Lap Phuong Thanh Production\t27\tLap Phuong Thanh Production (LPT)

LPT
🏛️ ベトナム →
6,100.00
最終更新: 2025-09-30
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
2022-12-30 9,809.22 9,902.64 9,809.22 9,902.64 0.0M
2022-12-29 8,688.16 9,996.06 8,594.74 9,528.95 0.0M
2022-12-28 8,875.01 9,902.64 8,875.01 9,435.53 0.0M
2022-12-27 8,501.32 9,248.69 8,501.32 9,061.85 0.0M
2022-12-26 8,875.01 9,155.27 8,594.74 8,968.43 0.0M
2022-12-23 9,342.11 9,809.22 9,155.27 9,155.27 0.0M
2022-12-22 9,155.27 9,902.64 9,155.27 9,342.11 0.0M
2022-12-21 8,968.43 9,622.37 8,968.43 9,435.53 0.2M
2022-12-20 10,276.32 10,463.16 9,155.27 9,342.11 0.0M
2022-12-19 10,836.85 10,836.85 9,902.64 10,276.32 0.1M
2022-12-16 10,930.27 10,930.27 9,902.64 10,276.32 0.0M
2022-12-15 9,061.85 9,809.22 8,968.43 9,809.22 0.0M
2022-12-14 8,594.74 9,435.53 7,940.79 9,155.27 0.1M
2022-12-13 8,968.43 9,528.95 8,968.43 9,155.27 0.0M
2022-12-12 9,248.69 9,342.11 9,155.27 9,155.27 0.0M
2022-12-09 9,155.27 9,155.27 9,061.85 9,155.27 0.0M
2022-12-08 8,968.43 9,622.37 8,594.74 9,342.11 0.0M
2022-12-07 9,061.85 9,809.22 9,061.85 9,809.22 0.0M
2022-12-06 9,155.27 9,809.22 8,501.32 9,248.69 0.0M
2022-12-05 9,248.69 9,996.06 9,155.27 9,155.27 0.1M
2022-12-02 9,342.11 9,809.22 8,875.01 9,809.22 0.0M
2022-12-01 9,715.79 10,182.90 9,528.95 9,528.95 0.0M
2022-11-30 10,650.01 10,650.01 9,715.79 9,809.22 0.0M
2022-11-29 10,182.90 10,930.27 9,715.79 9,715.79 0.2M
2022-11-28 8,501.32 9,622.37 8,501.32 9,622.37 0.0M
2022-11-25 7,660.53 8,781.58 7,660.53 8,688.16 0.0M
2022-11-24 7,847.37 8,407.90 7,847.37 8,407.90 0.0M
2022-11-23 8,407.90 8,501.32 7,753.95 8,407.90 0.0M
2022-11-22 8,034.22 9,061.85 7,100.00 7,847.37 0.0M
2022-11-21 8,221.06 8,221.06 8,034.22 8,127.64 0.0M
2022-11-18 8,034.22 8,875.01 7,847.37 8,875.01 0.0M
2022-11-17 8,781.58 8,781.58 7,753.95 7,940.79 0.0M
2022-11-16 7,940.79 8,407.90 7,286.85 8,407.90 0.0M
2022-11-15 10,182.90 10,182.90 7,940.79 8,314.48 0.0M
2022-11-14 9,248.69 9,248.69 8,688.16 9,155.27 0.0M
2022-11-11 9,155.27 10,089.48 8,594.74 9,342.11 0.0M
2022-11-10 8,407.90 9,342.11 8,407.90 8,501.32 0.0M
2022-11-09 9,622.37 9,715.79 8,221.06 9,622.37 0.2M
2022-11-08 9,622.37 9,622.37 9,622.37 9,622.37 0.0M
2022-11-07 9,902.64 9,902.64 8,407.90 8,407.90 0.0M
2022-11-04 9,902.64 9,902.64 9,528.95 9,809.22 0.0M
2022-11-03 9,902.64 10,089.48 9,902.64 10,089.48 0.0M
2022-11-02 10,276.32 10,276.32 9,809.22 10,276.32 0.0M
2022-11-01 10,182.90 10,369.74 10,182.90 10,276.32 0.0M
2022-10-31 10,463.16 11,210.53 9,996.06 10,089.48 0.0M
2022-10-28 10,089.48 10,276.32 9,902.64 10,089.48 0.0M
2022-10-27 9,622.37 9,996.06 9,435.53 9,996.06 0.0M
2022-10-26 10,089.48 10,182.90 9,902.64 9,902.64 0.0M
