Quang Ngai Agricultural Products and Foodstuff JSC (APF)

APF
🏛️ 베트남 →
41,500.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 45,822.00 45,988.00 45,739.00 45,822.00 0.0M
2023-12-28 45,822.00 45,905.00 45,739.00 45,739.00 0.0M
2023-12-27 45,905.00 45,905.00 45,822.00 45,822.00 0.0M
2023-12-26 45,988.00 46,154.00 45,822.00 45,905.00 0.0M
2023-12-25 45,739.00 46,321.00 45,739.00 45,905.00 0.0M
2023-12-21 46,238.00 46,238.00 46,154.00 46,154.00 0.0M
2023-12-20 45,905.00 46,154.00 45,905.00 46,154.00 0.0M
2023-12-19 45,905.00 45,905.00 45,905.00 45,905.00 0.0M
2023-12-18 46,321.00 46,321.00 45,822.00 45,822.00 0.0M
2023-12-15 46,487.00 46,487.00 46,487.00 46,487.00 0.0M
2023-12-14 46,570.00 46,986.00 46,321.00 46,321.00 0.0M
2023-12-13 46,570.00 46,570.00 46,154.00 46,570.00 0.0M
2023-12-12 46,570.00 46,570.00 46,570.00 46,570.00 0.0M
2023-12-08 46,820.00 46,820.00 46,737.00 46,737.00 0.0M
2023-12-07 46,570.00 46,737.00 46,570.00 46,570.00 0.0M
2023-12-06 47,402.00 47,402.00 46,737.00 46,737.00 0.0M
2023-12-05 47,402.00 47,402.00 47,402.00 47,402.00 0.0M
2023-12-04 46,986.00 47,402.00 46,986.00 47,402.00 0.0M
2023-12-01 46,737.00 47,402.00 46,737.00 46,737.00 0.0M
2023-11-30 46,737.00 47,069.00 46,737.00 47,069.00 0.0M
2023-11-29 47,319.00 47,319.00 46,570.00 46,570.00 0.0M
2023-11-28 46,653.00 46,737.00 46,653.00 46,737.00 0.0M
2023-11-27 47,152.00 47,152.00 46,570.00 46,570.00 0.0M
2023-11-24 47,152.00 47,319.00 47,152.00 47,152.00 0.0M
2023-11-23 47,319.00 47,319.00 46,986.00 46,986.00 0.0M
2023-11-22 47,568.00 47,568.00 47,402.00 47,402.00 0.0M
2023-11-21 47,818.00 47,818.00 47,568.00 47,568.00 0.0M
2023-11-20 47,402.00 47,568.00 47,402.00 47,402.00 0.0M
2023-11-17 47,818.00 47,901.00 47,818.00 47,818.00 0.0M
2023-11-16 48,233.00 48,400.00 47,651.00 48,317.00 0.0M
2023-11-15 48,233.00 48,233.00 47,901.00 48,233.00 0.0M
2023-11-14 48,233.00 48,233.00 48,233.00 48,233.00 0.0M
2023-11-13 46,570.00 48,400.00 46,570.00 48,233.00 0.0M
2023-11-10 48,400.00 48,400.00 48,400.00 48,400.00 0.0M
2023-11-09 47,485.00 48,899.00 47,236.00 48,649.00 0.0M
2023-11-08 46,570.00 47,402.00 46,570.00 47,402.00 0.0M
2023-11-07 46,154.00 46,570.00 46,154.00 46,570.00 0.0M
2023-11-06 45,905.00 46,570.00 45,905.00 46,570.00 0.0M
2023-11-03 45,905.00 45,988.00 45,905.00 45,988.00 0.0M
2023-11-02 45,655.00 46,570.00 45,655.00 46,570.00 0.0M
2023-11-01 45,655.00 45,739.00 45,489.00 45,655.00 0.0M
2023-10-31 45,739.00 45,739.00 45,572.00 45,572.00 0.0M
2023-10-30 45,822.00 46,570.00 45,739.00 45,739.00 0.0M
2023-10-27 47,319.00 47,319.00 45,739.00 46,570.00 0.0M
2023-10-26 47,402.00 47,402.00 46,653.00 47,236.00 0.0M
2023-10-25 47,485.00 47,485.00 47,402.00 47,402.00 0.0M
2023-10-24 47,651.00 47,651.00 47,402.00 47,402.00 0.0M
