ORD (LPT)

LPT
🏛️ Vietnam →
6,100.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 6,200.00 6,400.00 6,200.00 6,400.00 0.0M
2023-12-28 6,300.00 6,300.00 6,300.00 6,300.00 0.0M
2023-12-27 6,300.00 6,300.00 6,300.00 6,300.00 0.0M
2023-12-26 6,300.00 6,400.00 6,300.00 6,400.00 0.0M
2023-12-25 6,200.00 6,400.00 6,200.00 6,400.00 0.0M
2023-12-22 6,300.00 6,300.00 6,200.00 6,200.00 0.0M
2023-12-21 6,400.00 6,400.00 6,200.00 6,300.00 0.0M
2023-12-20 6,500.00 6,500.00 6,000.00 6,400.00 0.0M
2023-12-19 6,400.00 6,400.00 6,300.00 6,300.00 0.0M
2023-12-18 6,500.00 6,500.00 6,500.00 6,500.00 0.0M
2023-12-15 6,600.00 6,600.00 6,500.00 6,600.00 0.0M
2023-12-14 6,600.00 6,600.00 6,600.00 6,600.00 0.0M
2023-12-13 6,400.00 6,400.00 6,200.00 6,400.00 0.0M
2023-12-12 6,900.00 6,900.00 6,300.00 6,300.00 0.0M
2023-12-11 6,500.00 6,500.00 6,400.00 6,500.00 0.0M
2023-12-08 6,900.00 6,900.00 6,700.00 6,700.00 0.0M
2023-12-07 6,700.00 6,700.00 6,600.00 6,700.00 0.0M
2023-12-06 6,600.00 6,800.00 6,600.00 6,800.00 0.0M
2023-12-05 6,700.00 6,700.00 6,700.00 6,700.00 0.0M
2023-12-04 6,800.00 6,800.00 6,600.00 6,800.00 0.0M
2023-12-01 6,800.00 6,800.00 6,600.00 6,700.00 0.0M
2023-11-30 6,600.00 6,600.00 6,600.00 6,600.00 0.0M
2023-11-29 6,700.00 6,700.00 6,700.00 6,700.00 0.0M
2023-11-28 6,800.00 6,800.00 6,600.00 6,600.00 0.0M
2023-11-27 6,700.00 6,700.00 6,600.00 6,600.00 0.0M
2023-11-24 6,800.00 6,800.00 6,700.00 6,700.00 0.0M
2023-11-23 6,600.00 6,700.00 6,600.00 6,700.00 0.0M
2023-11-22 6,500.00 6,700.00 6,500.00 6,700.00 0.0M
2023-11-21 6,600.00 6,700.00 6,600.00 6,700.00 0.0M
2023-11-20 7,000.00 7,000.00 6,700.00 6,800.00 0.0M
2023-11-17 6,800.00 6,800.00 6,700.00 6,700.00 0.0M
2023-11-16 6,900.00 6,900.00 6,700.00 6,700.00 0.0M
2023-11-15 6,900.00 6,900.00 6,900.00 6,900.00 0.0M
2023-11-14 7,000.00 7,000.00 6,800.00 6,800.00 0.0M
2023-11-13 7,000.00 7,000.00 6,800.00 6,800.00 0.0M
2023-11-10 7,100.00 7,100.00 6,700.00 6,800.00 0.0M
2023-11-09 6,800.00 6,900.00 6,800.00 6,900.00 0.0M
2023-11-08 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2023-11-07 7,000.00 7,000.00 6,600.00 6,900.00 0.0M
2023-11-06 7,000.00 7,000.00 6,600.00 6,800.00 0.0M
2023-11-03 6,800.00 7,100.00 6,700.00 6,700.00 0.0M
2023-11-02 6,800.00 6,800.00 6,700.00 6,700.00 0.0M
2023-11-01 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2023-10-31 7,700.00 7,700.00 7,700.00 7,700.00 0.0M
2023-10-30 7,000.00 7,000.00 6,800.00 6,800.00 0.0M
2023-10-27 7,600.00 7,600.00 7,600.00 7,600.00 0.0M
2023-10-26 7,000.00 7,000.00 6,600.00 6,600.00 0.0M
2023-10-25 6,900.00 6,900.00 6,900.00 6,900.00 0.0M
