Haiphong PTS JSC

PTS
🏛️ vietnam →
9,400.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8,387.70 8,387.70 8,192.60 8,192.60 0.0M
2023-12-26 8,192.60 8,387.70 8,192.60 8,387.70 0.0M
2023-12-25 8,387.70 8,387.70 8,192.60 8,192.60 0.0M
2023-12-20 7,802.50 8,192.60 7,607.40 7,802.50 0.0M
2023-12-19 7,900.00 8,290.10 7,704.90 7,704.90 0.0M
2023-12-18 7,900.00 8,290.10 7,802.50 7,900.00 0.0M
2023-12-14 8,582.70 8,582.70 7,802.50 8,485.20 0.0M
2023-12-13 7,900.00 7,900.00 7,900.00 7,900.00 0.0M
2023-12-12 8,290.10 8,290.10 8,290.10 8,290.10 0.0M
2023-12-11 8,290.10 8,290.10 8,290.10 8,290.10 0.0M
2023-12-08 8,485.20 8,485.20 8,290.10 8,290.10 0.0M
2023-12-07 8,680.30 8,680.30 8,485.20 8,485.20 0.0M
2023-12-06 8,485.20 8,485.20 8,485.20 8,485.20 0.0M
2023-12-05 8,290.10 8,290.10 8,290.10 8,290.10 0.0M
2023-12-04 8,290.10 8,290.10 8,290.10 8,290.10 0.0M
2023-11-30 8,290.10 8,290.10 8,290.10 8,290.10 0.0M
2023-11-28 7,997.50 7,997.50 7,997.50 7,997.50 0.0M
2023-11-27 7,900.00 7,900.00 7,900.00 7,900.00 0.0M
2023-11-23 8,387.70 8,680.30 8,387.70 8,582.70 0.0M
2023-11-22 8,387.70 8,387.70 8,387.70 8,387.70 0.0M
2023-11-21 8,582.70 8,582.70 8,582.70 8,582.70 0.0M
2023-11-20 8,582.70 8,582.70 8,582.70 8,582.70 0.0M
2023-11-17 8,700.00 8,700.00 8,700.00 8,700.00 0.0M
2023-11-16 8,680.30 8,680.30 8,680.30 8,680.30 0.0M
2023-11-15 8,387.70 8,582.70 8,387.70 8,582.70 0.0M
2023-11-13 8,192.60 8,290.10 8,192.60 8,290.10 0.0M
2023-11-09 8,680.30 8,680.30 8,680.30 8,680.30 0.0M
2023-11-08 8,600.00 8,700.00 8,600.00 8,700.00 0.0M
2023-11-06 8,582.70 8,582.70 8,290.10 8,290.10 0.0M
2023-11-03 8,582.70 8,582.70 8,095.10 8,095.10 0.0M
2023-11-02 7,607.40 8,485.20 7,607.40 8,485.20 0.0M
2023-10-30 8,290.10 8,290.10 8,290.10 8,290.10 0.0M
2023-10-27 7,997.50 8,290.10 7,997.50 8,290.10 0.0M
2023-10-25 8,680.30 8,680.30 8,680.30 8,680.30 0.0M
2023-10-24 8,900.00 8,900.00 8,800.00 8,900.00 0.0M
2023-10-23 8,680.30 8,680.30 8,680.30 8,680.30 0.0M
2023-10-20 8,192.60 8,680.30 8,192.60 8,680.30 0.0M
2023-10-19 8,290.10 8,290.10 8,290.10 8,290.10 0.0M
2023-10-17 8,387.70 9,167.90 8,387.70 8,972.80 0.1M
2023-10-13 9,400.00 9,400.00 9,400.00 9,400.00 0.0M
2023-10-11 9,265.40 9,265.40 9,265.40 9,265.40 0.0M
2023-10-10 8,777.80 8,777.80 8,777.80 8,777.80 0.0M
2023-10-09 9,265.40 9,265.40 9,167.90 9,167.90 0.0M
2023-10-06 9,265.40 9,265.40 9,265.40 9,265.40 0.0M
2023-10-03 8,777.80 8,875.30 8,777.80 8,875.30 0.0M
2023-09-29 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2023-09-28 9,265.40 9,265.40 9,265.40 9,265.40 0.0M
