[AI의 종목 이야기] CATL 홍콩서 팔고 선전서 사라 - JPM
무료
BAOVIET : ( BVH.VNM )
56,000.00 ▲ 0.00 (0%)
2025-11-13
최근 1년 일별 시세
(2025-11-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-13 | 56,000.00 | -0.00 | -0% |
| 25-11-12 | 56,000.00 | ▲2,600.00 | ▲0% |
| 25-11-11 | 53,400.00 | ▲400.00 | ▲0.75% |
| 25-11-10 | 53,000.00 | ▲1,000.00 | ▲0% |
| 25-11-07 | 52,000.00 | ▼-2,100.00 | ▼-0% |
| 25-11-06 | 54,100.00 | ▼-400.00 | ▼-0.73% |
| 25-11-05 | 54,500.00 | ▲200.00 | ▲0.37% |
| 25-11-04 | 54,300.00 | -0.00 | -0% |
| 25-11-03 | 54,300.00 | ▲3,500.00 | ▲0.01% |
| 25-10-31 | 50,800.00 | ▲200.00 | ▲0.4% |
| 25-10-30 | 50,600.00 | ▲400.00 | ▲0.8% |
| 25-10-29 | 50,200.00 | ▲300.00 | ▲0.6% |
| 25-10-28 | 49,900.00 | ▲100.00 | ▲0.2% |
| 25-10-27 | 49,800.00 | ▲1,050.00 | ▲0% |
| 25-10-24 | 48,750.00 | ▼-650.00 | ▼-1.32% |
| 25-10-23 | 49,400.00 | ▲100.00 | ▲0.2% |
| 25-10-22 | 49,300.00 | ▲300.00 | ▲0.61% |
| 25-10-21 | 49,000.00 | ▲1,900.00 | ▲0% |
| 25-10-20 | 47,100.00 | ▼-3,400.00 | ▼-0.01% |
| 25-10-17 | 50,500.00 | ▼-900.00 | ▼-1.75% |
| 25-10-16 | 51,400.00 | ▲400.00 | ▲0.78% |
| 25-10-15 | 51,000.00 | ▼-1,000.00 | ▼-0% |
| 25-10-14 | 52,000.00 | ▼-800.00 | ▼-1.52% |
| 25-10-13 | 52,800.00 | ▼-1,700.00 | ▼-0% |
| 25-10-10 | 54,500.00 | ▼-600.00 | ▼-1.09% |
| 25-10-09 | 55,100.00 | ▲300.00 | ▲0.55% |
| 25-10-08 | 54,800.00 | ▲1,400.00 | ▲0% |
| 25-10-07 | 53,400.00 | ▼-1,100.00 | ▼-0% |
| 25-10-06 | 54,500.00 | ▲1,500.00 | ▲0% |
| 25-10-03 | 53,000.00 | ▼-1,100.00 | ▼-0% |
| 25-10-02 | 54,100.00 | ▼-800.00 | ▼-1.46% |
| 25-10-01 | 54,900.00 | ▼-400.00 | ▼-0.72% |
| 25-09-30 | 55,300.00 | ▼-1,200.00 | ▼-0% |
| 25-09-26 | 56,500.00 | -0.00 | -0% |
| 25-09-25 | 56,500.00 | -0.00 | -0% |
| 25-09-24 | 56,500.00 | ▲500.00 | ▲0.89% |
| 25-09-23 | 56,000.00 | ▼-500.00 | ▼-0.88% |
| 25-09-22 | 56,500.00 | ▼-1,400.00 | ▼-0% |
| 25-09-19 | 57,900.00 | ▼-800.00 | ▼-1.36% |
| 25-09-18 | 58,700.00 | ▼-800.00 | ▼-1.34% |
| 25-09-17 | 59,500.00 | ▲1,100.00 | ▲0% |
| 25-09-16 | 58,400.00 | ▼-900.00 | ▼-1.52% |
| 25-09-15 | 59,300.00 | ▲1,600.00 | ▲0% |
| 25-09-12 | 57,700.00 | -0.00 | -0% |
| 25-09-11 | 57,700.00 | ▲400.00 | ▲0.7% |
| 25-09-10 | 57,300.00 | ▲500.00 | ▲0.88% |
| 25-09-09 | 56,800.00 | ▼-100.00 | ▼-0.18% |
| 25-09-08 | 56,900.00 | ▼-1,600.00 | ▼-0% |
| 25-09-05 | 58,500.00 | ▼-2,000.00 | ▼-0% |
| 25-09-04 | 60,500.00 | ▲2,100.00 | ▲0% |
| 25-09-03 | 58,400.00 | ▼-500.00 | ▼-0.85% |
| 25-08-29 | 58,900.00 | ▼-1,600.00 | ▼-0% |
| 25-08-28 | 60,500.00 | ▲800.00 | ▲1.34% |
| 25-08-27 | 59,700.00 | ▼-800.00 | ▼-1.32% |
| 25-08-26 | 60,500.00 | ▲2,000.00 | ▲0% |
| 25-08-25 | 58,500.00 | ▲1,400.00 | ▲0% |
| 25-08-22 | 57,100.00 | ▼-2,900.00 | ▼-0% |
| 25-08-21 | 60,000.00 | ▲600.00 | ▲1.01% |
| 25-08-20 | 59,400.00 | ▼-1,800.00 | ▼-0% |
| 25-08-19 | 61,200.00 | ▼-1,600.00 | ▼-0% |
| 25-08-18 | 62,800.00 | ▲1,000.00 | ▲0% |
| 25-08-15 | 61,800.00 | ▲900.00 | ▲1.48% |
| 25-08-14 | 60,900.00 | ▲3,800.00 | ▲0.01% |
| 25-08-13 | 57,100.00 | ▲3,700.00 | ▲0.01% |
| 25-08-12 | 53,400.00 | ▼-200.00 | ▼-0.37% |
| 25-08-11 | 53,600.00 | ▲1,600.00 | ▲0% |
| 25-08-08 | 52,000.00 | -0.00 | -0% |
| 25-08-07 | 52,000.00 | ▲800.00 | ▲1.56% |
| 25-08-06 | 51,200.00 | ▲1,400.00 | ▲0% |
| 25-08-05 | 49,800.00 | ▼-200.00 | ▼-0.4% |
| 25-08-04 | 50,000.00 | -0.00 | -0% |
| 25-08-01 | 50,000.00 | ▲750.00 | ▲1.52% |
| 25-07-31 | 49,250.00 | ▼-300.00 | ▼-0.61% |
| 25-07-30 | 49,550.00 | ▼-50.00 | ▼-0.1% |
| 25-07-29 | 49,600.00 | ▼-2,600.00 | ▼-0% |
| 25-07-28 | 52,200.00 | ▲200.00 | ▲0.38% |
| 25-07-25 | 52,000.00 | ▼-200.00 | ▼-0.38% |
| 25-07-24 | 52,200.00 | ▼-200.00 | ▼-0.38% |
| 25-07-23 | 52,400.00 | ▼-100.00 | ▼-0.19% |
| 25-07-22 | 52,500.00 | ▲600.00 | ▲1.16% |
| 25-07-21 | 51,900.00 | ▼-600.00 | ▼-1.14% |
| 25-07-18 | 52,500.00 | ▼-1,000.00 | ▼-0% |
| 25-07-17 | 53,500.00 | ▼-900.00 | ▼-1.65% |
| 25-07-16 | 54,400.00 | ▲600.00 | ▲1.12% |
| 25-07-15 | 53,800.00 | ▼-100.00 | ▼-0.19% |
| 25-07-14 | 53,900.00 | ▲200.00 | ▲0.37% |
| 25-07-11 | 53,700.00 | ▼-300.00 | ▼-0.56% |
| 25-07-10 | 54,000.00 | ▲100.00 | ▲0.19% |
| 25-07-09 | 53,900.00 | -0.00 | -0% |
| 25-07-08 | 53,900.00 | ▼-600.00 | ▼-1.1% |
| 25-07-07 | 54,500.00 | ▼-400.00 | ▼-0.73% |
| 25-07-04 | 54,900.00 | ▲1,900.00 | ▲0% |
| 25-07-03 | 53,000.00 | ▼-500.00 | ▼-0.93% |
| 25-07-02 | 53,500.00 | ▼-100.00 | ▼-0.19% |
| 25-07-01 | 53,600.00 | ▲500.00 | ▲0.94% |
| 25-06-30 | 53,100.00 | ▲900.00 | ▲1.72% |
| 25-06-27 | 52,200.00 | ▼-1,900.00 | ▼-0% |
| 25-06-24 | 54,100.00 | ▲2,800.00 | ▲0% |
| 25-06-19 | 51,300.00 | ▼-600.00 | ▼-1.16% |
| 25-06-18 | 51,900.00 | ▲200.00 | ▲0.39% |
| 25-06-17 | 51,700.00 | ▲100.00 | ▲0.19% |