2022-10-25 9,622.37 10,276.32 9,622.37 10,276.32 0.0M
2022-10-24 10,089.48 10,089.48 9,622.37 9,809.22 0.0M
2022-10-21 9,809.22 10,089.48 9,622.37 9,809.22 0.1M
2022-10-20 11,023.69 11,023.69 9,809.22 9,902.64 0.0M
2022-10-19 9,715.79 10,182.90 9,435.53 10,089.48 0.0M
2022-10-18 9,715.79 10,089.48 9,715.79 9,902.64 0.0M
2022-10-17 9,715.79 10,089.48 9,528.95 9,902.64 0.0M
2022-10-14 10,089.48 10,182.90 9,715.79 9,715.79 0.0M
2022-10-13 10,089.48 10,089.48 9,622.37 9,902.64 0.0M
2022-10-12 9,435.53 10,089.48 9,435.53 9,996.06 0.0M
2022-10-11 9,715.79 9,715.79 9,528.95 9,622.37 0.0M
2022-10-10 9,528.95 9,809.22 9,435.53 9,622.37 0.0M
2022-10-07 9,622.37 9,715.79 9,248.69 9,715.79 0.1M
2022-10-06 10,276.32 11,210.53 9,622.37 9,715.79 0.1M
2022-10-05 10,182.90 11,210.53 9,996.06 10,182.90 0.0M
2022-10-04 11,677.64 11,677.64 9,996.06 10,556.58 0.1M
2022-10-03 11,771.06 12,518.43 11,210.53 11,677.64 0.1M
2022-09-30 10,930.27 12,238.16 10,836.85 11,677.64 0.6M
2022-09-29 10,463.16 10,930.27 10,182.90 10,836.85 0.1M
2022-09-28 10,650.01 10,650.01 9,996.06 10,089.48 0.0M
2022-09-27 9,902.64 11,210.53 9,902.64 10,276.32 0.2M
2022-09-26 9,902.64 9,902.64 9,715.79 9,809.22 0.0M
2022-09-23 9,902.64 10,089.48 9,902.64 9,902.64 0.0M
2022-09-22 9,528.95 9,996.06 9,528.95 9,996.06 0.0M
2022-09-21 9,622.37 9,996.06 9,622.37 9,996.06 0.0M
2022-09-20 9,715.79 9,715.79 9,622.37 9,622.37 0.0M
2022-09-19 9,528.95 9,809.22 9,435.53 9,622.37 0.0M
2022-09-16 9,715.79 9,902.64 9,715.79 9,809.22 0.0M
2022-09-15 9,996.06 9,996.06 9,902.64 9,902.64 0.0M
2022-09-14 9,809.22 10,089.48 9,342.11 10,089.48 0.0M
2022-09-13 10,650.01 10,650.01 10,276.32 10,276.32 0.0M
2022-09-12 9,809.22 10,650.01 9,809.22 10,276.32 0.1M
2022-09-09 9,622.37 9,902.64 9,622.37 9,902.64 0.0M
2022-09-08 9,809.22 10,276.32 9,528.95 9,715.79 0.1M
2022-09-07 9,809.22 10,369.74 9,809.22 9,809.22 0.1M
2022-09-06 9,715.79 10,182.90 9,715.79 10,182.90 0.0M
2022-09-05 9,902.64 9,902.64 9,902.64 9,902.64 0.0M
2022-08-31 9,902.64 10,276.32 9,902.64 10,089.48 0.0M
2022-08-30 9,902.64 10,089.48 9,809.22 9,902.64 0.0M
2022-08-29 9,715.79 9,996.06 9,342.11 9,809.22 0.1M
2022-08-26 9,996.06 10,089.48 9,996.06 9,996.06 0.0M
2022-08-25 10,463.16 11,023.69 9,996.06 10,276.32 0.1M
2022-08-24 9,809.22 11,023.69 9,809.22 10,276.32 0.1M
2022-08-23 9,902.64 10,089.48 9,528.95 9,902.64 0.0M
2022-08-22 9,248.69 9,902.64 9,061.85 9,902.64 0.0M
2022-08-19 9,342.11 9,622.37 9,342.11 9,342.11 0.0M
2022-08-18 9,622.37 9,622.37 9,435.53 9,435.53 0.0M
2022-08-17 10,182.90 10,182.90 9,528.95 9,622.37 0.0M
2022-08-16 9,902.64 9,996.06 9,528.95 9,809.22 0.0M
2022-08-15 9,809.22 10,089.48 8,968.43 9,809.22 0.1M
2022-08-12 10,650.01 10,650.01 9,622.37 9,809.22 0.0M
