[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
HO CHI MINH CITY DEVELOPMENT JOINT STOCK COMMERCIAL BANK : ( HDB.VNM )
21,450.00 ▼ -50.00 (-0.23%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 21,450.00 | ▼-50.00 | ▼-0.23% |
| 25-04-28 | 21,500.00 | ▲250.00 | ▲1.18% |
| 25-04-25 | 21,250.00 | -0.00 | -0% |
| 25-04-24 | 21,250.00 | ▲900.00 | ▲4.42% |
| 25-04-23 | 20,350.00 | ▲50.00 | ▲0.25% |
| 25-04-22 | 20,300.00 | ▼-100.00 | ▼-0.49% |
| 25-04-21 | 20,400.00 | ▼-300.00 | ▼-1.45% |
| 25-04-17 | 20,700.00 | ▲50.00 | ▲0.24% |
| 25-04-16 | 20,650.00 | ▲100.00 | ▲0.49% |
| 25-04-15 | 20,550.00 | ▲1,100.00 | ▲0.01% |
| 25-04-10 | 19,450.00 | ▲100.00 | ▲0.52% |
| 25-04-08 | 19,350.00 | ▼-3,100.00 | ▼-0.01% |
| 25-04-02 | 22,450.00 | ▲350.00 | ▲1.58% |
| 25-03-31 | 22,100.00 | ▼-550.00 | ▼-2.43% |
| 25-03-24 | 22,650.00 | ▼-750.00 | ▼-3.21% |
| 25-03-17 | 23,400.00 | ▲200.00 | ▲0.86% |
| 25-03-14 | 23,200.00 | ▲50.00 | ▲0.22% |
| 25-03-13 | 23,150.00 | ▼-250.00 | ▼-1.07% |
| 25-03-07 | 23,400.00 | ▲350.00 | ▲1.52% |
| 25-03-06 | 23,050.00 | ▲50.00 | ▲0.22% |
| 25-03-03 | 23,000.00 | ▼-50.00 | ▼-0.22% |
| 25-02-28 | 23,050.00 | ▼-150.00 | ▼-0.65% |
| 25-02-27 | 23,200.00 | ▲350.00 | ▲1.53% |
| 25-02-20 | 22,850.00 | ▲150.00 | ▲0.66% |
| 25-02-18 | 22,700.00 | ▼-200.00 | ▼-0.87% |
| 25-02-07 | 22,900.00 | ▼-50.00 | ▼-0.22% |
| 25-02-06 | 22,950.00 | ▲350.00 | ▲1.55% |
| 25-02-05 | 22,600.00 | -0.00 | -0% |
| 25-02-04 | 22,600.00 | ▼-50.00 | ▼-0.22% |
| 25-01-24 | 22,650.00 | ▲250.00 | ▲1.12% |
| 25-01-23 | 22,400.00 | ▲400.00 | ▲1.82% |
| 25-01-22 | 22,000.00 | ▼-650.00 | ▼-2.87% |
| 25-01-21 | 22,650.00 | ▼-350.00 | ▼-1.52% |
| 25-01-20 | 23,000.00 | ▲500.00 | ▲2.22% |
| 25-01-17 | 22,500.00 | ▲800.00 | ▲3.69% |
| 25-01-16 | 21,700.00 | ▲50.00 | ▲0.23% |
| 25-01-15 | 21,650.00 | ▲500.00 | ▲2.36% |
| 25-01-14 | 21,150.00 | ▼-550.00 | ▼-2.53% |
| 25-01-13 | 21,700.00 | ▲100.00 | ▲0.46% |
| 25-01-10 | 21,600.00 | ▼-750.00 | ▼-3.36% |
| 25-01-09 | 22,350.00 | ▼-1,900.00 | ▼-0% |
| 25-01-07 | 24,250.00 | ▼-200.00 | ▼-0.82% |
| 25-01-03 | 24,450.00 | ▼-650.00 | ▼-2.59% |
| 25-01-02 | 25,100.00 | ▼-400.00 | ▼-1.57% |
| 24-12-31 | 25,500.00 | ▼-1,150.00 | ▼-0% |
| 24-12-30 | 26,650.00 | ▲1,700.00 | ