Phu Tai JSC (PTB)

PTB
🏛️ 베트남 →
46,850.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 55,850.30 56,229.00 55,471.70 55,850.30 0.1M
2023-12-28 55,850.30 55,850.30 55,377.00 55,850.30 0.1M
2023-12-27 56,418.30 57,459.60 55,850.30 55,850.30 0.2M
2023-12-26 57,270.20 57,554.20 56,134.30 56,134.30 0.3M
2023-12-25 55,850.30 58,027.50 55,566.30 57,175.60 0.4M
2023-12-22 55,566.30 55,566.30 54,714.40 55,377.00 0.0M
2023-12-21 54,619.70 55,471.70 54,146.40 55,093.00 0.1M
2023-12-20 54,241.10 54,903.70 54,241.10 54,619.70 0.0M
2023-12-19 54,714.40 54,903.70 54,430.40 54,619.70 0.0M
2023-12-18 54,998.40 55,566.30 54,619.70 54,619.70 0.1M
2023-12-15 54,525.10 54,903.70 54,241.10 54,903.70 0.1M
2023-12-14 55,471.70 55,471.70 54,525.10 54,525.10 0.2M
2023-12-13 55,093.00 55,661.00 54,430.40 55,187.70 0.5M
2023-12-12 54,430.40 55,566.30 54,335.70 55,093.00 0.8M
2023-12-11 55,282.30 55,282.30 54,525.10 54,525.10 0.0M
2023-12-08 55,661.00 56,039.60 54,619.70 55,282.30 0.1M
2023-12-07 55,661.00 56,039.60 54,430.40 55,755.70 0.6M
2023-12-06 55,471.70 55,850.30 54,998.40 55,850.30 0.1M
2023-12-05 54,903.70 55,471.70 54,619.70 55,471.70 0.4M
2023-12-04 54,241.10 55,093.00 54,146.40 54,619.70 0.4M
2023-12-01 54,525.10 54,903.70 54,335.70 54,430.40 0.0M
2023-11-30 55,093.00 55,850.30 54,525.10 54,525.10 0.1M
2023-11-29 54,903.70 54,998.40 54,619.70 54,998.40 0.0M
2023-11-28 54,619.70 55,566.30 54,146.40 55,377.00 0.1M
2023-11-27 55,187.70 55,187.70 54,146.40 54,903.70 0.1M
2023-11-24 54,525.10 54,809.00 53,957.10 54,241.10 0.1M
2023-11-23 55,566.30 55,661.00 54,051.70 54,430.40 0.2M
2023-11-22 54,619.70 55,850.30 54,619.70 55,377.00 0.0M
2023-11-21 55,755.70 55,850.30 55,093.00 55,377.00 0.1M
2023-11-20 53,578.40 55,945.00 53,578.40 55,377.00 0.2M
2023-11-17 54,241.10 54,903.70 54,241.10 54,619.70 0.1M
2023-11-16 54,146.40 55,187.70 54,146.40 54,903.70 0.0M
2023-11-15 55,377.00 55,566.30 54,714.40 54,903.70 0.2M
2023-11-14 53,957.10 54,903.70 53,673.10 54,903.70 0.1M
2023-11-13 54,146.40 54,903.70 53,578.40 53,673.10 0.1M
2023-11-10 53,862.40 54,241.10 53,578.40 54,146.40 0.2M
2023-11-09 52,915.80 54,051.70 52,915.80 53,862.40 0.1M
2023-11-08 52,537.20 53,199.80 52,063.90 53,105.10 0.1M
2023-11-07 52,537.20 52,631.80 51,874.50 52,537.20 0.1M
2023-11-06 52,537.20 53,199.80 52,253.20 52,537.20 0.1M
2023-11-03 53,010.50 53,767.80 52,063.90 52,063.90 0.1M
2023-11-02 52,158.50 53,010.50 51,306.60 53,010.50 0.1M
2023-11-01 49,318.70 51,117.20 49,318.70 51,117.20 0.3M
2023-10-31 51,779.90 51,874.50 49,508.00 49,508.00 0.2M
2023-10-30 51,401.20 52,537.20 51,401.20 51,779.90 0.1M
2023-10-27 53,010.50 53,294.50 52,442.50 52,537.20 0.2M
2023-10-26 54,430.40 54,430.40 52,063.90 53,010.50 1.3M
2023-10-25 54,335.70 54,335.70 53,862.40 54,146.40 0.1M
2023-10-24 54,146.40 54,619.70 54,146.40 54,335.70 0.0M
2023-10-23 54,335.70 54,903.70 53,673.10 54,241.10 0.4M
2023-10-20 54,241.10 54,809.00 53,105.10 54,430.40 0.4M
2023-10-19 54,714.40 54,714.40 54,146.40 54,241.10 0.2M
2023-10-18 54,619.70 55,850.30 54,146.40 54,714.40 0.9M
2023-10-17 54,430.40 54,903.70 54,146.40 54,335.70 0.3M
2023-10-16 54,714.40 55,093.00 54,146.40 54,241.10 0.2M
2023-10-13 54,714.40 55,093.00 54,051.70 55,093.00 0.3M
2023-10-12 56,134.30 56,134.30 54,714.40 55,093.00 0.3M
2023-10-11 56,039.60 57,175.60 55,377.00 56,039.60 0.2M
2023-10-10 54,903.70 56,323.60 53,957.10 56,039.60 1.8M
2023-10-09 59,447.50 59,447.50 56,512.90 56,512.90 0.7M
2023-10-06 58,406.20 59,636.80 57,175.60 59,068.80 0.6M
2023-10-05 56,418.30 58,690.20 56,323.60 58,500.80 1.0M
2023-10-04 55,377.00 56,229.00 54,525.10 56,134.30 0.7M
2023-10-03 55,282.30 57,270.20 54,809.00 54,903.70 0.8M
2023-10-02 55,187.70 55,566.30 54,809.00 55,377.00 0.2M
2023-09-29 55,945.00 56,702.30 55,187.70 55,187.70 0.3M
2023-09-28 55,850.30 55,850.30 55,187.70 55,850.30 0.2M
2023-09-27 55,945.00 56,039.60 54,714.40 55,850.30 0.4M
2023-09-26 54,430.40 56,134.30 54,146.40 55,755.70 0.8M
2023-09-25 56,607.60 56,607.60 54,525.10 54,619.70 0.6M
2023-09-22 54,241.10 56,986.30 53,767.80 56,986.30 1.0M
2023-09-21 55,187.70 55,471.70 54,241.10 55,093.00 0.8M
2023-09-20 55,282.30 55,661.00 54,903.70 55,187.70 0.6M
2023-09-19 53,957.10 55,093.00 53,483.80 55,093.00 0.6M
2023-09-18 53,578.40 53,957.10 53,294.50 53,862.40 0.3M
2023-09-15 54,051.70 54,714.40 53,389.10 53,767.80 0.3M
2023-09-14 53,389.10 54,241.10 52,442.50 53,767.80 0.8M
2023-09-13 54,241.10 54,335.70 53,389.10 53,483.80 0.5M
2023-09-12 54,241.10 54,241.10 53,199.80 54,241.10 0.3M
2023-09-11 55,377.00 56,134.30 53,767.80 53,767.80 0.6M
2023-09-08 54,903.70 55,661.00 54,525.10 55,187.70 0.3M
2023-09-07 54,903.70 55,471.70 54,335.70 54,998.40 0.4M
2023-09-06 54,903.70 55,093.00 54,051.70 54,714.40 0.4M
2023-09-05 54,903.70 55,282.30 54,146.40 54,430.40 0.5M
2023-08-31 54,714.40 56,229.00 54,051.70 54,714.40 0.5M
2023-08-30 53,199.80 54,809.00 52,631.80 54,241.10 0.7M
2023-08-29 53,294.50 53,389.10 51,969.20 52,063.90 0.8M
2023-08-28 52,631.80 53,578.40 52,253.20 53,199.80 0.8M
2023-08-25 52,158.50 52,915.80 52,063.90 52,158.50 0.3M
2023-08-24 50,927.90 53,957.10 50,927.90 52,158.50 1.9M
2023-08-23 51,495.90 51,495.90 50,927.90 50,927.90 0.1M
2023-08-22 51,211.90 51,211.90 50,265.30 51,211.90 0.3M
2023-08-21 51,117.20 51,495.90 50,265.30 50,927.90 0.6M
2023-08-18 51,306.60 51,590.50 48,466.70 51,117.20 1.3M
2023-08-17 51,211.90 51,685.20 50,927.90 51,117.20 0.4M
2023-08-16 51,685.20 52,158.50 51,211.90 51,401.20 0.3M
2023-08-15 51,874.50 51,874.50 51,117.20 51,779.90 0.2M
2023-08-14 52,158.50 52,537.20 51,306.60 51,874.50 0.4M
2023-08-11 50,643.90 51,779.90 50,265.30 51,685.20 0.7M
2023-08-10 51,590.50 51,874.50 50,170.60 51,022.60 0.6M
2023-08-09 50,833.30 51,874.50 50,359.90 51,590.50 0.6M
2023-08-08 51,590.50 52,063.90 50,738.60 50,738.60 0.5M
2023-08-07 51,117.20 51,969.20 50,454.60 51,590.50 0.8M
2023-08-04 51,306.60 51,590.50 50,454.60 51,022.60 0.4M
2023-08-03 50,170.60 51,779.90 50,170.60 51,117.20 0.8M
2023-08-02 49,697.30 50,833.30 49,697.30 50,454.60 0.6M
2023-08-01 50,643.90 51,022.60 48,750.70 49,981.30 0.9M
2023-07-31 49,129.30 50,643.90 49,034.70 50,643.90 0.9M
2023-07-28 48,466.70 49,318.70 48,466.70 49,034.70 0.3M
2023-07-27 49,697.30 49,981.30 48,561.40 48,750.70 0.6M
2023-07-26 49,792.00 50,170.60 49,413.30 49,697.30 0.3M
2023-07-25 50,454.60 50,454.60 49,224.00 49,792.00 0.3M
2023-07-24 50,076.00 50,359.90 49,413.30 50,170.60 0.5M
2023-07-21 49,129.30 50,549.30 49,129.30 49,697.30 0.4M
2023-07-20 49,886.60 49,886.60 48,940.00 49,034.70 0.4M
2023-07-19 49,981.30 50,170.60 48,466.70 49,981.30 1.1M
2023-07-18 50,927.90 50,927.90 49,602.70 49,981.30 0.6M
2023-07-17 51,022.60 51,022.60 49,981.30 50,643.90 0.7M
2023-07-14 51,117.20 51,969.20 49,981.30 51,022.60 0.7M
2023-07-13 50,738.60 51,590.50 50,170.60 51,590.50 0.9M
2023-07-12 51,117.20 51,685.20 50,076.00 50,738.60 0.6M
2023-07-11 50,265.30 51,590.50 49,413.30 51,590.50 1.3M
2023-07-10 51,022.60 51,306.60 49,034.70 50,170.60 3.5M
2023-07-07 49,318.70 51,590.50 49,318.70 51,117.20 0.9M
2023-07-06 46,147.50 49,224.00 46,147.50 49,224.00 2.4M
2023-07-05 45,532.20 46,242.20 45,342.90 46,005.50 0.8M
2023-07-04 45,153.60 45,342.90 44,964.20 45,295.60 0.2M
2023-07-03 45,390.20 45,390.20 44,916.90 44,964.20 0.2M
2023-06-30 45,153.60 45,295.60 44,774.90 45,011.60 0.2M
2023-06-29 46,336.80 46,336.80 44,916.90 45,106.20 0.7M
2023-06-28 46,100.20 46,857.50 46,005.50 46,289.50 0.6M
2023-06-27 45,579.50 46,005.50 45,342.90 45,910.90 0.4M
2023-06-26 45,626.90 45,674.20 44,680.30 45,200.90 0.1M
2023-06-23 45,863.50 46,005.50 45,579.50 45,674.20 0.5M
2023-06-22 46,147.50 46,289.50 45,768.90 45,863.50 0.3M
2023-06-21 45,295.60 45,816.20 44,964.20 45,768.90 0.5M
2023-06-20 45,106.20 45,295.60 44,822.20 45,295.60 0.1M
2023-06-19 44,964.20 45,248.20 44,774.90 45,248.20 0.2M
2023-06-16 45,390.20 45,674.20 44,964.20 44,964.20 0.3M
2023-06-15 45,437.50 45,768.90 45,248.20 45,390.20 0.1M
2023-06-14 45,910.90 45,958.20 45,248.20 45,863.50 0.1M
2023-06-13 46,384.20 46,384.20 45,437.50 45,910.90 0.3M
2023-06-12 45,910.90 46,857.50 45,816.20 46,052.80 0.4M
2023-06-09 45,011.60 45,910.90 44,490.90 45,910.90 0.2M
2023-06-08 46,005.50 46,005.50 45,058.90 45,058.90 0.4M
2023-06-07 46,857.50 46,952.10 45,768.90 46,005.50 0.4M
2023-06-06 46,478.80 46,478.80 46,005.50 46,384.20 0.2M
2023-06-05 44,964.20 46,573.50 44,680.30 46,100.20 0.5M
2023-06-02 43,970.30 44,680.30 43,923.00 44,680.30 0.4M
2023-06-01 44,017.60 44,348.90 43,544.30 43,923.00 0.2M
2023-05-31 42,266.40 44,206.90 42,124.40 43,923.00 0.5M
2023-05-30 42,503.00 42,503.00 42,124.40 42,219.10 0.2M
2023-05-29 42,550.40 42,550.40 41,461.80 42,503.00 0.2M
2023-05-26 41,509.10 43,260.30 41,367.10 41,461.80 0.3M
2023-05-25 42,219.10 42,219.10 41,556.40 42,029.70 0.1M
2023-05-24 42,881.70 42,881.70 41,935.10 42,408.40 0.2M
2023-05-23 41,963.30 43,504.00 41,963.30 42,597.70 0.7M
2023-05-22 41,782.00 42,053.90 41,464.80 41,872.60 0.1M
2023-05-19 41,555.40 41,782.00 41,464.80 41,782.00 0.1M
2023-05-18 41,736.70 41,782.00 41,510.10 41,555.40 0.1M
2023-05-17 41,691.40 42,144.50 41,555.40 41,691.40 0.2M
2023-05-16 42,144.50 42,144.50 41,646.10 41,691.40 0.1M
2023-05-15 42,960.20 43,005.60 41,691.40 42,144.50 0.2M
2023-05-12 41,782.00 42,824.30 41,419.50 42,597.70 0.6M
2023-05-11 41,011.60 42,325.80 41,011.60 41,827.30 0.5M
2023-05-10 41,419.50 41,419.50 41,011.60 41,011.60 0.2M
2023-05-09 41,328.80 41,555.40 40,921.00 41,102.30 0.2M
2023-05-08 39,742.80 41,328.80 39,425.50 41,328.80 0.7M
2023-05-05 38,972.40 39,516.20 38,700.50 39,425.50 0.2M
2023-05-04 39,697.40 40,060.00 38,972.40 38,972.40 0.2M
2023-04-28 39,516.20 40,060.00 39,199.00 39,697.40 0.2M
2023-04-27 38,428.60 39,516.20 38,428.60 39,425.50 0.2M
2023-04-26 38,156.70 38,791.10 38,020.70 38,428.60 0.1M
2023-04-25 38,156.70 38,519.20 38,111.40 38,337.90 0.1M
2023-04-24 38,519.20 38,519.20 37,975.40 38,337.90 0.1M
2023-04-21 38,066.00 39,063.00 37,884.80 38,337.90 0.2M
2023-04-20 38,519.20 38,564.50 37,884.80 38,066.00 0.1M
2023-04-19 39,063.00 39,244.30 38,655.20 38,655.20 0.3M
2023-04-18 39,334.90 39,334.90 38,972.40 39,244.30 0.2M
2023-04-17 39,606.80 39,606.80 39,017.70 39,108.30 0.2M
2023-04-14 38,745.80 41,102.30 38,564.50 39,742.80 1.4M
2023-04-13 38,700.50 39,108.30 38,383.30 38,473.90 0.3M
2023-04-12 38,066.00 38,700.50 38,020.70 38,700.50 0.3M
2023-04-11 38,066.00 38,473.90 37,703.50 38,111.40 0.1M
2023-04-10 38,066.00 38,337.90 37,839.50 37,884.80 0.2M
2023-04-07 37,839.50 38,428.60 37,839.50 38,156.70 0.1M
2023-04-06 39,425.50 39,470.90 37,975.40 37,975.40 0.4M
2023-04-05 39,742.80 39,924.00 37,930.10 39,425.50 1.3M
2023-04-04 39,470.90 39,878.70 39,063.00 39,742.80 0.8M
2023-04-03 39,108.30 39,878.70 38,972.40 39,742.80 0.5M
2023-03-31 37,884.80 39,425.50 37,884.80 39,108.30 0.7M
2023-03-30 36,434.60 37,884.80 36,389.30 37,884.80 0.5M
2023-03-29 35,754.90 36,344.00 35,754.90 36,253.40 0.2M
2023-03-28 36,253.40 36,525.30 35,981.50 36,253.40 0.2M
2023-03-27 36,389.30 36,615.90 36,072.10 36,072.10 0.2M
2023-03-24 37,023.80 37,023.80 36,298.70 36,570.60 0.1M
2023-03-23 36,117.40 36,661.20 36,072.10 36,479.90 0.4M
2023-03-22 36,162.70 36,162.70 35,754.90 35,981.50 0.2M
2023-03-21 35,890.80 36,026.80 35,754.90 35,981.50 0.2M
2023-03-20 35,618.90 36,072.10 34,803.20 35,800.20 0.3M
2023-03-17 36,208.00 36,298.70 35,800.20 35,890.80 0.1M
2023-03-16 36,117.40 36,117.40 35,347.00 35,890.80 0.2M
2023-03-15 35,890.80 36,208.00 35,709.60 36,117.40 0.2M
2023-03-14 36,117.40 36,344.00 34,440.70 35,845.50 0.5M
2023-03-13 37,159.70 37,159.70 36,072.10 36,344.00 0.2M
2023-03-10 38,066.00 38,066.00 37,069.10 37,069.10 0.2M
2023-03-09 37,975.40 38,066.00 37,703.50 37,975.40 0.1M
2023-03-08 37,748.80 37,975.40 37,431.60 37,975.40 0.0M
2023-03-07 37,748.80 38,066.00 37,703.50 37,748.80 0.1M
2023-03-06 38,428.60 38,428.60 37,612.90 37,975.40 0.1M
2023-03-03 38,066.00 38,519.20 37,431.60 38,066.00 0.1M
2023-03-02 38,519.20 38,519.20 37,884.80 38,020.70 0.1M
2023-03-01 37,884.80 38,519.20 37,839.50 38,519.20 0.1M
2023-02-28 38,066.00 38,383.30 37,567.60 38,066.00 0.1M
2023-02-27 37,839.50 38,337.90 37,431.60 38,247.30 0.2M
2023-02-24 38,791.10 38,836.40 37,522.20 37,794.10 0.1M
2023-02-23 38,247.30 38,972.40 38,066.00 38,972.40 0.3M
2023-02-22 39,380.20 39,380.20 38,609.80 38,609.80 0.1M
2023-02-21 40,060.00 40,331.90 39,606.80 39,606.80 0.1M
2023-02-20 38,836.40 40,331.90 38,836.40 40,060.00 0.4M
2023-02-17 39,334.90 39,334.90 37,159.70 38,836.40 0.1M
2023-02-16 38,972.40 39,425.50 38,791.10 39,425.50 0.1M
2023-02-15 38,564.50 38,927.10 38,564.50 38,791.10 0.1M
2023-02-14 38,383.30 38,609.80 38,066.00 38,564.50 0.1M
2023-02-13 39,153.60 39,244.30 37,341.00 38,519.20 0.2M
2023-02-10 40,422.50 40,422.50 39,697.40 39,878.70 0.1M
2023-02-09 40,739.70 40,739.70 39,969.30 40,331.90 0.3M
2023-02-08 40,558.50 40,694.40 39,697.40 40,603.80 0.2M
2023-02-07 40,331.90 41,147.60 39,878.70 40,558.50 0.1M
2023-02-06 41,056.90 41,056.90 39,425.50 40,603.80 0.1M
2023-02-03 40,558.50 41,147.60 39,878.70 41,147.60 0.2M
2023-02-02 40,785.00 40,830.40 39,425.50 40,694.40 0.3M
2023-02-01 42,507.10 42,869.60 40,603.80 40,785.00 0.6M
2023-01-31 42,371.10 42,461.80 40,785.00 42,461.80 0.6M
2023-01-30 42,144.50 43,730.60 41,691.40 42,597.70 0.6M
2023-01-27 41,056.90 41,691.40 40,785.00 41,691.40 0.3M
2023-01-19 40,966.30 40,966.30 39,878.70 40,694.40 0.3M
2023-01-18 40,422.50 40,785.00 40,060.00 40,513.10 0.5M
2023-01-17 40,513.10 40,603.80 39,425.50 40,422.50 0.4M
2023-01-16 40,694.40 40,694.40 39,470.90 40,467.80 0.3M
2023-01-13 38,564.50 40,739.70 38,428.60 40,739.70 0.5M
2023-01-12 38,972.40 39,153.60 38,111.40 38,836.40 0.2M
2023-01-11 36,978.40 38,972.40 36,797.20 38,972.40 0.2M
2023-01-10 37,522.20 37,612.90 36,434.60 36,615.90 0.1M
2023-01-09 37,431.60 38,156.70 36,389.30 37,522.20 0.2M
2023-01-06 37,431.60 38,202.00 37,431.60 37,476.90 0.1M
2023-01-05 39,334.90 39,425.50 37,794.10 37,884.80 0.1M
2023-01-04 37,839.50 39,199.00 37,794.10 38,972.40 0.1M
2023-01-03 38,066.00 38,066.00 36,797.20 37,839.50 0.6M