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

LPT
🏛️ 베트남 →
6,100.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11,370.92 11,538.14 11,203.70 11,454.53 0.1M
2021-12-30 11,120.09 11,370.92 11,036.49 11,370.92 0.1M
2021-12-29 10,952.88 11,287.31 10,952.88 11,120.09 0.1M
2021-12-28 11,621.75 11,621.75 11,120.09 11,370.92 0.1M
2021-12-27 11,788.97 11,788.97 11,203.70 11,621.75 0.1M
2021-12-24 11,287.31 12,039.80 11,287.31 11,788.97 0.1M
2021-12-23 11,370.92 11,454.53 11,120.09 11,454.53 0.1M
2021-12-22 11,788.97 11,788.97 10,869.27 11,454.53 0.2M
2021-12-21 11,705.36 12,541.46 11,287.31 11,621.75 0.2M
2021-12-20 12,625.07 12,875.90 11,370.92 11,705.36 0.1M
2021-12-17 13,795.61 13,795.61 11,705.36 12,290.63 0.4M
2021-12-16 15,885.85 15,885.85 12,457.85 14,631.70 0.8M
2021-12-15 14,213.66 14,882.53 13,126.73 14,882.53 0.4M
2021-12-14 14,966.14 16,721.95 12,708.68 14,882.53 0.8M
2021-12-13 19,230.24 19,230.24 14,464.48 14,464.48 0.2M
2021-12-10 19,313.85 19,313.85 16,889.17 16,889.17 0.1M
2021-12-09 20,400.78 23,661.56 18,979.41 18,979.41 0.1M
2021-12-08 20,066.34 23,410.73 19,899.12 20,066.34 0.2M
2021-12-07 19,648.29 21,320.48 19,564.68 20,066.34 0.1M
2021-12-06 18,812.19 20,902.43 18,812.19 20,317.17 0.1M
2021-12-03 19,648.29 20,484.39 18,812.19 20,066.34 0.1M
2021-12-02 19,313.85 19,648.29 18,644.97 19,648.29 0.1M
2021-12-01 21,236.87 21,236.87 18,394.14 18,644.97 0.1M
2021-11-30 23,327.12 24,246.82 21,236.87 21,236.87 0.1M
2021-11-29 28,343.70 28,343.70 23,327.12 25,751.80 0.2M
2021-11-26 26,755.12 29,597.85 24,832.09 29,597.85 0.2M
2021-11-25 31,938.92 31,938.92 23,745.16 30,768.38 0.1M
2021-11-24 25,919.02 28,845.36 25,500.97 28,845.36 0.2M
2021-11-23 22,741.85 25,751.80 22,741.85 25,751.80 0.2M
2021-11-22 20,066.34 23,577.95 20,066.34 23,577.95 0.2M
2021-11-19 20,233.56 20,902.43 20,066.34 20,233.56 0.1M
2021-11-18 21,153.26 21,738.53 19,564.68 20,233.56 0.1M
2021-11-17 20,233.56 22,156.58 20,066.34 20,902.43 0.1M
2021-11-16 17,390.83 20,902.43 17,390.83 20,818.82 0.1M
2021-11-15 19,230.24 20,066.34 19,063.02 20,066.34 0.1M
2021-11-12 22,574.63 22,825.46 18,895.80 20,066.34 0.2M
2021-11-11 21,822.14 21,822.14 20,066.34 21,822.14 0.1M
2021-11-10 15,049.75 19,313.85 15,049.75 19,313.85 0.1M
2021-11-09 17,558.04 18,226.92 15,049.75 18,226.92 0.1M
2021-11-08 15,885.85 15,885.85 15,885.85 15,885.85 0.1M
2021-11-05 12,541.46 15,133.36 11,788.97 15,133.36 0.2M
2021-11-04 13,210.34 13,879.22 12,207.02 13,879.22 0.1M
2021-11-03 13,795.61 13,795.61 11,370.92 12,959.51 0.1M
2021-11-02 12,039.80 13,461.17 12,039.80 12,959.51 0.1M
