GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

FPT : ( FPT.VNM )

95,700.00 ▲ 1,600.00 (1.7%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 95,700.00 ▲1,600.00 ▲0%
21-09-15 94,100.00 ▲300.00 ▲0.32%
21-09-14 93,800.00 ▲800.00 ▲0.86%
21-09-13 93,000.00 ▼-500.00 ▼-0.53%
21-09-10 93,500.00 ▲300.00 ▲0.32%
21-09-09 93,200.00 ▼-300.00 ▼-0.32%
21-09-07 93,500.00 ▼-1,400.00 ▼-0%
21-09-06 94,900.00 ▲2,500.00 ▲0%
21-08-31 92,400.00 ▲200.00 ▲0.22%
21-08-30 92,200.00 ▲200.00 ▲0.22%
21-08-27 92,000.00 ▲100.00 ▲0.11%
21-08-25 91,900.00 -0.00 -0%
21-08-24 91,900.00 ▼-900.00 ▼-0.97%
21-08-20 92,800.00 ▼-1,700.00 ▼-0%
21-08-19 94,500.00 ▲500.00 ▲0.53%
21-08-18 94,000.00 ▲200.00 ▲0.21%
21-08-17 93,800.00 ▼-1,200.00 ▼-0%
21-08-13 95,000.00 ▲1,200.00 ▲0%
21-08-12 93,800.00 ▼-2,300.00 ▼-0%
21-08-11 96,100.00 ▼-1,400.00 ▼-0%
21-08-09 97,500.00 ▲900.00 ▲0.93%
21-08-06 96,600.00 -0.00 -0%
21-08-05 96,600.00 ▲800.00 ▲0.84%
21-08-03 95,800.00 ▲1,800.00 ▲0%
21-07-30 94,000.00 ▲600.00 ▲0.64%
21-07-29 93,400.00 ▲1,400.00 ▲0%
21-07-28 92,000.00 ▼-1,200.00 ▼-0%
21-07-27 93,200.00 ▼-500.00 ▼-0.53%
21-07-26 93,700.00 ▲3,200.00 ▲0%
21-07-23 90,500.00 ▲1,100.00 ▲0%
21-07-22 89,400.00 ▲2,800.00 ▲0%
21-07-21 86,600.00 ▼-200.00 ▼-0.23%
21-07-20 86,800.00 ▲2,100.00 ▲0%
21-07-19 84,700.00 ▼-2,100.00 ▼-0%
21-07-16 86,800.00 ▲1,400.00 ▲0%
21-07-15 85,400.00 ▼-1,600.00 ▼-0%
21-07-13 87,000.00 ▼-2,700.00 ▼-0%
21-07-09 89,700.00 ▲89,609.50 ▲98.34%
21-07-07 90.50 ▼-91,809.50 ▼-0.1%
21-07-02 91,900.00 ▲3,000.00 ▲0%
21-07-01 88,900.00 ▲900.00 ▲1.02%
21-06-30 88,000.00 ▼-600.00 ▼-0.68%
21-06-29 88,600.00 ▲2,900.00 ▲0%
21-06-28 85,700.00 ▲500.00 ▲0.59%
21-06-25 85,200.00 ▲500.00 ▲0.59%
21-06-24 84,700.00 ▼-200.00 ▼-0.24%
21-06-23 84,900.00 ▼-500.00 ▼-0.59%
21-06-22 85,400.00 ▼-200.00 ▼-0.23%
21-06-21 85,600.00 ▲1,800.00 ▲0%
21-06-18 83,800.00 ▲1,200.00 ▲0%
21-06-17 82,600.00 ▼-500.00 ▼-0.6%
21-06-16 83,100.00 ▼-100.00 ▼-0.12%
21-06-15 83,200.00 ▼-600.00 ▼-0.72%
21-06-14 83,800.00 ▲300.00 ▲0.36%
21-06-11 83,500.00 ▲1,600.00 ▲0%
21-06-10 81,900.00 ▲200.00 ▲0.24%
21-06-09 81,700.00 ▼-1,000.00 ▼-0%
21-06-07 82,700.00 ▼-2,000.00 ▼-0%
21-06-04 84,700.00 ▼-500.00 ▼-0.59%
21-06-03 85,200.00 ▼-300.00 ▼-0.35%
21-06-02 85,500.00 ▼-1,600.00 ▼-0%
21-06-01 87,100.00 ▼-10,800.00 ▼-0.01%
21-05-31 97,900.00 ▲3,100.00 ▲0%
21-05-28 94,800.00 ▲1,000.00 ▲0%
21-05-27 93,800.00 ▼-1,500.00 ▼-0%
21-05-26 95,300.00 ▲1,500.00 ▲0%
