GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Sao Mai : ( ASM.VNM )

14,000.00 ▼ -800.00 (-5.41%)

2022-07-05
최근 1년 일별 시세 (2022-07-05 종가기준)
날짜 종가 전일대비 변동률
22-07-05 14,000.00 ▼-800.00 ▼-5.41%
22-07-04 14,800.00 ▼-200.00 ▼-1.33%
22-07-01 15,000.00 -0.00 -0%
22-06-30 15,000.00 ▼-400.00 ▼-2.6%
22-06-29 15,400.00 -0.00 -0%
22-06-28 15,400.00 ▼-50.00 ▼-0.32%
22-06-27 15,450.00 ▲250.00 ▲1.64%
22-06-24 15,200.00 ▲250.00 ▲1.67%
22-06-23 14,950.00 ▲950.00 ▲6.79%
22-06-22 14,000.00 ▼-900.00 ▼-6.04%
22-06-21 14,900.00 ▼-1,100.00 ▼-0.01%
22-06-20 16,000.00 ▲50.00 ▲0.31%
22-06-17 15,950.00 ▼-1,150.00 ▼-0.01%
22-06-16 17,100.00 ▲250.00 ▲1.48%
22-06-15 16,850.00 ▼-450.00 ▼-2.6%
22-06-14 17,300.00 ▼-600.00 ▼-3.35%
22-06-13 17,900.00 ▼-1,300.00 ▼-0.01%
22-06-10 19,200.00 ▼-1,250.00 ▼-0%
22-06-09 20,450.00 ▲50.00 ▲0.25%
22-06-08 20,400.00 ▲900.00 ▲4.62%
22-06-07 19,500.00 ▲1,100.00 ▲0.01%
22-06-06 18,400.00 ▼-500.00 ▼-2.65%
22-06-03 18,900.00 -0.00 -0%
22-06-02 18,900.00 ▼-200.00 ▼-1.05%
22-06-01 19,100.00 ▲850.00 ▲4.66%
22-05-30 18,250.00 ▲50.00 ▲0.27%
22-05-27 18,200.00 ▲150.00 ▲0.83%
22-05-26 18,050.00 ▼-400.00 ▼-2.17%
22-05-25 18,450.00 ▲1,000.00 ▲0.01%
22-05-24 17,450.00 ▲550.00 ▲3.25%
22-05-23 16,900.00 ▲600.00 ▲3.68%
22-05-20 16,300.00 ▲150.00 ▲0.93%
22-05-19 16,150.00 ▼-50.00 ▼-0.31%
22-05-18 16,200.00 ▲350.00 ▲2.21%
22-05-17 15,850.00 ▲1,000.00 ▲0.01%
22-05-16 14,850.00 ▼-1,100.00 ▼-0.01%
22-05-13 15,950.00 ▼-1,200.00 ▼-0.01%
22-05-12 17,150.00 ▼-1,250.00 ▼-0.01%
22-05-11 18,400.00 ▼-250.00 ▼-1.34%
22-05-10 18,650.00 ▲800.00 ▲4.48%
22-05-09 17,850.00 ▼-1,300.00 ▼-0.01%
22-05-06 19,150.00 -0.00 -0%
22-05-05 19,150.00 ▼-800.00 ▼-4.01%
22-05-04 19,950.00 ▲450.00 ▲2.31%
22-04-29 19,500.00 ▲950.00 ▲5.12%
22-04-28 18,550.00 ▼-400.00 ▼-2.11%
22-04-27 18,950.00 ▲950.00 ▲5.28%
22-04-26 18,000.00 ▲1,150.00 ▲0.01%
22-04-25 16,850.00 ▼-1,250.00 ▼-0.01%
22-04-22 18,100.00 ▼-1,250.00 ▼-0.01%
22-04-21 19,350.00 ▼-1,450.00 ▼-0%
22-04-20 20,800.00 ▼-1,550.00 ▼-0%
22-04-19 22,350.00 ▼-1,650.00 ▼-0%
22-04-18 24,000.00 ▲100.00 ▲0.42%
22-04-15 23,900.00 ▲550.00 ▲2.36%
22-04-14 23,350.00 ▼-400.00 ▼-1.68%
22-04-13 23,750.00 ▲1,150.00 ▲0%
22-04-12 22,600.00 ▲800.00 ▲3.67%
22-04-08 21,800.00 ▲300.00 ▲1.4%
22-04-07 21,500.00 ▼-1,600.00 ▼-0%
22-04-06 23,100.00 ▼-1,700.00 ▼-0%
22-04-05 24,800.00 ▲850.00 ▲3.55%
22-04-04 23,950.00 ▼-850.00 ▼-3.43%
22-03-31 24,800.00 ▲800.00 ▲3.33%
22-03-30 24,000.00 ▼-500.00 ▼-2.04%
22-03-29 24,500.00 ▼-400.00 ▼-1.61%
22-03-28 24,900.00 ▲1,600.00 ▲0%