2023-09-27 8,777.80 8,777.80 8,777.80 8,777.80 0.0M
2023-09-25 8,875.30 8,972.80 8,875.30 8,972.80 0.0M
2023-09-22 8,875.30 9,265.40 8,875.30 8,875.30 0.0M
2023-09-21 9,070.40 9,070.40 9,070.40 9,070.40 0.0M
2023-09-20 9,070.40 9,070.40 9,070.40 9,070.40 0.0M
2023-09-19 8,875.30 8,972.80 8,875.30 8,972.80 0.0M
2023-09-18 8,972.80 8,972.80 8,777.80 8,972.80 0.0M
2023-09-15 8,875.30 8,972.80 8,875.30 8,972.80 0.0M
2023-09-14 8,972.80 8,972.80 8,972.80 8,972.80 0.0M
2023-09-13 8,972.80 9,070.40 8,972.80 8,972.80 0.0M
2023-09-11 9,167.90 9,167.90 8,875.30 8,875.30 0.0M
2023-09-08 9,167.90 9,167.90 9,070.40 9,070.40 0.0M
2023-09-06 8,972.80 9,070.40 8,777.80 9,070.40 0.0M
2023-09-05 8,875.30 9,070.40 8,777.80 9,070.40 0.0M
2023-08-31 9,265.40 9,265.40 8,875.30 8,875.30 0.0M
2023-08-30 8,875.30 9,265.40 8,875.30 9,265.40 0.0M
2023-08-29 9,363.00 9,363.00 8,777.80 9,167.90 0.0M
2023-08-25 8,777.80 9,363.00 8,777.80 9,363.00 0.0M
2023-08-24 8,777.80 8,777.80 8,777.80 8,777.80 0.0M
2023-08-23 8,875.30 9,265.40 8,777.80 8,875.30 0.0M
2023-08-22 8,972.80 9,363.00 8,680.30 8,680.30 0.0M
2023-08-21 8,972.80 8,972.80 8,582.70 8,680.30 0.0M
2023-08-18 9,460.50 9,460.50 8,777.80 8,972.80 0.0M
2023-08-17 9,753.10 10,338.30 9,558.00 9,558.00 0.0M
2023-08-16 9,753.10 9,753.10 9,572.50 9,753.10 0.0M
2023-08-15 9,662.80 9,843.40 9,662.80 9,843.40 0.0M
2023-08-14 9,662.80 9,753.10 9,662.80 9,662.80 0.0M
2023-08-11 9,572.50 9,753.10 9,572.50 9,753.10 0.0M
2023-08-10 9,572.50 9,753.10 9,572.50 9,753.10 0.0M
2023-08-09 9,753.10 9,753.10 9,482.20 9,662.80 0.0M
2023-08-08 9,482.20 9,843.40 9,482.20 9,753.10 0.1M
2023-08-07 9,482.20 9,572.50 9,482.20 9,482.20 0.0M
2023-08-04 9,030.60 9,391.90 9,030.60 9,391.90 0.0M
2023-08-03 9,120.90 9,120.90 9,120.90 9,120.90 0.0M
2023-08-02 9,074.08 9,259.26 9,074.08 9,259.26 0.0M
2023-08-01 9,030.60 9,030.60 9,030.60 9,030.60 0.0M
2023-07-31 9,482.20 9,482.20 8,940.30 9,211.30 0.0M
2023-07-28 8,850.00 8,940.30 8,850.00 8,940.30 0.0M
2023-07-27 9,030.60 9,030.60 8,850.00 8,850.00 0.0M
2023-07-26 9,030.60 9,030.60 8,940.30 8,940.30 0.0M
2023-07-25 9,030.60 9,211.30 8,940.30 9,030.60 0.0M
2023-07-24 9,482.20 9,482.20 9,391.90 9,391.90 0.0M
2023-07-20 9,120.90 9,211.30 9,120.90 9,211.30 0.0M
2023-07-19 9,211.30 9,211.30 9,030.60 9,030.60 0.0M
2023-07-18 9,120.90 9,120.90 9,030.60 9,030.60 0.0M
2023-07-17 9,211.30 9,211.30 9,211.30 9,211.30 0.0M
2023-07-14 9,211.30 9,211.30 9,211.30 9,211.30 0.0M
2023-07-13 9,211.30 9,211.30 9,211.30 9,211.30 0.0M
2023-07-12 9,211.30 9,211.30 9,211.30 9,211.30 0.0M
2023-07-11 8,850.00 9,933.70 8,850.00 9,933.70 0.0M