| 25-06-16 | 51,600.00 | ▲2,300.00 | ▲0% |
| 25-06-13 | 49,300.00 | ▼-500.00 | ▼-1% |
| 25-06-12 | 49,800.00 | ▲400.00 | ▲0.81% |
| 25-06-11 | 49,400.00 | ▲500.00 | ▲1.02% |
| 25-06-10 | 48,900.00 | ▲300.00 | ▲0.62% |
| 25-06-09 | 48,600.00 | ▼-900.00 | ▼-1.82% |
| 25-06-06 | 49,500.00 | ▼-900.00 | ▼-1.79% |
| 25-06-05 | 50,400.00 | ▼-900.00 | ▼-1.75% |
| 25-06-04 | 51,300.00 | ▲800.00 | ▲1.58% |
| 25-06-02 | 50,500.00 | ▼-100.00 | ▼-0.2% |
| 25-05-30 | 50,600.00 | ▼-1,000.00 | ▼-0% |
| 25-05-29 | 51,600.00 | ▼-800.00 | ▼-1.53% |
| 25-05-28 | 52,400.00 | ▼-100.00 | ▼-0.19% |
| 25-05-27 | 52,500.00 | ▲1,100.00 | ▲0% |
| 25-05-26 | 51,400.00 | ▲1,750.00 | ▲0% |
| 25-05-23 | 49,650.00 | ▲150.00 | ▲0.3% |
| 25-05-22 | 49,500.00 | ▼-800.00 | ▼-1.59% |
| 25-05-21 | 50,300.00 | ▲600.00 | ▲1.21% |
| 25-05-20 | 49,700.00 | ▲1,450.00 | ▲0% |
| 25-05-19 | 48,250.00 | -0.00 | -0% |
| 25-05-16 | 48,250.00 | ▼-1,350.00 | ▼-0% |
| 25-05-15 | 49,600.00 | ▲400.00 | ▲0.81% |
| 25-05-14 | 49,200.00 | ▲100.00 | ▲0.2% |
| 25-05-13 | 49,100.00 | ▲300.00 | ▲0.61% |
| 25-05-12 | 48,800.00 | ▲600.00 | ▲1.24% |
| 25-05-09 | 48,200.00 | ▼-700.00 | ▼-1.43% |
| 25-05-08 | 48,900.00 | ▼-100.00 | ▼-0.2% |
| 25-05-07 | 49,000.00 | ▲1,500.00 | ▲0% |
| 25-05-06 | 47,500.00 | ▲1,400.00 | ▲0% |
| 25-05-05 | 46,100.00 | ▲150.00 | ▲0.33% |
| 25-04-29 | 45,950.00 | ▼-50.00 | ▼-0.11% |
| 25-04-28 | 46,000.00 | ▼-100.00 | ▼-0.22% |
| 25-04-25 | 46,100.00 | ▼-350.00 | ▼-0.75% |
| 25-04-24 | 46,450.00 | ▲2,450.00 | ▲0% |
| 25-04-23 | 44,000.00 | ▲600.00 | ▲1.38% |
| 25-04-22 | 43,400.00 | ▼-600.00 | ▼-1.36% |
| 25-04-21 | 44,000.00 | ▼-1,350.00 | ▼-0% |
| 25-04-17 | 45,350.00 | ▲1,300.00 | ▲0% |
| 25-04-16 | 44,050.00 | ▲50.00 | ▲0.11% |
| 25-04-15 | 44,000.00 | ▲2,200.00 | ▲0% |
| 25-04-10 | 41,800.00 | ▼-200.00 | ▼-0.48% |
| 25-04-08 | 42,000.00 | ▼-10,100.00 | ▼-0.02% |
| 25-04-02 | 52,100.00 | ▼-1,200.00 | ▼-0% |
| 25-03-31 | 53,300.00 | ▲1,100.00 | ▲0% |
| 25-03-24 | 52,200.00 | ▼-800.00 | ▼-1.51% |
| 25-03-17 | 53,000.00 | ▼-600.00 | ▼-1.12% |
| 25-03-14 | 53,600.00 | ▼-500.00 | ▼-0.92% |
| 25-03-13 | 54,100.00 | ▼-2,600.00 | ▼-0% |
| 25-03-07 | 56,700.00 | ▼-1,000.00 | ▼-0% |
| 25-03-06 | 57,700.00 | ▲800.00 | ▲1.41% |
| 25-03-03 | 56,900.00 | ▲300.00 | ▲0.53% |
| 25-02-28 | 56,600.00 | ▼-1,200.00 | ▼-0% |