2021-11-01 11,705.36 11,956.19 11,538.14 11,956.19 0.1M
2021-10-29 11,287.31 11,788.97 11,287.31 11,454.53 0.0M
2021-10-28 11,036.49 11,788.97 11,036.49 11,621.75 0.0M
2021-10-27 11,036.49 11,788.97 11,036.49 11,287.31 0.0M
2021-10-26 10,869.27 11,621.75 10,534.83 11,287.31 0.1M
2021-10-25 11,203.70 11,956.19 11,203.70 11,203.70 0.1M
2021-10-22 10,869.27 11,621.75 10,869.27 11,621.75 0.1M
2021-10-21 10,869.27 11,621.75 10,869.27 11,621.75 0.1M
2021-10-20 10,534.83 11,621.75 10,534.83 10,869.27 0.1M
2021-10-19 10,618.44 11,036.49 9,949.56 10,869.27 0.1M
2021-10-18 10,534.83 10,952.88 10,534.83 10,952.88 0.0M
2021-10-15 9,865.95 11,203.70 9,865.95 10,869.27 0.0M
2021-10-14 10,702.05 11,621.75 10,618.44 10,869.27 0.1M
2021-10-13 10,284.00 10,869.27 10,284.00 10,869.27 0.1M
2021-10-12 10,451.22 10,869.27 9,364.29 10,869.27 0.0M
2021-10-11 10,785.66 10,869.27 10,451.22 10,869.27 0.0M
2021-10-08 10,033.17 10,869.27 10,033.17 10,869.27 0.1M
2021-10-07 11,454.53 11,538.14 10,534.83 10,785.66 0.0M
2021-10-06 9,447.90 10,702.05 9,447.90 10,702.05 0.1M
2021-10-05 9,949.56 10,116.78 8,528.19 9,949.56 0.1M
2021-10-04 9,949.56 10,033.17 9,865.95 10,033.17 0.0M
2021-10-01 9,865.95 9,949.56 9,865.95 9,949.56 0.0M
2021-09-30 10,033.17 10,033.17 9,865.95 9,949.56 0.0M
2021-09-29 9,698.73 10,033.17 9,698.73 10,033.17 0.0M
2021-09-28 9,280.68 9,949.56 9,280.68 9,949.56 0.1M
2021-09-27 10,033.17 10,116.78 9,364.29 10,033.17 0.1M
2021-09-24 10,702.05 10,869.27 9,949.56 10,116.78 0.1M
2021-09-23 11,705.36 11,705.36 10,702.05 11,036.49 0.1M
2021-09-22 10,367.61 11,621.75 10,116.78 11,621.75 0.2M
2021-09-21 10,367.61 10,451.22 9,949.56 10,367.61 0.0M
2021-09-20 9,949.56 10,451.22 9,865.95 10,284.00 0.1M
2021-09-17 9,949.56 9,949.56 9,615.12 9,865.95 0.1M
2021-09-16 9,865.95 9,949.56 9,615.12 9,949.56 0.0M
2021-09-15 9,865.95 9,949.56 9,531.51 9,949.56 0.0M
2021-09-14 10,451.22 10,451.22 9,531.51 9,865.95 0.0M
2021-09-13 9,615.12 9,949.56 9,447.90 9,782.34 0.0M
2021-09-10 9,280.68 10,284.00 9,197.07 9,615.12 0.1M
2021-09-09 9,531.51 9,782.34 9,531.51 9,531.51 0.1M
2021-09-08 9,949.56 10,033.17 9,531.51 9,865.95 0.0M
2021-09-07 10,451.22 10,618.44 9,949.56 10,116.78 0.0M
2021-09-06 10,033.17 10,618.44 10,033.17 10,618.44 0.0M
2021-09-01 10,033.17 10,702.05 9,949.56 10,702.05 0.1M
2021-08-31 11,621.75 11,621.75 10,033.17 10,200.39 0.1M
2021-08-30 13,377.56 13,461.17 11,203.70 11,203.70 0.1M
2021-08-27 13,879.22 13,879.22 11,872.58 12,290.63 0.1M
2021-08-26 12,123.41 12,457.85 11,788.97 12,457.85 0.4M
2021-08-25 10,116.78 11,621.75 10,116.78 11,621.75 0.1M