2023-10-24 6,800.00 6,900.00 6,800.00 6,900.00 0.0M
2023-10-23 7,000.00 7,000.00 6,800.00 7,000.00 0.0M
2023-10-20 6,800.00 7,100.00 6,700.00 7,100.00 0.0M
2023-10-19 6,800.00 7,000.00 6,700.00 7,000.00 0.0M
2023-10-18 7,100.00 7,100.00 6,900.00 6,900.00 0.0M
2023-10-17 7,200.00 7,200.00 6,900.00 7,200.00 0.0M
2023-10-16 7,200.00 7,400.00 7,200.00 7,200.00 0.0M
2023-10-13 7,200.00 7,200.00 7,100.00 7,200.00 0.0M
2023-10-12 7,400.00 7,400.00 7,400.00 7,400.00 0.0M
2023-10-11 7,200.00 7,200.00 7,200.00 7,200.00 0.0M
2023-10-10 7,200.00 7,400.00 7,100.00 7,400.00 0.0M
2023-10-09 7,400.00 7,400.00 7,400.00 7,400.00 0.0M
2023-10-06 7,100.00 7,100.00 7,006.58 7,100.00 0.0M
2023-10-05 7,100.00 7,100.00 7,006.58 7,006.58 0.0M
2023-10-04 6,913.16 7,100.00 6,913.16 7,006.58 0.0M
2023-10-03 6,913.16 7,006.58 6,726.32 6,913.16 0.0M
2023-10-02 6,819.74 6,819.74 6,726.32 6,819.74 0.0M
2023-09-29 6,913.16 7,006.58 6,726.32 6,913.16 0.0M
2023-09-28 6,726.32 6,726.32 6,726.32 6,726.32 0.0M
2023-09-27 6,726.32 7,006.58 6,632.90 6,819.74 0.0M
2023-09-26 7,006.58 7,006.58 6,913.16 6,913.16 0.0M
2023-09-25 6,913.16 6,913.16 6,726.32 6,726.32 0.0M
2023-09-22 7,193.43 7,193.43 6,819.74 7,006.58 0.0M
2023-09-21 7,006.58 7,100.00 6,726.32 7,100.00 0.0M
2023-09-20 7,660.53 7,660.53 7,006.58 7,286.85 0.0M
2023-09-19 7,193.43 7,380.27 7,006.58 7,380.27 0.0M
2023-09-18 7,100.00 7,100.00 7,100.00 7,100.00 0.0M
2023-09-15 7,380.27 7,380.27 7,006.58 7,006.58 0.0M
2023-09-14 7,473.69 7,473.69 7,100.00 7,100.00 0.0M
2023-09-13 6,726.32 7,567.11 6,539.48 7,380.27 0.1M
2023-09-12 7,006.58 7,286.85 6,632.90 6,726.32 0.0M
2023-09-11 6,913.16 7,006.58 6,726.32 7,006.58 0.0M
2023-09-08 7,006.58 7,006.58 6,819.74 6,913.16 0.0M
2023-09-07 7,006.58 7,006.58 6,913.16 6,913.16 0.0M
2023-09-06 6,819.74 7,006.58 6,819.74 6,819.74 0.0M
2023-09-05 7,193.43 7,193.43 6,726.32 6,819.74 0.0M
2023-08-31 7,380.27 7,380.27 7,006.58 7,006.58 0.0M
2023-08-30 6,913.16 7,006.58 6,726.32 6,913.16 0.0M
2023-08-29 6,819.74 6,819.74 6,632.90 6,819.74 0.0M
2023-08-28 6,913.16 7,006.58 6,913.16 6,913.16 0.0M
2023-08-25 7,193.43 7,193.43 6,913.16 6,913.16 0.0M
2023-08-24 6,913.16 7,193.43 6,726.32 7,193.43 0.1M
2023-08-23 6,632.90 6,913.16 6,632.90 6,819.74 0.0M
2023-08-22 6,632.90 6,819.74 6,632.90 6,632.90 0.0M
2023-08-21 6,726.32 6,726.32 6,539.48 6,539.48 0.0M
2023-08-18 6,913.16 6,913.16 6,539.48 6,632.90 0.0M
2023-08-17 6,913.16 7,006.58 6,819.74 6,819.74 0.0M
2023-08-16 7,006.58 7,006.58 6,913.16 6,913.16 0.0M
2023-08-15 7,006.58 7,193.43 6,819.74 7,006.58 0.0M
2023-08-14 7,006.58 7,100.00 6,819.74 6,819.74 0.0M