22-03-25 23,300.00 ▲1,450.00 ▲0%
22-03-24 21,850.00 ▼-500.00 ▼-2.24%
22-03-23 22,350.00 ▲1,450.00 ▲0%
22-03-22 20,900.00 ▲50.00 ▲0.24%
22-03-21 20,850.00 ▲200.00 ▲0.97%
22-03-18 20,650.00 ▲150.00 ▲0.73%
22-03-17 20,500.00 ▲600.00 ▲3.02%
22-03-16 19,900.00 ▲1,300.00 ▲0.01%
22-03-15 18,600.00 ▲50.00 ▲0.27%
22-03-14 18,550.00 ▲50.00 ▲0.27%
22-03-11 18,500.00 ▲350.00 ▲1.93%
22-03-10 18,150.00 ▲650.00 ▲3.71%
22-03-09 17,500.00 ▲300.00 ▲1.74%
22-03-08 17,200.00 ▼-750.00 ▼-4.18%
22-03-07 17,950.00 ▼-350.00 ▼-1.91%
22-03-04 18,300.00 ▼-300.00 ▼-1.61%
22-03-03 18,600.00 ▲650.00 ▲3.62%
22-03-02 17,950.00 ▼-150.00 ▼-0.83%
22-03-01 18,100.00 ▲450.00 ▲2.55%
22-02-28 17,650.00 ▲450.00 ▲2.62%
22-02-25 17,200.00 ▲200.00 ▲1.18%
22-02-24 17,000.00 ▼-650.00 ▼-3.68%
22-02-23 17,650.00 ▲150.00 ▲0.86%
22-02-22 17,500.00 ▼-500.00 ▼-2.78%
22-02-21 18,000.00 ▲400.00 ▲2.27%
22-02-18 17,600.00 ▲500.00 ▲2.92%
22-02-17 17,100.00 ▼-200.00 ▼-1.16%
22-02-16 17,300.00 ▲1,200.00 ▲0.01%
22-02-14 16,100.00 ▲100.00 ▲0.63%
22-02-11 16,000.00 ▼-100.00 ▼-0.62%
22-02-10 16,100.00 ▼-100.00 ▼-0.62%
22-02-09 16,200.00 ▲300.00 ▲1.89%
22-02-08 15,900.00 ▲250.00 ▲1.6%
22-02-07 15,650.00 ▲800.00 ▲5.39%
22-01-28 14,850.00 ▲250.00 ▲1.71%
22-01-27 14,600.00 ▼-200.00 ▼-1.35%
22-01-25 14,800.00 ▲150.00 ▲1.02%
22-01-24 14,650.00 ▼-1,050.00 ▼-0.01%
22-01-21 15,700.00 ▲550.00 ▲3.63%
22-01-20 15,150.00 ▲950.00 ▲6.69%
22-01-19 14,200.00 ▼-3,050.00 ▼-0.02%
22-01-14 17,250.00 ▼-4,000.00 ▼-0.02%
22-01-13 21,250.00 ▼-750.00 ▼-3.41%
22-01-12 22,000.00 ▼-1,000.00 ▼-0%
22-01-11 23,000.00 ▼-2,000.00 ▼-0.01%
22-01-07 25,000.00 ▲400.00 ▲1.63%
22-01-05 24,600.00 ▲1,600.00 ▲0%
22-01-04 23,000.00 ▲150.00 ▲0.66%
21-12-31 22,850.00 ▲250.00 ▲1.11%
21-12-30 22,600.00 ▲200.00 ▲0.89%
21-12-29 22,400.00 ▼-450.00 ▼-1.97%
21-12-28 22,850.00 ▲300.00 ▲1.33%
21-12-27 22,550.00 ▼-550.00 ▼-2.38%
21-12-24 23,100.00 ▼-300.00 ▼-1.28%
21-12-23 23,400.00 ▲700.00 ▲3.08%
21-12-22 22,700.00 ▲1,450.00 ▲0%
21-12-21 21,250.00 ▲150.00 ▲0.71%
21-12-20 21,100.00 ▼-200.00 ▼-0.94%
21-12-17 21,300.00 ▼-400.00 ▼-1.84%
21-12-16 21,700.00 ▲50.00 ▲0.23%
21-12-15 21,650.00 ▲300.00 ▲1.41%
21-12-14 21,350.00 ▼-250.00 ▼-1.16%
21-12-13 21,600.00 ▲1,200.00 ▲0%
21-12-10 20,400.00 ▲150.00 ▲0.74%
21-12-09 20,250.00 ▲600.00 ▲3.05%
21-12-08 19,650.00 ▼-100.00 ▼-0.51%
21-12-07 19,750.00 ▲850.00 ▲4.5%
21-12-06 18,900.00 ▼-1,400.00 ▼-0%
21-12-03 20,300.00 ▼-1,500.00 ▼-0%
21-12-02 21,800.00 ▲450.00 ▲2.11%
21-12-01 21,350.00 ▲21,328.55 ▲97.9%
21-11-30 21.45 ▼-0.15 ▼-0.69%