2022-08-11 9,996.06 10,276.32 9,996.06 9,996.06 0.0M
2022-08-10 10,089.48 10,463.16 9,809.22 10,182.90 0.0M
2022-08-09 10,650.01 10,930.27 10,276.32 10,463.16 0.1M
2022-08-08 10,556.58 10,836.85 10,463.16 10,650.01 0.2M
2022-08-05 8,968.43 10,743.43 8,968.43 10,463.16 0.2M
2022-08-04 9,061.85 9,528.95 8,875.01 9,528.95 0.1M
2022-08-03 7,567.11 9,528.95 7,473.69 8,875.01 0.1M
2022-08-02 7,940.79 9,342.11 7,940.79 9,248.69 0.0M
2022-08-01 9,248.69 9,435.53 9,248.69 9,248.69 0.0M
2022-07-29 9,248.69 10,089.48 8,875.01 9,342.11 0.2M
2022-07-28 8,688.16 9,155.27 8,688.16 8,875.01 0.0M
2022-07-27 7,286.85 8,875.01 7,286.85 8,875.01 0.1M
2022-07-26 7,473.69 8,968.43 7,473.69 8,781.58 0.0M
2022-07-25 8,594.74 8,781.58 8,594.74 8,688.16 0.0M
2022-07-22 8,594.74 8,688.16 8,594.74 8,688.16 0.0M
2022-07-21 8,688.16 8,781.58 8,407.90 8,781.58 0.0M
2022-07-20 8,594.74 8,875.01 8,594.74 8,688.16 0.0M
2022-07-19 8,875.00 9,342.11 8,407.90 8,501.32 0.2M
2022-07-18 8,314.48 9,061.85 8,034.21 8,501.32 0.2M
2022-07-15 8,314.48 8,501.32 8,221.06 8,314.48 0.1M
2022-07-14 8,594.74 8,594.74 8,501.32 8,594.74 0.0M
2022-07-13 8,221.06 8,875.00 8,221.06 8,781.58 0.1M
2022-07-12 7,753.95 8,034.21 7,753.95 7,940.79 0.1M
2022-07-11 7,567.11 7,753.95 7,567.11 7,753.95 0.0M
2022-07-08 7,660.53 7,940.79 7,660.53 7,753.95 0.0M
2022-07-07 7,660.53 7,753.95 7,660.53 7,753.95 0.0M
2022-07-06 7,660.53 7,940.79 7,473.69 7,940.79 0.0M
2022-07-05 7,753.95 7,753.95 7,660.53 7,660.53 0.0M
2022-07-04 7,847.37 7,940.79 7,753.95 7,753.95 0.0M
2022-07-01 7,473.69 7,567.11 7,473.69 7,567.11 0.0M
2022-06-30 8,221.06 8,407.90 7,660.53 7,660.53 0.0M
2022-06-29 7,660.53 8,314.48 7,660.53 8,127.64 0.0M
2022-06-28 7,660.53 7,940.79 7,567.11 7,940.79 0.0M
2022-06-27 7,940.79 7,940.79 7,473.69 7,753.95 0.0M
2022-06-24 7,660.53 7,660.53 7,473.69 7,567.11 0.0M
2022-06-23 7,193.42 7,660.53 7,193.42 7,380.27 0.0M
2022-06-22 7,753.95 7,753.95 7,006.58 7,567.11 0.0M
2022-06-21 7,100.00 8,034.21 7,006.58 7,193.42 0.0M
2022-06-20 7,567.11 7,567.11 6,446.06 7,100.00 0.0M
2022-06-17 7,753.95 7,753.95 7,380.27 7,660.53 0.0M
2022-06-16 7,847.37 8,221.06 7,660.53 7,753.95 0.0M
2022-06-15 8,221.06 8,407.90 7,473.69 8,407.90 0.0M
2022-06-14 8,034.21 8,594.74 8,034.21 8,594.74 0.0M
2022-06-13 8,781.58 8,781.58 8,314.48 8,407.90 0.1M
2022-06-10 8,781.58 9,061.85 8,781.58 8,968.43 0.0M
2022-06-09 9,061.85 9,061.85 8,875.00 8,875.00 0.0M
2022-06-08 8,781.58 9,155.27 8,781.58 9,061.85 0.0M
2022-06-07 8,875.00 8,968.43 8,688.16 8,688.16 0.0M
2022-06-06 8,968.43 9,155.27 8,781.58 8,875.00 0.0M
2022-06-03 8,688.16 8,968.43 8,688.16 8,781.58 0.0M
2022-06-02 9,248.69 9,248.69 8,688.16 8,688.16 0.0M