2023-08-11 7,100.00 7,100.00 6,913.16 6,913.16 0.0M
2023-08-10 7,006.58 7,473.69 7,006.58 7,006.58 0.0M
2023-08-09 6,913.16 7,100.00 6,913.16 7,006.58 0.0M
2023-08-08 6,819.74 7,006.58 6,819.74 7,006.58 0.0M
2023-08-07 6,819.74 6,913.16 6,726.32 6,819.74 0.0M
2023-08-04 6,819.74 6,913.16 6,726.32 6,913.16 0.0M
2023-08-03 6,819.74 6,819.74 6,726.32 6,726.32 0.0M
2023-08-02 7,006.58 7,006.58 6,726.32 6,726.32 0.0M
2023-08-01 7,100.00 7,100.00 6,913.16 7,100.00 0.0M
2023-07-31 6,726.32 6,819.74 6,726.32 6,726.32 0.0M
2023-07-28 6,819.74 6,913.16 6,632.90 6,819.74 0.0M
2023-07-27 6,726.32 7,006.58 6,726.32 6,819.74 0.0M
2023-07-26 6,819.74 6,913.16 6,632.90 6,632.90 0.0M
2023-07-25 7,100.00 7,193.43 6,913.16 6,913.16 0.0M
2023-07-24 7,286.85 7,286.85 7,006.58 7,100.00 0.0M
2023-07-21 7,006.58 7,006.58 7,006.58 7,006.58 0.0M
2023-07-20 7,286.85 7,286.85 7,193.43 7,286.85 0.0M
2023-07-19 7,193.43 7,193.43 6,539.48 7,193.43 0.0M
2023-07-18 7,193.43 7,286.85 7,193.43 7,193.43 0.0M
2023-07-17 7,380.27 7,380.27 7,193.43 7,193.43 0.0M
2023-07-14 7,286.85 7,380.27 7,100.00 7,380.27 0.0M
2023-07-13 7,380.27 7,380.27 7,380.27 7,380.27 0.0M
2023-07-12 7,380.27 7,380.27 7,380.27 7,380.27 0.0M
2023-07-11 7,380.27 7,380.27 7,380.27 7,380.27 0.0M
2023-07-10 7,473.69 7,473.69 7,380.27 7,473.69 0.0M
2023-07-07 7,473.69 7,567.11 7,473.69 7,567.11 0.0M
2023-07-06 7,567.11 7,567.11 7,473.69 7,473.69 0.0M
2023-07-05 7,753.95 7,753.95 7,567.11 7,567.11 0.0M
2023-07-04 7,567.11 7,567.11 7,473.69 7,473.69 0.0M
2023-07-03 7,380.27 7,567.11 7,380.27 7,567.11 0.0M
2023-06-30 7,567.11 7,567.11 7,473.69 7,473.69 0.0M
2023-06-29 7,380.27 7,567.11 7,380.27 7,567.11 0.0M
2023-06-28 7,753.95 7,753.95 7,380.27 7,380.27 0.0M
2023-06-27 7,473.69 7,567.11 7,380.27 7,567.11 0.0M
2023-06-26 7,660.53 7,660.53 7,473.69 7,473.69 0.0M
2023-06-23 7,847.37 8,034.22 7,660.53 7,660.53 0.0M
2023-06-22 7,847.37 7,847.37 7,847.37 7,847.37 0.0M
2023-06-21 7,847.37 7,847.37 7,473.69 7,660.53 0.0M
2023-06-20 7,567.11 7,753.95 7,380.27 7,753.95 0.1M
2023-06-19 7,753.95 7,753.95 7,660.53 7,660.53 0.0M
2023-06-16 7,660.53 7,847.37 7,660.53 7,847.37 0.0M
2023-06-15 7,753.95 7,847.37 7,660.53 7,847.37 0.0M
2023-06-14 7,847.37 7,940.79 7,753.95 7,753.95 0.0M
2023-06-13 7,847.37 7,940.79 7,847.37 7,940.79 0.0M
2023-06-12 7,847.37 7,847.37 7,753.95 7,753.95 0.0M
2023-06-09 7,847.37 7,940.79 7,847.37 7,847.37 0.0M
2023-06-08 7,847.37 7,847.37 7,660.53 7,753.95 0.0M
2023-06-07 8,314.48 8,314.48 7,753.95 7,847.37 0.0M
2023-06-06 8,034.22 8,034.22 7,753.95 7,753.95 0.0M
2023-06-05 7,660.53 7,940.79 7,567.11 7,847.37 0.0M