2023-10-23 47,734.00 47,734.00 47,568.00 47,734.00 0.0M
2023-10-20 47,402.00 48,649.00 47,402.00 47,568.00 0.0M
2023-10-19 48,233.00 48,317.00 48,233.00 48,233.00 0.0M
2023-10-18 48,649.00 48,732.00 48,483.00 48,566.00 0.0M
2023-10-17 49,065.00 49,065.00 48,566.00 48,566.00 0.0M
2023-10-16 48,483.00 49,481.00 48,483.00 48,982.00 0.0M
2023-10-13 48,566.00 48,732.00 48,483.00 48,566.00 0.0M
2023-10-12 48,566.00 48,649.00 48,483.00 48,649.00 0.0M
2023-10-11 48,483.00 48,649.00 48,483.00 48,649.00 0.0M
2023-10-10 48,649.00 48,649.00 48,483.00 48,566.00 0.0M
2023-10-09 48,400.00 48,899.00 48,233.00 48,566.00 0.0M
2023-10-06 48,982.00 48,982.00 48,816.00 48,899.00 0.0M
2023-10-05 48,816.00 48,816.00 48,816.00 48,816.00 0.0M
2023-10-04 49,065.00 49,065.00 48,732.00 49,065.00 0.0M
2023-10-03 49,231.00 49,231.00 49,065.00 49,065.00 0.0M
2023-10-02 49,481.00 49,564.00 49,231.00 49,315.00 0.0M
2023-09-29 49,564.00 49,647.00 49,231.00 49,398.00 0.0M
2023-09-28 49,481.00 49,481.00 49,398.00 49,481.00 0.0M
2023-09-27 49,564.00 49,564.00 49,065.00 49,481.00 0.0M
2023-09-26 49,897.00 49,897.00 49,481.00 49,897.00 0.0M
2023-09-25 49,980.00 50,728.00 49,897.00 49,897.00 0.0M
2023-09-22 49,980.00 50,146.00 49,814.00 49,814.00 0.0M
2023-09-21 49,730.00 50,728.00 49,730.00 50,728.00 0.0M
2023-09-20 49,897.00 49,897.00 49,315.00 49,481.00 0.0M
2023-09-19 49,065.00 49,897.00 49,065.00 49,897.00 0.0M
2023-09-18 49,065.00 49,065.00 48,982.00 48,982.00 0.0M
2023-09-15 49,647.00 49,647.00 48,899.00 48,982.00 0.1M
2023-09-14 49,897.00 50,063.00 49,148.00 49,564.00 0.0M
2023-09-13 50,562.00 50,562.00 50,063.00 50,063.00 0.0M
2023-09-12 49,897.00 50,229.00 49,814.00 49,897.00 0.0M
2023-09-11 49,897.00 50,312.00 49,814.00 50,312.00 0.0M
2023-09-08 50,063.00 50,063.00 49,897.00 49,897.00 0.0M
2023-09-07 49,980.00 50,728.00 49,897.00 49,897.00 0.0M
2023-09-06 49,897.00 50,728.00 49,897.00 50,728.00 0.0M
2023-09-05 49,980.00 50,229.00 49,980.00 49,980.00 0.0M
2023-08-31 49,897.00 50,978.00 49,897.00 50,978.00 0.0M
2023-08-30 49,980.00 50,312.00 49,980.00 50,063.00 0.0M
2023-08-28 49,897.00 50,312.00 49,897.00 50,312.00 0.0M
2023-08-25 49,231.00 49,481.00 49,231.00 49,481.00 0.0M
2023-08-24 49,065.00 49,481.00 49,065.00 49,148.00 0.0M
2023-08-23 49,398.00 49,481.00 48,899.00 49,065.00 0.0M
2023-08-22 49,647.00 49,647.00 49,065.00 49,065.00 0.0M
2023-08-21 50,146.00 50,146.00 49,398.00 49,564.00 0.0M
2023-08-18 50,811.00 50,811.00 49,481.00 50,728.00 0.0M
2023-08-17 50,895.00 50,895.00 50,811.00 50,895.00 0.0M
2023-08-16 51,061.00 51,061.00 50,895.00 50,895.00 0.0M
2023-08-15 51,061.00 51,144.00 50,895.00 50,978.00 0.0M
2023-08-14 51,144.00 51,144.00 51,061.00 51,061.00 0.0M
2023-08-11 51,310.00 51,310.00 50,978.00 51,144.00 0.0M
2023-08-10 51,310.00 51,310.00 51,310.00 51,310.00 0.0M