2022-06-01 9,061.85 9,155.27 8,875.00 9,061.85 0.0M
2022-05-31 8,968.43 9,248.69 8,968.43 9,248.69 0.0M
2022-05-30 9,342.11 9,528.95 8,968.43 8,968.43 0.0M
2022-05-27 8,688.16 9,342.11 8,688.16 8,968.43 0.1M
2022-05-26 8,875.00 8,968.43 8,688.16 8,688.16 0.0M
2022-05-25 8,407.90 9,342.11 8,407.90 8,688.16 0.0M
2022-05-24 8,501.32 8,501.32 8,221.06 8,221.06 0.0M
2022-05-23 8,594.74 8,781.58 8,407.90 8,407.90 0.0M
2022-05-20 8,501.32 8,688.16 8,314.48 8,501.32 0.0M
2022-05-19 8,875.00 8,875.00 8,594.74 8,594.74 0.0M
2022-05-18 8,875.00 9,061.85 8,594.74 8,875.00 0.0M
2022-05-17 8,781.58 8,875.00 8,594.74 8,875.00 0.0M
2022-05-16 8,968.43 9,248.69 8,407.90 8,594.74 0.1M
2022-05-13 8,594.74 8,875.00 8,407.90 8,407.90 0.0M
2022-05-12 9,809.22 9,809.22 8,875.00 8,968.43 0.0M
2022-05-11 9,996.06 9,996.06 9,342.11 9,996.06 0.0M
2022-05-10 9,342.11 10,276.32 9,342.11 9,715.79 0.0M
2022-05-09 9,996.06 9,996.06 9,342.11 9,342.11 0.1M
2022-05-06 9,996.06 10,089.48 9,809.22 10,089.48 0.0M
2022-05-05 9,996.06 10,463.16 9,902.64 10,276.32 0.1M
2022-05-04 10,182.90 10,182.90 9,435.53 9,996.06 0.1M
2022-04-29 10,089.48 10,276.32 10,089.48 10,276.32 0.0M
2022-04-28 10,650.01 10,650.01 9,715.79 9,996.06 0.0M
2022-04-27 10,650.01 10,650.01 9,809.22 9,996.06 0.0M
2022-04-26 10,650.01 10,650.01 9,902.64 10,276.32 0.1M
2022-04-25 10,463.16 11,117.11 9,342.11 9,809.22 0.1M
2022-04-22 10,836.85 11,023.69 9,996.06 9,996.06 0.2M
2022-04-21 10,836.85 11,023.69 9,342.11 9,809.22 0.1M
2022-04-20 10,836.85 11,117.11 10,836.85 10,930.27 0.1M
2022-04-19 10,836.85 11,210.53 10,743.43 10,930.27 0.1M
2022-04-18 10,930.27 11,023.69 10,650.01 10,930.27 0.2M
2022-04-15 11,397.37 11,584.22 10,930.27 11,023.69 0.2M
2022-04-14 11,957.90 11,957.90 11,490.80 11,584.22 0.2M
2022-04-13 11,864.48 11,864.48 11,490.80 11,584.22 0.0M
2022-04-12 11,771.06 12,331.59 11,584.22 11,584.22 0.1M
2022-04-08 11,677.64 11,957.90 11,584.22 11,771.06 0.1M
2022-04-07 11,490.80 12,144.74 11,490.80 11,771.06 0.0M
2022-04-06 11,864.48 11,957.90 11,677.64 11,771.06 0.1M
2022-04-05 12,144.74 12,144.74 11,864.48 12,051.32 0.0M
2022-04-04 12,144.74 12,238.16 11,677.64 12,144.74 0.1M
2022-04-01 12,238.16 12,238.16 11,677.64 12,051.32 0.1M
2022-03-31 12,798.69 12,892.11 12,051.32 12,144.74 0.1M
2022-03-30 13,546.06 13,546.06 12,611.85 12,705.27 0.1M
2022-03-29 12,039.80 13,043.12 11,705.36 12,207.02 0.5M
2022-03-28 11,956.19 12,207.02 11,956.19 12,123.41 0.3M
2022-03-25 11,788.97 12,123.41 11,705.36 11,956.19 0.1M
2022-03-24 11,788.97 11,872.58 11,370.92 11,705.36 0.4M
2022-03-23 12,123.41 12,123.41 11,705.36 11,705.36 0.2M
2022-03-22 12,457.85 12,457.85 12,039.80 12,123.41 0.2M
2022-03-21 12,541.46 12,625.07 12,290.63 12,457.85 0.1M