2023-06-02 7,567.11 7,753.95 7,473.69 7,660.53 0.1M
2023-06-01 7,753.95 7,753.95 7,380.27 7,473.69 0.0M
2023-05-31 7,847.37 7,847.37 7,567.11 7,567.11 0.0M
2023-05-30 7,940.79 7,940.79 7,847.37 7,940.79 0.0M
2023-05-29 7,847.37 7,847.37 7,753.95 7,847.37 0.0M
2023-05-26 8,034.22 8,034.22 7,753.95 7,753.95 0.0M
2023-05-25 8,127.64 8,127.64 8,127.64 8,127.64 0.0M
2023-05-24 8,034.22 8,034.22 7,847.37 7,847.37 0.0M
2023-05-23 7,847.37 7,847.37 7,753.95 7,847.37 0.0M
2023-05-22 7,847.37 8,127.64 7,753.95 7,940.79 0.0M
2023-05-19 7,847.37 8,127.64 7,847.37 7,847.37 0.0M
2023-05-18 7,940.79 7,940.79 7,847.37 7,847.37 0.0M
2023-05-17 8,034.22 8,501.32 7,847.37 7,847.37 0.0M
2023-05-16 8,221.06 8,221.06 7,940.79 7,940.79 0.0M
2023-05-15 8,221.06 8,314.48 8,034.22 8,127.64 0.0M
2023-05-12 8,594.74 8,594.74 8,314.48 8,314.48 0.0M
2023-05-11 8,407.90 8,875.01 8,407.90 8,407.90 0.0M
2023-05-10 8,407.90 8,594.74 8,407.90 8,407.90 0.0M
2023-05-09 8,501.32 8,501.32 8,407.90 8,407.90 0.0M
2023-05-08 8,407.90 8,781.58 8,407.90 8,407.90 0.0M
2023-05-05 8,875.01 8,875.01 8,875.01 8,875.01 0.0M
2023-05-04 8,688.16 8,688.16 8,688.16 8,688.16 0.0M
2023-04-28 8,314.48 8,314.48 8,314.48 8,314.48 0.0M
2023-04-27 8,501.32 8,501.32 8,314.48 8,314.48 0.0M
2023-04-26 8,501.32 8,501.32 8,407.90 8,501.32 0.0M
2023-04-24 8,407.90 8,781.58 8,407.90 8,781.58 0.0M
2023-04-21 8,688.16 8,968.43 8,688.16 8,688.16 0.0M
2023-04-20 8,594.74 8,688.16 8,594.74 8,688.16 0.0M
2023-04-19 8,688.16 8,688.16 8,688.16 8,688.16 0.0M
2023-04-18 8,594.74 8,875.01 8,594.74 8,875.01 0.0M
2023-04-17 8,688.16 8,781.58 8,688.16 8,781.58 0.0M
2023-04-14 8,875.01 8,875.01 8,688.16 8,688.16 0.0M
2023-04-13 8,875.01 8,968.43 8,875.01 8,875.01 0.0M
2023-04-12 8,688.16 8,875.01 8,688.16 8,875.01 0.0M
2023-04-11 8,781.58 8,781.58 8,688.16 8,781.58 0.0M
2023-04-10 8,875.01 8,875.01 8,781.58 8,781.58 0.0M
2023-04-07 9,061.85 9,061.85 8,594.74 9,061.85 0.0M
2023-04-06 9,155.27 9,155.27 8,875.01 9,155.27 0.0M
2023-04-05 9,342.11 9,342.11 9,155.27 9,155.27 0.0M
2023-04-04 8,781.58 9,155.27 8,781.58 9,155.27 0.0M
2023-04-03 8,781.58 9,248.69 8,781.58 9,248.69 0.0M
2023-03-31 9,342.11 9,342.11 8,594.74 9,155.27 0.0M
2023-03-30 9,528.95 9,622.37 9,342.11 9,342.11 0.0M
2023-03-29 9,248.69 9,435.53 9,155.27 9,155.27 0.0M
2023-03-28 9,061.85 9,248.69 9,061.85 9,248.69 0.0M
2023-03-27 9,248.69 9,248.69 9,248.69 9,248.69 0.0M
2023-03-24 8,968.43 9,155.27 8,968.43 8,968.43 0.0M
2023-03-23 8,875.01 9,155.27 8,875.01 9,155.27 0.0M
2023-03-22 8,781.58 9,248.69 8,781.58 9,248.69 0.0M