2023-07-10 9,120.90 9,120.90 9,120.90 9,120.90 0.0M
2023-07-07 8,850.00 9,120.90 8,850.00 9,120.90 0.0M
2023-07-06 9,120.90 9,120.90 9,120.90 9,120.90 0.0M
2023-07-05 9,120.90 9,120.90 9,120.90 9,120.90 0.0M
2023-07-04 8,940.30 9,030.60 8,940.30 9,030.60 0.0M
2023-07-03 9,211.30 9,211.30 9,211.30 9,211.30 0.0M
2023-06-30 9,120.90 9,120.90 9,120.90 9,120.90 0.0M
2023-06-29 9,391.90 9,391.90 9,211.30 9,211.30 0.0M
2023-06-28 9,814.82 9,814.82 9,259.26 9,259.26 0.1M
2023-06-27 10,656.20 10,656.20 9,572.50 9,572.50 0.0M
2023-06-26 9,211.30 9,933.70 9,211.30 9,933.70 0.1M
2023-06-23 9,259.26 9,259.26 9,259.26 9,259.26 0.0M
2023-06-22 9,166.67 9,166.67 9,166.67 9,166.67 0.0M
2023-06-21 8,850.00 8,940.30 8,850.00 8,940.30 0.0M
2023-06-20 9,030.60 9,030.60 8,940.30 8,940.30 0.0M
2023-06-19 9,030.60 9,030.60 8,940.30 8,940.30 0.0M
2023-06-16 8,940.30 9,030.60 8,940.30 8,940.30 0.0M
2023-06-15 8,940.30 8,940.30 8,850.00 8,940.30 0.0M
2023-06-14 8,940.30 9,030.60 8,940.30 9,030.60 0.0M
2023-06-13 8,940.30 9,030.60 8,940.30 8,940.30 0.0M
2023-06-12 9,030.60 9,030.60 8,940.30 9,030.60 0.0M
2023-06-09 9,030.60 9,030.60 8,940.30 9,030.60 0.0M
2023-06-08 9,030.60 9,030.60 9,030.60 9,030.60 0.0M
2023-06-07 9,030.60 9,030.60 9,030.60 9,030.60 0.0M
2023-06-06 9,120.90 9,120.90 9,120.90 9,120.90 0.0M
2023-06-05 8,940.30 9,120.90 8,940.30 9,120.90 0.0M
2023-06-02 8,940.30 8,940.30 8,940.30 8,940.30 0.0M
2023-06-01 9,120.90 9,120.90 9,120.90 9,120.90 0.0M
2023-05-31 9,120.90 9,120.90 9,030.60 9,120.90 0.0M
2023-05-30 9,030.60 9,120.90 9,030.60 9,120.90 0.0M
2023-05-29 9,211.30 9,211.30 9,120.90 9,120.90 0.0M
2023-05-26 9,030.60 9,120.90 9,030.60 9,120.90 0.0M
2023-05-25 8,940.30 9,030.60 8,940.30 8,940.30 0.0M
2023-05-24 8,940.30 9,120.90 8,940.30 8,940.30 0.0M
2023-05-23 9,030.60 9,030.60 8,940.30 8,940.30 0.0M
2023-05-22 8,940.30 9,030.60 8,940.30 9,030.60 0.0M
2023-05-19 8,940.30 8,940.30 8,940.30 8,940.30 0.0M
2023-05-18 8,940.30 9,211.30 8,940.30 9,211.30 0.0M
2023-05-16 8,669.40 9,211.30 8,669.40 9,211.30 0.0M
2023-05-15 8,850.00 9,211.30 8,850.00 9,211.30 0.0M
2023-05-12 9,030.60 9,391.90 9,030.60 9,211.30 0.0M
2023-05-11 8,940.30 9,662.80 8,940.30 9,662.80 0.0M
2023-05-10 8,669.40 9,030.60 8,579.10 9,030.60 0.0M
2023-05-08 9,211.30 9,211.30 8,759.70 9,120.90 0.0M
2023-05-05 8,759.70 9,211.30 8,759.70 9,211.30 0.0M
2023-05-04 8,759.70 9,030.60 8,759.70 9,030.60 0.0M
2023-04-28 9,030.60 9,211.30 8,940.30 9,030.60 0.0M
2023-04-26 8,398.50 9,030.60 8,308.20 9,030.60 0.0M
2023-04-25 8,940.30 9,030.60 8,669.40 9,030.60 0.0M