21-05-25 93,800.00 ▲300.00 ▲0.32%
21-05-24 93,500.00 ▼-300.00 ▼-0.32%
21-05-21 93,800.00 ▼-1,700.00 ▼-0%
21-05-20 95,500.00 ▲4,700.00 ▲0%
21-05-19 90,800.00 ▲3,800.00 ▲0%
21-05-18 87,000.00 ▲1,300.00 ▲0%
21-05-17 85,700.00 ▲900.00 ▲1.06%
21-05-14 84,800.00 ▲800.00 ▲0.95%
21-05-13 84,000.00 ▼-1,400.00 ▼-0%
21-05-12 85,400.00 ▲200.00 ▲0.23%
21-05-11 85,200.00 ▼-600.00 ▼-0.7%
21-05-10 85,800.00 ▲2,800.00 ▲0%
21-05-07 83,000.00 ▲300.00 ▲0.36%
21-05-06 82,700.00 ▼-200.00 ▼-0.24%
21-05-05 82,900.00 -0.00 -0%
21-05-04 82,900.00 ▲2,000.00 ▲0%
21-04-29 80,900.00 ▲100.00 ▲0.12%
21-04-28 80,800.00 ▲100.00 ▲0.12%
21-04-27 80,700.00 ▼-300.00 ▼-0.37%
21-04-26 81,000.00 ▼-2,000.00 ▼-0%
21-04-23 83,000.00 ▲3,000.00 ▲0%
21-04-22 80,000.00 ▼-2,900.00 ▼-0%
21-04-20 82,900.00 ▲1,400.00 ▲0%
21-04-19 81,500.00 ▲1,800.00 ▲0%
21-04-16 79,700.00 ▼-300.00 ▼-0.38%
21-04-15 80,000.00 ▼-1,000.00 ▼-0%
21-04-14 81,000.00 ▲300.00 ▲0.37%
21-04-13 80,700.00 ▼-1,400.00 ▼-0%
21-04-12 82,100.00 -0.00 -0%
21-04-09 82,100.00 ▲2,500.00 ▲0%
21-04-08 79,600.00 -0.00 -0%
21-04-07 79,600.00 ▲200.00 ▲0.25%
21-04-06 79,400.00 ▼-200.00 ▼-0.25%
21-04-05 79,600.00 ▼-200.00 ▼-0.25%
21-04-02 79,800.00 ▲100.00 ▲0.13%
21-04-01 79,700.00 ▲2,000.00 ▲0%
21-03-31 77,700.00 ▲600.00 ▲0.78%
21-03-30 77,100.00 ▼-500.00 ▼-0.64%
21-03-29 77,600.00 ▲1,500.00 ▲0%
21-03-26 76,100.00 ▼-500.00 ▼-0.65%
21-03-25 76,600.00 ▼-400.00 ▼-0.52%
21-03-24 77,000.00 ▼-1,800.00 ▼-0%
21-03-23 78,800.00 ▲100.00 ▲0.13%
21-03-22 78,700.00 ▼-1,100.00 ▼-0%
21-03-19 79,800.00 ▼-1,200.00 ▼-0%
21-03-18 81,000.00 ▲200.00 ▲0.25%
21-03-17 80,800.00 ▼-200.00 ▼-0.25%
21-03-16 81,000.00 ▲4,500.00 ▲0.01%
21-03-15 76,500.00 -0.00 -0%
21-03-12 76,500.00 ▼-200.00 ▼-0.26%
21-03-11 76,700.00 ▲1,700.00 ▲0%
21-03-09 75,000.00 ▼-800.00 ▼-1.06%
21-03-08 75,800.00 ▼-100.00 ▼-0.13%
21-03-05 75,900.00 -0.00 -0%
21-03-04 75,900.00 ▼-1,800.00 ▼-0%
21-03-03 77,700.00 ▼-200.00 ▼-0.26%
21-03-02 77,900.00 -0.00 -0%
21-03-01 77,900.00 ▲1,700.00 ▲0%
21-02-26 76,200.00 ▲700.00 ▲0.93%
21-02-23 75,500.00 ▼-1,300.00 ▼-0%
21-02-22 76,800.00 ▲200.00 ▲0.26%
21-02-19 76,600.00 ▼-1,300.00 ▼-0%
21-02-17 77,900.00 ▲3,300.00 ▲0%
21-02-09 74,600.00 ▲3,300.00 ▲0%
21-02-08 71,300.00 ▼-1,600.00 ▼-0%
21-02-05 72,900.00 ▲400.00 ▲0.55%
21-02-04 72,500.00 ▲2,500.00 ▲0%
21-02-03 70,000.00 ▲4,000.00 ▲0.01%
21-02-02 66,000.00 ▲2,500.00 ▲0%
21-02-01 63,500.00 ▲800.00 ▲1.28%
21-01-29 62,700.00 ▲4,100.00 ▲0.01%