2023-03-21 8,781.58 9,155.27 8,781.58 9,155.27 0.0M
2023-03-20 9,342.11 9,622.37 8,688.16 8,968.43 0.0M
2023-03-17 9,342.11 9,715.79 8,688.16 9,155.27 0.0M
2023-03-16 9,342.11 9,715.79 8,407.90 9,248.69 0.0M
2023-03-15 8,688.16 9,342.11 8,688.16 8,688.16 0.0M
2023-03-14 8,127.64 8,875.01 8,127.64 8,875.01 0.0M
2023-03-13 9,155.27 9,155.27 8,594.74 8,688.16 0.0M
2023-03-09 9,248.69 9,809.22 8,781.58 8,968.43 0.0M
2023-03-08 8,781.58 9,902.64 8,781.58 8,968.43 0.1M
2023-03-07 8,688.16 8,875.01 8,594.74 8,594.74 0.0M
2023-03-06 8,594.74 8,781.58 8,127.64 8,688.16 0.0M
2023-03-03 8,407.90 9,155.27 8,407.90 8,594.74 0.0M
2023-03-02 8,875.01 9,061.85 8,594.74 9,061.85 0.0M
2023-03-01 9,061.85 9,155.27 7,940.79 8,594.74 0.3M
2023-02-28 9,342.11 9,715.79 8,968.43 9,715.79 0.0M
2023-02-27 9,528.95 9,528.95 9,061.85 9,342.11 0.0M
2023-02-24 9,342.11 10,089.48 8,781.58 10,089.48 0.0M
2023-02-23 9,435.53 9,435.53 9,155.27 9,155.27 0.0M
2023-02-22 9,248.69 9,622.37 9,248.69 9,528.95 0.0M
2023-02-21 8,968.43 9,248.69 8,781.58 9,061.85 0.1M
2023-02-20 9,248.69 9,342.11 9,155.27 9,248.69 0.0M
2023-02-17 9,248.69 9,342.11 9,061.85 9,061.85 0.0M
2023-02-16 9,061.85 9,622.37 9,061.85 9,248.69 0.0M
2023-02-15 9,061.85 9,248.69 9,061.85 9,061.85 0.0M
2023-02-14 9,715.79 9,715.79 8,968.43 8,968.43 0.0M
2023-02-13 9,248.69 9,715.79 9,061.85 9,061.85 0.1M
2023-02-10 8,968.43 9,155.27 8,968.43 9,061.85 0.0M
2023-02-09 9,342.11 9,342.11 9,248.69 9,248.69 0.0M
2023-02-08 8,968.43 9,809.22 8,688.16 9,715.79 0.0M
2023-02-07 9,528.95 10,182.90 9,061.85 9,342.11 0.0M
2023-02-06 8,781.58 9,248.69 8,688.16 9,248.69 0.0M
2023-02-03 8,875.01 9,342.11 8,781.58 9,155.27 0.0M
2023-02-02 8,968.43 9,342.11 8,875.01 9,342.11 0.0M
2023-02-01 9,342.11 10,182.90 9,342.11 9,342.11 0.0M
2023-01-31 8,968.43 9,809.22 8,688.16 9,342.11 0.0M
2023-01-30 8,968.43 9,061.85 8,594.74 9,061.85 0.0M
2023-01-27 9,342.11 9,342.11 9,342.11 9,342.11 0.0M
2023-01-19 9,248.69 10,276.32 9,155.27 10,276.32 0.0M
2023-01-18 9,342.11 9,622.37 9,061.85 9,435.53 0.0M
2023-01-17 10,182.90 10,182.90 10,182.90 10,182.90 0.0M
2023-01-16 8,875.01 9,342.11 8,781.58 9,248.69 0.0M
2023-01-13 8,875.01 8,875.01 8,781.58 8,781.58 0.0M
2023-01-12 8,968.43 8,968.43 8,968.43 8,968.43 0.0M
2023-01-11 9,622.37 9,996.06 9,155.27 9,248.69 0.0M
2023-01-10 8,968.43 9,061.85 8,968.43 9,061.85 0.0M
2023-01-09 8,781.58 9,435.53 8,221.06 9,342.11 0.1M
2023-01-06 9,248.69 9,435.53 9,155.27 9,155.27 0.0M
2023-01-05 9,342.11 9,342.11 9,248.69 9,248.69 0.0M
2023-01-04 9,996.06 9,996.06 9,342.11 9,435.53 0.0M
2023-01-03 9,809.22 9,809.22 9,342.11 9,809.22 0.0M