2023-04-24 8,669.40 8,940.30 8,488.80 8,940.30 0.0M
2023-04-20 8,759.70 9,030.60 8,579.10 9,030.60 0.0M
2023-04-18 9,030.60 9,211.30 8,940.30 9,211.30 0.0M
2023-04-17 9,030.60 9,753.10 9,030.60 9,753.10 0.0M
2023-04-14 9,301.60 9,301.60 9,301.60 9,301.60 0.0M
2023-04-13 9,211.30 9,391.90 9,030.60 9,391.90 0.0M
2023-04-12 9,030.60 9,482.20 9,030.60 9,482.20 0.0M
2023-04-10 9,030.60 9,391.90 9,030.60 9,120.90 0.0M
2023-04-07 9,120.90 9,120.90 9,120.90 9,120.90 0.0M
2023-04-06 9,351.85 9,351.85 9,351.85 9,351.85 0.0M
2023-04-04 9,120.90 9,211.30 9,120.90 9,211.30 0.0M
2023-03-24 8,217.90 9,211.30 8,217.90 9,211.30 0.0M
2023-03-22 8,796.30 9,259.26 8,796.30 9,259.26 0.0M
2023-03-15 9,259.26 9,259.26 9,259.26 9,259.26 0.0M
2023-03-10 9,030.60 9,030.60 9,030.60 9,030.60 0.0M
2023-03-09 9,030.60 9,030.60 9,030.60 9,030.60 0.0M
2023-03-08 8,669.40 9,211.30 8,669.40 8,940.30 0.0M
2023-03-07 9,482.20 9,482.20 8,579.10 8,579.10 0.0M
2023-03-06 8,579.10 9,391.90 8,579.10 9,120.90 0.0M
2023-03-02 8,759.70 9,482.20 8,759.70 9,482.20 0.0M
2023-03-01 8,888.89 9,629.63 8,888.89 9,629.63 0.0M
2023-02-28 9,259.26 9,537.04 8,981.48 9,444.45 0.0M
2023-02-27 8,981.48 9,722.22 8,981.48 9,722.22 0.0M
2023-02-24 9,259.26 9,814.82 9,074.08 9,814.82 0.0M
2023-02-20 9,629.63 9,907.41 9,629.63 9,907.41 0.0M
2023-02-17 9,166.67 9,629.63 9,166.67 9,629.63 0.0M
2023-02-16 9,259.26 9,259.26 9,259.26 9,259.26 0.0M
2023-02-15 9,166.67 9,259.26 8,888.89 9,259.26 0.0M
2023-02-14 8,796.30 9,166.67 8,611.11 9,166.67 0.0M
2023-02-13 9,074.08 9,074.08 8,981.48 8,981.48 0.0M
2023-02-10 8,888.89 9,166.67 8,425.93 9,074.08 0.0M
2023-02-09 9,166.67 9,166.67 9,166.67 9,166.67 0.0M
2023-02-08 9,259.26 9,259.26 9,259.26 9,259.26 0.0M
2023-02-07 9,259.26 9,259.26 9,259.26 9,259.26 0.0M
2023-02-06 8,796.30 8,796.30 8,796.30 8,796.30 0.0M
2023-02-03 8,796.30 8,796.30 8,796.30 8,796.30 0.0M
2023-02-02 8,703.70 9,351.85 8,703.70 9,259.26 0.0M
2023-02-01 9,629.63 9,629.63 9,074.08 9,259.26 0.0M
2023-01-30 9,259.26 9,814.82 9,166.67 9,814.82 0.0M
2023-01-27 8,981.48 9,259.26 8,981.48 9,259.26 0.0M
2023-01-19 9,166.67 9,166.67 9,166.67 9,166.67 0.0M
2023-01-18 9,074.08 9,166.67 9,074.08 9,166.67 0.0M
2023-01-13 9,074.08 9,259.26 9,074.08 9,259.26 0.0M
2023-01-12 9,259.26 9,259.26 9,259.26 9,259.26 0.0M
2023-01-11 9,074.08 9,166.67 9,074.08 9,166.67 0.0M
2023-01-06 9,259.26 9,259.26 9,166.67 9,259.26 0.0M
2023-01-05 9,166.67 9,259.26 9,166.67 9,259.26 0.0M
2023-01-04 9,074.08 9,166.67 9,074.08 9,166.67 0.0M
2023-01-03 8,888.89 9,074.08 8,888.89 9,074.08 0.0M