2023-08-09 51,144.00 51,310.00 51,144.00 51,310.00 0.0M
2023-08-08 51,144.00 51,394.00 51,144.00 51,227.00 0.0M
2023-08-07 51,144.00 51,477.00 51,144.00 51,227.00 0.0M
2023-08-04 51,477.00 51,477.00 51,227.00 51,394.00 0.0M
2023-08-03 51,477.00 51,560.00 51,394.00 51,477.00 0.0M
2023-08-02 51,227.00 51,477.00 51,144.00 51,477.00 0.0M
2023-08-01 51,227.00 51,310.00 51,227.00 51,310.00 0.0M
2023-07-31 51,227.00 51,394.00 51,061.00 51,394.00 0.0M
2023-07-28 51,560.00 51,560.00 50,728.00 51,560.00 0.0M
2023-07-27 51,560.00 51,976.00 51,560.00 51,976.00 0.0M
2023-07-26 52,392.00 52,392.00 50,645.00 51,809.00 0.1M
2023-07-25 52,641.00 53,389.00 52,558.00 52,641.00 0.0M
2023-07-24 53,223.00 53,389.00 52,558.00 52,974.00 0.0M
2023-07-21 52,890.00 53,639.00 52,807.00 53,140.00 0.0M
2023-07-20 51,560.00 54,055.00 51,560.00 52,475.00 0.0M
2023-07-19 50,895.00 51,726.00 50,728.00 51,726.00 0.0M
2023-07-18 50,396.00 50,978.00 50,396.00 50,895.00 0.0M
2023-07-17 51,144.00 51,144.00 50,396.00 50,562.00 0.0M
2023-07-14 51,477.00 51,477.00 50,728.00 50,728.00 0.0M
2023-07-13 50,312.00 50,728.00 50,312.00 50,728.00 0.0M
2023-07-12 50,479.00 50,479.00 50,063.00 50,312.00 0.0M
2023-07-11 50,562.00 51,144.00 50,562.00 50,728.00 0.0M
2023-07-10 51,394.00 51,477.00 51,144.00 51,144.00 0.0M
2023-07-07 51,560.00 51,560.00 51,310.00 51,477.00 0.0M
2023-07-06 51,726.00 51,893.00 51,394.00 51,560.00 0.0M
2023-07-05 52,142.00 52,142.00 51,726.00 51,976.00 0.0M
2023-07-04 52,558.00 52,558.00 51,726.00 51,726.00 0.0M
2023-07-03 51,726.00 51,976.00 51,726.00 51,809.00 0.0M
2023-06-30 51,893.00 51,893.00 51,809.00 51,809.00 0.0M
2023-06-29 51,726.00 51,976.00 51,726.00 51,726.00 0.0M
2023-06-28 51,976.00 52,059.00 51,976.00 51,976.00 0.0M
2023-06-27 51,976.00 51,976.00 51,726.00 51,726.00 0.0M
2023-06-26 51,809.00 52,225.00 51,394.00 51,560.00 0.1M
2023-06-23 52,392.00 52,974.00 52,392.00 52,890.00 0.0M
2023-06-22 53,140.00 53,140.00 52,974.00 52,974.00 0.0M
2023-06-21 53,057.00 53,223.00 52,807.00 52,807.00 0.0M
2023-06-20 54,055.00 54,138.00 52,392.00 53,223.00 0.0M
2023-06-19 57,381.00 57,381.00 52,225.00 54,055.00 0.0M
2023-06-16 52,066.00 52,789.00 52,066.00 52,066.00 0.0M
2023-06-15 51,488.00 52,066.00 50,620.00 52,066.00 0.0M
2023-06-14 51,560.00 51,560.00 51,054.00 51,560.00 0.0M
2023-06-13 51,343.00 51,632.00 51,343.00 51,560.00 0.0M
2023-06-12 50,837.00 51,271.00 50,475.00 50,475.00 0.0M
2023-06-09 50,475.00 50,620.00 50,475.00 50,620.00 0.0M
2023-06-08 50,258.00 50,620.00 50,258.00 50,331.00 0.0M
2023-06-07 50,258.00 50,258.00 50,186.00 50,258.00 0.0M
2023-06-06 48,450.00 50,547.00 48,233.00 50,547.00 0.0M
2023-06-05 50,620.00 50,620.00 49,897.00 50,114.00 0.0M
2023-06-02 50,981.00 50,981.00 49,897.00 49,897.00 0.0M