21-01-28 58,600.00 ▼-4,400.00 ▼-0.01%
21-01-27 63,000.00 ▼-3,000.00 ▼-0%
21-01-26 66,000.00 ▼-1,000.00 ▼-0%
21-01-25 67,000.00 ▲100.00 ▲0.15%
21-01-22 66,900.00 ▲1,300.00 ▲0%
21-01-21 65,600.00 ▲2,300.00 ▲0%
21-01-20 63,300.00 ▲1,300.00 ▲0%
21-01-19 62,000.00 ▼-4,600.00 ▼-0.01%
21-01-15 66,600.00 ▲200.00 ▲0.3%
21-01-14 66,400.00 ▼-100.00 ▼-0.15%
21-01-13 66,500.00 ▲700.00 ▲1.06%
21-01-12 65,800.00 ▲1,100.00 ▲0%
21-01-11 64,700.00 ▲2,200.00 ▲0%
21-01-07 62,500.00 ▲100.00 ▲0.16%
21-01-06 62,400.00 ▼-300.00 ▼-0.48%
21-01-05 62,700.00 ▲2,500.00 ▲0%
21-01-04 60,200.00 ▲1,100.00 ▲0%
20-12-31 59,100.00 ▲1,000.00 ▲0%
20-12-30 58,100.00 ▼-500.00 ▼-0.85%
20-12-29 58,600.00 ▲700.00 ▲1.21%
20-12-28 57,900.00 ▲300.00 ▲0.52%
20-12-25 57,600.00 ▲600.00 ▲1.05%
20-12-24 57,000.00 ▼-500.00 ▼-0.87%
20-12-23 57,500.00 ▼-600.00 ▼-1.03%
20-12-22 58,100.00 ▲1,200.00 ▲0%
20-12-18 56,900.00 ▼-200.00 ▼-0.35%
20-12-16 57,100.00 ▲400.00 ▲0.71%
20-12-15 56,700.00 ▼-300.00 ▼-0.53%
20-12-11 57,000.00 ▼-500.00 ▼-0.87%
20-12-09 57,500.00 ▲1,300.00 ▲0%
20-12-08 56,200.00 ▲500.00 ▲0.9%
20-12-07 55,700.00 -0.00 -0%
20-12-04 55,700.00 ▲100.00 ▲0.18%
20-12-03 55,600.00 -0.00 -0%
20-12-02 55,600.00 ▲400.00 ▲0.72%
20-12-01 55,200.00 ▼-200.00 ▼-0.36%
20-11-30 55,400.00 ▼-800.00 ▼-1.42%
20-11-27 56,200.00 ▲500.00 ▲0.9%
20-11-26 55,700.00 ▲500.00 ▲0.91%
20-11-25 55,200.00 ▼-400.00 ▼-0.72%
20-11-24 55,600.00 ▲400.00 ▲0.72%
20-11-20 55,200.00 ▲1,200.00 ▲0%
20-11-18 54,000.00 -0.00 -0%
20-11-17 54,000.00 ▲700.00 ▲1.31%
20-11-16 53,300.00 ▼-500.00 ▼-0.93%
20-11-13 53,800.00 ▲300.00 ▲0.56%
20-11-12 53,500.00 ▲500.00 ▲0.94%
20-11-11 53,000.00 -0.00 -0%
20-11-10 53,000.00 ▼-400.00 ▼-0.75%
20-11-09 53,400.00 ▲1,000.00 ▲0%
20-11-06 52,400.00 ▲400.00 ▲0.77%
20-11-05 52,000.00 ▼-800.00 ▼-1.52%
20-11-03 52,800.00 ▲1,100.00 ▲0%
20-11-02 51,700.00 ▲200.00 ▲0.39%
20-10-30 51,500.00 ▲600.00 ▲1.18%
20-10-29 50,900.00 ▲200.00 ▲0.39%
20-10-28 50,700.00 ▼-1,400.00 ▼-0%
20-10-27 52,100.00 ▼-700.00 ▼-1.33%
20-10-26 52,800.00 ▼-1,200.00 ▼-0%
20-10-22 54,000.00 ▲1,200.00 ▲0%
20-10-21 52,800.00 ▼-500.00 ▼-0.94%
20-10-19 53,300.00 ▲100.00 ▲0.19%
20-10-16 53,200.00 ▲2,500.00 ▲0%
20-10-13 50,700.00 ▼-200.00 ▼-0.39%
20-10-12 50,900.00 ▲900.00 ▲1.8%
20-09-30 50,000.00 ▼-200.00 ▼-0.4%
20-09-29 50,200.00 ▼-900.00 ▼-1.76%
20-09-28 51,100.00 ▲300.00 ▲0.59%
20-09-25 50,800.00 ▲300.00 ▲0.59%
20-09-24 50,500.00 ▼-600.00 ▼-1.17%
20-09-23 51,100.00 ▼-200.00 ▼-0.39%
바로가기