2022-03-18 12,374.24 12,541.46 12,290.63 12,374.24 0.1M
2022-03-17 12,959.51 12,959.51 12,374.24 12,457.85 0.1M
2022-03-16 12,290.63 12,792.29 12,290.63 12,457.85 0.1M
2022-03-15 12,290.63 12,457.85 12,123.41 12,290.63 0.1M
2022-03-14 12,959.51 12,959.51 12,207.02 12,290.63 0.1M
2022-03-11 13,628.39 13,628.39 12,708.68 13,043.12 0.2M
2022-03-10 13,043.12 14,130.05 13,043.12 13,712.00 0.2M
2022-03-09 12,875.90 13,210.34 12,625.07 13,043.12 0.3M
2022-03-08 13,293.95 13,377.56 12,792.29 12,875.90 0.1M
2022-03-07 12,290.63 13,544.78 12,207.02 13,210.34 0.4M
2022-03-04 11,621.75 12,457.85 11,621.75 12,123.41 0.2M
2022-03-03 11,621.75 11,621.75 11,538.14 11,621.75 0.1M
2022-03-02 11,705.36 11,872.58 11,538.14 11,621.75 0.1M
2022-03-01 11,705.36 11,788.97 11,120.09 11,705.36 0.0M
2022-02-28 11,705.36 11,872.58 11,621.75 11,788.97 0.1M
2022-02-25 11,621.75 12,290.63 11,538.14 11,872.58 0.1M
2022-02-24 12,207.02 12,374.24 11,621.75 11,621.75 0.2M
2022-02-23 11,788.97 12,541.46 11,788.97 12,374.24 0.2M
2022-02-22 11,120.09 12,039.80 11,120.09 12,039.80 0.3M
2022-02-21 10,451.22 11,120.09 10,451.22 11,036.49 0.1M
2022-02-18 10,618.44 10,618.44 10,451.22 10,451.22 0.1M
2022-02-17 10,618.44 10,785.66 10,451.22 10,785.66 0.0M
2022-02-16 10,618.44 10,785.66 10,451.22 10,618.44 0.1M
2022-02-15 10,451.22 10,702.05 10,367.61 10,618.44 0.0M
2022-02-14 11,538.14 11,538.14 10,702.05 10,702.05 0.1M
2022-02-11 12,039.80 12,457.85 10,869.27 11,538.14 0.3M
2022-02-10 9,865.95 11,036.49 9,865.95 11,036.49 0.1M
2022-02-09 9,615.12 9,949.56 9,447.90 9,865.95 0.1M
2022-02-08 10,033.17 10,033.17 9,615.12 9,865.95 0.1M
2022-02-07 10,200.39 10,200.39 9,531.51 10,033.17 0.0M
2022-01-28 9,280.68 9,615.12 9,197.07 9,615.12 0.1M
2022-01-27 9,949.56 9,949.56 9,197.07 9,197.07 0.0M
2022-01-26 9,698.73 10,033.17 9,698.73 9,782.34 0.0M
2022-01-25 10,200.39 10,200.39 9,698.73 9,865.95 0.0M
2022-01-24 11,621.75 11,621.75 9,615.12 9,698.73 0.1M
2022-01-21 10,033.17 10,869.27 9,698.73 10,033.17 0.2M
2022-01-20 9,364.29 9,949.56 9,197.07 9,865.95 0.1M
2022-01-19 8,862.63 10,200.39 8,862.63 9,698.73 0.1M
2022-01-18 10,869.27 11,203.70 10,033.17 10,200.39 0.1M
2022-01-17 11,956.19 12,457.85 10,702.05 11,287.31 0.2M
2022-01-14 10,200.39 11,621.75 10,200.39 11,621.75 0.5M
2022-01-13 10,033.17 10,702.05 9,447.90 10,451.22 0.2M
2022-01-12 10,200.39 10,451.22 10,116.78 10,367.61 0.2M
2022-01-11 10,534.83 10,952.88 9,698.73 10,451.22 0.2M
2022-01-10 10,785.66 10,785.66 10,200.39 10,451.22 0.2M
2022-01-07 10,785.66 10,952.88 10,702.05 10,869.27 0.1M
2022-01-06 11,120.09 11,203.70 10,702.05 10,869.27 0.1M
2022-01-05 11,287.31 11,454.53 10,618.44 11,120.09 0.2M
2022-01-04 11,370.92 11,538.14 11,203.70 11,454.53 0.1M