2023-06-01 50,909.00 51,126.00 50,909.00 51,054.00 0.0M
2023-05-31 50,981.00 50,981.00 50,909.00 50,909.00 0.0M
2023-05-30 50,837.00 51,054.00 50,837.00 51,054.00 0.0M
2023-05-29 50,981.00 50,981.00 50,258.00 50,981.00 0.0M
2023-05-26 51,054.00 51,054.00 50,981.00 50,981.00 0.0M
2023-05-25 51,054.00 51,054.00 51,054.00 51,054.00 0.0M
2023-05-24 51,011.00 51,705.00 50,941.00 51,705.00 0.1M
2023-05-23 52,052.00 52,052.00 51,011.00 51,011.00 0.0M
2023-05-22 51,149.00 51,219.00 51,011.00 51,011.00 0.0M
2023-05-19 51,288.00 51,705.00 51,011.00 51,705.00 0.0M
2023-05-18 51,358.00 51,427.00 51,219.00 51,427.00 0.0M
2023-05-17 51,913.00 51,982.00 51,358.00 51,635.00 0.0M
2023-05-16 51,358.00 51,913.00 51,358.00 51,913.00 0.0M
2023-05-15 51,635.00 51,774.00 51,149.00 51,358.00 0.0M
2023-05-12 51,566.00 51,705.00 51,427.00 51,635.00 0.0M
2023-05-11 51,566.00 51,982.00 51,566.00 51,705.00 0.0M
2023-05-10 50,872.00 51,913.00 50,872.00 51,913.00 0.0M
2023-05-09 50,802.00 50,872.00 50,594.00 50,733.00 0.0M
2023-05-08 50,664.00 51,288.00 50,664.00 50,733.00 0.0M
2023-05-05 50,316.00 50,664.00 50,039.00 50,316.00 0.0M
2023-05-04 51,288.00 51,288.00 49,900.00 49,969.00 0.0M
2023-04-28 50,664.00 52,746.00 50,316.00 51,288.00 0.1M
2023-04-27 53,578.00 54,689.00 53,440.00 54,689.00 0.0M
2023-04-26 53,231.00 54,342.00 53,162.00 54,272.00 0.0M
2023-04-25 53,995.00 54,203.00 53,648.00 53,648.00 0.0M
2023-04-24 54,272.00 54,272.00 53,509.00 54,203.00 0.0M
2023-04-21 54,272.00 54,481.00 54,203.00 54,203.00 0.0M
2023-04-20 53,440.00 54,828.00 53,440.00 54,272.00 0.0M
2023-04-19 52,052.00 53,231.00 52,052.00 52,884.00 0.0M
2023-04-18 52,121.00 52,676.00 52,052.00 52,607.00 0.0M
2023-04-17 51,011.00 52,746.00 51,011.00 52,052.00 0.0M
2023-04-14 51,219.00 51,358.00 51,219.00 51,358.00 0.0M
2023-04-13 51,358.00 51,427.00 51,011.00 51,011.00 0.0M
2023-04-12 51,496.00 51,496.00 51,496.00 51,496.00 0.0M
2023-04-11 51,011.00 52,399.00 51,011.00 51,358.00 0.0M
2023-04-10 51,358.00 51,358.00 51,219.00 51,358.00 0.0M
2023-04-07 51,705.00 51,705.00 50,664.00 51,705.00 0.0M
2023-04-06 51,774.00 52,052.00 51,774.00 51,774.00 0.0M
2023-04-05 52,052.00 52,746.00 51,705.00 51,705.00 0.0M
2023-04-04 51,358.00 52,052.00 51,358.00 52,052.00 0.0M
2023-04-03 51,149.00 51,496.00 50,941.00 51,496.00 0.0M
2023-03-31 53,509.00 53,509.00 50,941.00 51,011.00 0.0M
2023-03-30 51,358.00 51,635.00 51,358.00 51,358.00 0.0M
2023-03-29 51,358.00 51,705.00 51,358.00 51,705.00 0.0M
2023-03-28 51,358.00 51,496.00 50,872.00 51,288.00 0.0M
2023-03-27 50,664.00 50,872.00 50,664.00 50,872.00 0.0M
2023-03-24 50,664.00 51,288.00 50,386.00 51,219.00 0.0M
2023-03-23 51,913.00 52,052.00 51,358.00 51,358.00 0.0M
2023-03-22 52,052.00 52,329.00 51,635.00 51,635.00 0.0M
2023-03-21 52,468.00 52,676.00 52,052.00 52,468.00 0.0M