21-11-29 21.60 ▲0.30 ▲1.41%
21-11-26 21.30 ▼-0.70 ▼-3.18%
21-11-25 22.00 -0.00 -0%
21-11-24 22.00 ▼-0.50 ▼-2.22%
21-11-23 22.50 ▲1.10 ▲5.14%
21-11-22 21.40 ▼-1.60 ▼-6.96%
21-11-19 23.00 ▲0.15 ▲0.66%
21-11-18 22.85 ▲1.45 ▲6.78%
21-11-17 21.40 ▲0.30 ▲1.42%
21-11-16 21.10 ▼-0.55 ▼-2.54%
21-11-15 21.65 ▲1.10 ▲5.35%
21-11-12 20.55 -0.00 -0%
21-11-11 20.55 ▲0.20 ▲0.98%
21-11-10 20.35 ▲0.70 ▲3.56%
21-11-09 19.65 ▼-19,180.35 ▼-0.1%
21-11-08 19,200.00 ▲600.00 ▲3.23%
21-11-05 18,600.00 ▼-100.00 ▼-0.53%
21-10-29 18,700.00 ▲650.00 ▲3.6%
21-10-28 18,050.00 ▼-100.00 ▼-0.55%
21-10-22 18,150.00 ▲450.00 ▲2.54%
21-10-21 17,700.00 ▲550.00 ▲3.21%
21-10-20 17,150.00 -0.00 -0%
21-10-19 17,150.00 ▼-150.00 ▼-0.87%
21-10-15 17,300.00 ▲700.00 ▲4.22%
21-10-13 16,600.00 ▲500.00 ▲3.11%
21-10-12 16,100.00 ▼-200.00 ▼-1.23%
21-10-07 16,300.00 ▲850.00 ▲5.5%
21-10-05 15,450.00 ▲500.00 ▲3.34%
21-10-01 14,950.00 ▼-250.00 ▼-1.64%
21-09-30 15,200.00 -0.00 -0%
21-09-29 15,200.00 ▲250.00 ▲1.67%
21-09-28 14,950.00 ▲200.00 ▲1.36%
21-09-27 14,750.00 ▼-1,450.00 ▼-0.01%
21-09-23 16,200.00 ▲150.00 ▲0.93%
21-09-20 16,050.00 ▼-350.00 ▼-2.13%
21-09-17 16,400.00 ▲150.00 ▲0.92%
21-09-15 16,250.00 ▲350.00 ▲2.2%
21-09-14 15,900.00 ▲150.00 ▲0.95%
21-09-13 15,750.00 ▼-600.00 ▼-3.67%
21-09-10 16,350.00 ▼-150.00 ▼-0.91%
21-09-09 16,500.00 ▲600.00 ▲3.77%
21-09-07 15,900.00 ▼-1,150.00 ▼-0.01%
21-09-06 17,050.00 ▲1,100.00 ▲0.01%
21-08-31 15,950.00 ▲100.00 ▲0.63%
21-08-30 15,850.00 ▲650.00 ▲4.28%
21-08-27 15,200.00 ▲850.00 ▲5.92%
21-08-25 14,350.00 ▲550.00 ▲3.99%
21-08-24 13,800.00 ▼-950.00 ▼-6.44%
21-08-20 14,750.00 ▼-1,000.00 ▼-0.01%
21-08-19 15,750.00 ▲150.00 ▲0.96%
21-08-18 15,600.00 ▲200.00 ▲1.3%
21-08-17 15,400.00 ▼-200.00 ▼-1.28%
21-08-13 15,600.00 ▲100.00 ▲0.65%
21-08-12 15,500.00 ▲550.00 ▲3.68%
21-08-11 14,950.00 ▲750.00 ▲5.28%
21-08-09 14,200.00 ▲900.00 ▲6.77%
21-08-06 13,300.00 ▼-100.00 ▼-0.75%
21-08-05 13,400.00 ▲400.00 ▲3.08%
21-08-03 13,000.00 ▲300.00 ▲2.36%
21-07-30 12,700.00 ▼-200.00 ▼-1.55%
21-07-29 12,900.00 ▲100.00 ▲0.78%
21-07-28 12,800.00 ▼-350.00 ▼-2.66%
21-07-27 13,150.00 -0.00 -0%
21-07-26 13,150.00 ▼-250.00 ▼-1.87%
21-07-23 13,400.00 ▲200.00 ▲1.52%
21-07-22 13,200.00 ▲850.00 ▲6.88%
21-07-21 12,350.00 ▲250.00 ▲2.07%
21-07-20 12,100.00 ▲350.00 ▲2.98%
21-07-19 11,750.00 ▼-750.00 ▼-6%
21-07-16 12,500.00 ▲400.00 ▲3.31%
21-07-15 12,100.00 ▲600.00 ▲5.22%
21-07-13 11,500.00 ▼-750.00 ▼-6.12%
21-07-09 12,250.00 ▲12,237.40 ▲95.24%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남