2021-08-24 10,033.17 10,284.00 10,033.17 10,033.17 0.0M
2021-08-23 9,364.29 10,033.17 9,364.29 10,033.17 0.0M
2021-08-20 9,865.95 10,033.17 8,946.24 10,033.17 0.1M
2021-08-19 9,865.95 10,033.17 9,698.73 10,033.17 0.1M
2021-08-18 9,698.73 9,865.95 9,698.73 9,865.95 0.0M
2021-08-17 9,615.12 9,782.34 9,615.12 9,782.34 0.0M
2021-08-16 9,615.12 9,865.95 9,280.68 9,865.95 0.0M
2021-08-13 9,531.51 9,949.56 9,447.90 9,615.12 0.0M
2021-08-12 9,447.90 9,531.51 9,364.29 9,447.90 0.0M
2021-08-11 9,197.07 9,531.51 9,197.07 9,447.90 0.0M
2021-08-10 9,197.07 9,531.51 9,197.07 9,447.90 0.0M
2021-08-09 9,280.68 9,447.90 8,862.63 9,447.90 0.0M
2021-08-06 9,197.07 9,364.29 9,113.46 9,280.68 0.0M
2021-08-05 9,364.29 9,447.90 9,197.07 9,364.29 0.0M
2021-08-04 9,447.90 9,447.90 8,946.24 9,197.07 0.0M
2021-08-03 9,197.07 9,364.29 8,444.58 9,197.07 0.0M
2021-08-02 9,447.90 9,447.90 9,197.07 9,197.07 0.0M
2021-07-30 9,113.46 9,447.90 9,113.46 9,447.90 0.0M
2021-07-29 10,033.17 10,033.17 8,862.63 9,865.95 0.0M
2021-07-28 9,447.90 10,116.78 9,447.90 10,033.17 0.2M
2021-07-27 8,695.41 9,531.51 8,193.75 9,447.90 0.1M
2021-07-26 8,444.58 8,695.41 8,444.58 8,695.41 0.0M
2021-07-23 9,113.46 9,113.46 9,029.85 9,029.85 0.0M
2021-07-22 8,026.53 9,113.46 8,026.53 9,029.85 0.0M
2021-07-21 8,611.80 9,113.46 8,110.14 8,779.02 0.0M
2021-07-20 8,193.75 9,197.07 7,942.92 8,862.63 0.1M
2021-07-19 9,949.56 9,949.56 8,946.24 9,364.29 0.0M
2021-07-16 9,447.90 10,116.78 9,197.07 9,949.56 0.1M
2021-07-15 9,029.85 9,447.90 9,029.85 9,447.90 0.0M
2021-07-14 8,862.63 9,531.51 8,862.63 9,029.85 0.0M
2021-07-13 9,531.51 9,531.51 8,862.63 9,197.07 0.0M
2021-07-12 9,280.68 9,531.51 8,611.80 9,197.07 0.1M
2021-07-09 9,531.51 9,698.73 9,197.07 9,615.12 0.0M
2021-07-08 9,280.68 10,200.39 9,280.68 9,865.95 0.0M
2021-07-07 10,451.22 10,785.66 8,946.24 9,865.95 0.1M
2021-07-06 9,865.95 9,865.95 9,531.51 9,531.51 0.1M
2021-07-05 9,782.34 9,949.56 9,698.73 9,782.34 0.0M
2021-07-02 9,949.56 9,949.56 9,782.34 9,782.34 0.0M
2021-07-01 9,949.56 9,949.56 9,782.34 9,949.56 0.0M
2021-06-30 9,949.56 10,200.39 8,862.63 9,782.34 0.1M
2021-06-29 9,865.95 10,033.17 9,865.95 9,949.56 0.0M
2021-06-28 9,782.34 10,033.17 9,782.34 9,865.95 0.0M
2021-06-25 9,949.56 9,949.56 9,698.73 9,865.95 0.1M
2021-06-24 9,949.56 10,284.00 9,865.95 10,033.17 0.0M
2021-06-23 10,033.17 10,785.66 9,865.95 10,033.17 0.1M
2021-06-22 10,869.27 11,120.09 9,949.56 10,033.17 0.2M
2021-06-21 11,956.19 11,956.19 10,869.27 10,869.27 0.1M
2021-06-18 12,123.41 12,708.68 11,872.58 12,374.24 0.3M
2021-06-17 10,116.78 11,538.14 10,116.78 11,538.14 0.2M