| 25-02-27 | 57,800.00 | ▲900.00 | ▲1.58% |
| 25-02-20 | 56,900.00 | ▼-400.00 | ▼-0.7% |
| 25-02-18 | 57,300.00 | ▲5,200.00 | ▲0.01% |
| 25-02-07 | 52,100.00 | ▲900.00 | ▲1.76% |
| 25-02-06 | 51,200.00 | ▼-100.00 | ▼-0.19% |
| 25-02-05 | 51,300.00 | ▼-100.00 | ▼-0.19% |
| 25-02-04 | 51,400.00 | ▲600.00 | ▲1.18% |
| 25-01-24 | 50,800.00 | ▲100.00 | ▲0.2% |
| 25-01-23 | 50,700.00 | -0.00 | -0% |
| 25-01-22 | 50,700.00 | ▼-1,300.00 | ▼-0% |
| 25-01-21 | 52,000.00 | ▼-200.00 | ▼-0.38% |
| 25-01-20 | 52,200.00 | -0.00 | -0% |
| 25-01-17 | 52,200.00 | ▲1,000.00 | ▲0% |
| 25-01-16 | 51,200.00 | -0.00 | -0% |
| 25-01-15 | 51,200.00 | ▲400.00 | ▲0.79% |
| 25-01-14 | 50,800.00 | ▲1,300.00 | ▲0% |
| 25-01-13 | 49,500.00 | -0.00 | -0% |
| 25-01-10 | 49,500.00 | ▲500.00 | ▲1.02% |
| 25-01-09 | 49,000.00 | ▲200.00 | ▲0.41% |
| 25-01-07 | 48,800.00 | ▼-950.00 | ▼-1.91% |
| 25-01-03 | 49,750.00 | ▼-1,750.00 | ▼-0% |
| 25-01-02 | 51,500.00 | ▲800.00 | ▲1.58% |
| 24-12-31 | 50,700.00 | ▼-1,300.00 | ▼-0% |
| 24-12-30 | 52,000.00 | ▼-300.00 | ▼-0.57% |
| 24-12-27 | 52,300.00 | ▼-300.00 | ▼-0.57% |
| 24-12-26 | 52,600.00 | ▼-1,000.00 | ▼-0% |
| 24-12-25 | 53,600.00 | ▲800.00 | ▲1.52% |
| 24-12-24 | 52,800.00 | ▼-300.00 | ▼-0.56% |
| 24-12-23 | 53,100.00 | ▲700.00 | ▲1.34% |
| 24-12-19 | 52,400.00 | ▲200.00 | ▲0.38% |
| 24-12-18 | 52,200.00 | ▲100.00 | ▲0.19% |
| 24-12-17 | 52,100.00 | ▼-200.00 | ▼-0.38% |
| 24-12-16 | 52,300.00 | ▼-900.00 | ▼-1.69% |
| 24-12-13 | 53,200.00 | ▲300.00 | ▲0.57% |
| 24-12-12 | 52,900.00 | ▲700.00 | ▲1.34% |
| 24-12-11 | 52,200.00 | ▼-400.00 | ▼-0.76% |
| 24-12-10 | 52,600.00 | ▲900.00 | ▲1.74% |
| 24-12-09 | 51,700.00 | ▼-300.00 | ▼-0.58% |
| 24-12-06 | 52,000.00 | ▲100.00 | ▲0.19% |
| 24-12-05 | 51,900.00 | ▼-100.00 | ▼-0.19% |
| 24-12-04 | 52,000.00 | ▼-100.00 | ▼-0.19% |
| 24-12-03 | 52,100.00 | ▲3,100.00 | ▲0.01% |
| 24-12-02 | 49,000.00 | ▲1,500.00 | ▲0% |
| 24-11-29 | 47,500.00 | ▲3,050.00 | ▲0.01% |
| 24-11-27 | 44,450.00 | ▲200.00 | ▲0.45% |
| 24-11-26 | 44,250.00 | -0.00 | -0% |
| 24-11-25 | 44,250.00 | ▲50.00 | ▲0.11% |
| 24-11-22 | 44,200.00 | -0.00 | -0% |
| 24-11-21 | 44,200.00 | ▲600.00 | ▲1.38% |
| 24-11-20 | 43,600.00 | ▲100.00 | ▲0.23% |
| 24-11-19 | 43,500.00 | ▼-300.00 | ▼-0.68% |
| 24-11-18 | 43,800.00 | ▼-600.00 | ▼-1.35% |
| 24-11-15 | 44,400.00 | ▲50.00 | ▲0.11% |