2023-03-20 52,190.00 53,023.00 52,190.00 52,190.00 0.0M
2023-03-17 52,260.00 52,746.00 52,121.00 52,399.00 0.0M
2023-03-16 51,705.00 52,052.00 51,705.00 52,052.00 0.0M
2023-03-15 53,093.00 53,440.00 52,399.00 53,093.00 0.0M
2023-03-14 52,746.00 53,440.00 52,052.00 53,093.00 0.1M
2023-03-13 50,178.00 52,399.00 50,178.00 51,982.00 0.1M
2023-03-10 49,969.00 50,247.00 49,275.00 49,553.00 0.0M
2023-03-09 48,928.00 49,900.00 48,928.00 49,900.00 0.0M
2023-03-08 49,067.00 49,137.00 48,651.00 48,651.00 0.0M
2023-03-07 49,206.00 49,275.00 48,234.00 48,790.00 0.0M
2023-03-06 47,887.00 49,275.00 47,887.00 49,275.00 0.0M
2023-03-03 48,998.00 48,998.00 48,928.00 48,928.00 0.0M
2023-03-02 49,137.00 49,206.00 48,928.00 48,928.00 0.0M
2023-02-28 49,067.00 49,067.00 48,859.00 48,859.00 0.0M
2023-02-27 49,831.00 49,831.00 48,928.00 48,928.00 0.0M
2023-02-24 49,553.00 49,553.00 49,484.00 49,484.00 0.0M
2023-02-23 49,831.00 49,831.00 49,345.00 49,345.00 0.0M
2023-02-22 49,957.00 49,957.00 48,937.00 49,345.00 0.0M
2023-02-21 49,957.00 49,957.00 49,277.00 49,957.00 0.0M
2023-02-20 49,549.00 49,617.00 49,277.00 49,617.00 0.0M
2023-02-17 48,461.00 49,481.00 48,257.00 49,277.00 0.0M
2023-02-16 47,986.00 49,685.00 47,986.00 49,617.00 0.0M
2023-02-15 48,869.00 49,617.00 48,869.00 49,617.00 0.0M
2023-02-14 48,257.00 48,257.00 48,257.00 48,257.00 0.0M
2023-02-13 48,325.00 48,393.00 47,578.00 48,257.00 0.0M
2023-02-10 48,665.00 48,665.00 47,918.00 47,918.00 0.0M
2023-02-09 48,937.00 48,937.00 48,597.00 48,597.00 0.0M
2023-02-08 48,937.00 49,073.00 48,325.00 49,073.00 0.0M
2023-02-07 48,733.00 48,937.00 47,578.00 48,257.00 0.0M
2023-02-06 48,597.00 49,277.00 48,597.00 49,277.00 0.0M
2023-02-03 48,937.00 48,937.00 48,257.00 48,325.00 0.0M
2023-02-02 48,937.00 48,937.00 47,646.00 48,257.00 0.0M
2023-02-01 49,957.00 50,296.00 49,617.00 49,617.00 0.1M
2023-01-31 49,617.00 50,296.00 48,937.00 49,957.00 0.0M
2023-01-30 45,539.00 48,937.00 45,539.00 48,597.00 0.1M
2023-01-27 43,907.00 45,878.00 43,839.00 45,878.00 0.0M
2023-01-19 43,839.00 44,179.00 43,500.00 43,500.00 0.0M
2023-01-18 42,480.00 43,500.00 42,480.00 43,500.00 0.0M
2023-01-17 42,480.00 42,820.00 42,344.00 42,412.00 0.0M
2023-01-16 42,480.00 42,820.00 42,140.00 42,480.00 0.0M
2023-01-13 42,480.00 42,684.00 42,276.00 42,616.00 0.0M
2023-01-12 42,480.00 42,480.00 42,480.00 42,480.00 0.0M
2023-01-11 42,820.00 42,820.00 42,412.00 42,480.00 0.0M
2023-01-10 43,629.00 43,976.00 42,937.00 42,937.00 0.0M
2023-01-09 43,629.00 43,629.00 42,937.00 42,937.00 0.0M
2023-01-06 43,283.00 43,629.00 43,283.00 43,491.00 0.0M
2023-01-05 43,214.00 43,629.00 43,214.00 43,629.00 0.0M
2023-01-04 43,283.00 43,560.00 43,006.00 43,006.00 0.0M
2023-01-03 43,283.00 43,283.00 43,283.00 43,283.00 0.0M