2021-06-16 10,033.17 10,200.39 10,033.17 10,200.39 0.0M
2021-06-15 9,698.73 10,367.61 9,698.73 10,033.17 0.0M
2021-06-14 10,033.17 10,200.39 9,782.34 10,033.17 0.0M
2021-06-11 10,033.17 10,200.39 8,611.80 10,033.17 0.1M
2021-06-10 9,865.95 10,033.17 9,865.95 10,033.17 0.1M
2021-06-09 10,033.17 10,200.39 9,782.34 10,033.17 0.1M
2021-06-08 10,033.17 10,116.78 9,782.34 10,033.17 0.1M
2021-06-07 9,364.29 10,284.00 9,364.29 10,033.17 0.0M
2021-06-04 9,949.56 10,116.78 8,779.02 10,116.78 0.1M
2021-06-03 9,698.73 10,200.39 9,698.73 10,033.17 0.1M
2021-06-02 9,531.51 10,033.17 9,447.90 9,865.95 0.1M
2021-06-01 9,698.73 9,949.56 9,615.12 9,865.95 0.1M
2021-05-31 9,531.51 10,618.44 9,531.51 10,033.17 0.1M
2021-05-28 9,531.51 10,702.05 9,447.90 10,451.22 0.1M
2021-05-27 10,200.39 10,200.39 9,280.68 9,865.95 0.1M
2021-05-26 10,702.05 10,702.05 9,698.73 10,200.39 0.0M
2021-05-25 11,538.14 11,538.14 10,702.05 10,869.27 0.2M
2021-05-24 11,538.14 12,875.90 11,287.31 11,538.14 0.2M
2021-05-21 12,123.41 12,123.41 10,451.22 11,705.36 0.1M
2021-05-20 12,123.41 12,207.02 11,287.31 12,123.41 0.2M
2021-05-19 10,033.17 10,618.44 9,280.68 10,618.44 0.2M
2021-05-18 10,116.78 10,451.22 9,029.85 9,531.51 0.3M
2021-05-17 11,370.92 13,293.95 10,116.78 10,116.78 0.3M
2021-05-14 14,882.53 15,049.75 11,370.92 11,370.92 0.4M
2021-05-13 13,043.12 17,390.83 13,043.12 13,043.12 0.6M
2021-05-12 15,300.58 15,300.58 15,300.58 15,300.58 0.0M
2021-05-11 17,976.09 17,976.09 17,976.09 17,976.09 0.0M
2021-05-10 20,568.00 24,915.70 20,568.00 20,568.00 0.0M
2021-05-07 28,845.36 28,928.97 21,404.09 26,755.12 0.2M
2021-05-06 27,591.21 27,591.21 20,400.78 27,591.21 0.1M
2021-05-05 23,995.99 23,995.99 23,995.99 23,995.99 0.1M
2021-05-04 20,902.43 20,902.43 20,902.43 20,902.43 0.0M
2021-04-29 18,394.14 18,394.14 16,721.95 18,394.14 0.1M
2021-04-28 15,049.75 16,220.29 15,049.75 16,220.29 0.0M
2021-04-27 14,046.44 15,384.19 12,123.41 15,216.97 0.0M
2021-04-26 13,879.22 14,631.70 13,377.56 13,879.22 0.0M
2021-04-23 14,213.66 14,213.66 12,374.24 14,130.05 0.0M
2021-04-22 10,869.27 13,628.39 10,869.27 13,628.39 0.0M
2021-04-20 13,293.95 13,293.95 11,370.92 12,123.41 0.0M
2021-04-19 13,293.95 15,049.75 13,293.95 13,293.95 0.1M
2021-04-16 16,721.95 16,721.95 15,467.80 15,467.80 0.0M
2021-04-15 20,484.39 22,909.07 17,474.43 17,474.43 0.1M
2021-04-14 20,568.00 20,568.00 20,400.78 20,568.00 0.1M
2021-04-13 17,976.09 18,477.75 16,303.90 18,477.75 0.1M
2021-04-12 16,303.90 16,303.90 14,213.66 16,303.90 0.1M
2021-04-09 14,213.66 14,213.66 14,213.66 14,213.66 0.1M
2021-04-08 12,374.24 12,374.24 12,374.24 12,374.24 0.0M