 34,913.47 34,788.78 34,913.47 0.0M
2023-03-28 34,913.47 35,100.51 34,913.47 35,100.51 0.0M
2023-03-27 35,225.20 35,536.92 34,913.47 34,913.47 0.0M
2023-03-24 35,038.16 35,536.92 35,038.16 35,536.92 0.0M
2023-03-23 34,975.81 35,225.20 34,975.81 35,225.20 0.0M
2023-03-22 34,975.81 34,975.81 34,913.47 34,975.81 0.0M
2023-03-21 34,726.43 34,913.47 34,726.43 34,913.47 0.0M
2023-03-20 35,287.54 35,287.54 34,788.78 34,788.78 0.0M
2023-03-17 35,038.16 35,412.23 35,038.16 35,412.23 0.0M
2023-03-16 35,474.58 35,474.58 34,726.43 34,726.43 0.0M
2023-03-15 35,474.58 35,536.92 35,474.58 35,536.92 0.0M
2023-03-14 35,100.51 35,536.92 34,601.74 35,474.58 0.0M
2023-03-13 34,664.09 34,913.47 34,664.09 34,913.47 0.0M
2023-03-10 34,975.81 34,975.81 34,788.78 34,788.78 0.0M
2023-03-09 34,788.78 35,225.20 34,788.78 35,162.85 0.0M
2023-03-08 35,225.20 35,287.54 35,225.20 35,287.54 0.0M
2023-03-07 35,038.16 35,225.20 35,038.16 35,225.20 0.0M
2023-03-06 34,913.47 35,412.23 34,913.47 35,412.23 0.0M
2023-03-03 34,975.81 35,225.20 34,851.12 34,913.47 0.0M
2023-03-02 35,349.89 35,349.89 34,913.47 34,913.47 0.0M
2023-03-01 35,349.89 35,599.27 35,349.89 35,536.92 0.0M
2023-02-28 35,474.58 35,848.65 35,412.23 35,848.65 0.0M
2023-02-27 35,536.92 35,536.92 35,287.54 35,287.54 0.0M
2023-02-23 36,347.41 36,347.41 35,848.65 35,848.65 0.0M
2023-02-22 36,472.11 36,472.11 36,160.38 36,160.38 0.0M
2023-02-21 36,285.07 36,783.83 36,285.07 36,659.14 0.0M
2023-02-20 36,160.38 36,472.11 36,160.38 36,160.38 0.0M
2023-02-17 35,848.65 36,160.38 35,848.65 36,160.38 0.0M
2023-02-15 34,913.47 35,848.65 34,913.47 35,100.51 0.0M
2023-02-14 34,788.78 34,788.78 34,601.74 34,601.74 0.0M
2023-02-13 34,913.47 34,913.47 34,601.74 34,601.74 0.0M
2023-02-10 35,412.23 35,412.23 34,601.74 34,601.74 0.0M
2023-02-09 34,851.12 35,412.23 34,851.12 35,412.23 0.0M
2023-02-08 34,601.74 35,474.58 34,601.74 35,474.58 0.0M
2023-02-07 35,661.61 35,661.61 34,290.01 34,601.74 0.0M
2023-02-06 36,035.69 36,035.69 35,162.85 35,786.31 0.0M
2023-02-03 35,973.34 36,035.69 35,911.00 36,035.69 0.0M
2023-02-02 36,160.38 36,160.38 35,911.00 35,911.00 0.0M
2023-02-01 36,160.38 36,222.72 36,035.69 36,160.38 0.0M
2023-01-31 36,846.18 36,846.18 36,160.38 36,160.38 0.0M
2023-01-30 37,033.21 37,033.21 36,160.38 36,160.38 0.0M
2023-01-27 36,160.38 37,095.56 36,098.03 37,095.56 0.0M
2023-01-19 36,285.07 36,285.07 35,786.31 36,160.38 0.0M
2023-01-18 35,536.92 36,783.83 35,536.92 36,783.83 0.0M
2023-01-17 35,786.31 35,848.65 35,225.20 35,412.23 0.0M
2023-01-16 35,100.51 35,162.85 34,913.47 35,162.85 0.0M
2023-01-13 34,913.47 35,100.51 34,913.47 34,913.47 0.0M
2023-01-12 34,601.74 34,601.74 34,290.01 34,290.01 0.0M
2023-01-11 33,666.56 34,664.09 33,666.56 34,664.09 0.0M
2023-01-10 33,230.14 34,290.01 33,230.14 33,230.14 0.0M
2023-01-09 33,043.10 33,666.56 33,043.10 33,666.56 0.0M
2023-01-06 32,793.72 33,043.10 32,419.65 33,043.10 0.0M
2023-01-05 32,419.65 33,043.10 32,419.65 33,043.10 0.0M
2023-01-04 31,245.87 32,407.65 31,245.87 32,407.65 0.0M
2023-01-03 31,490.45 31,796.19 31,307.02 31,796.19 0.0M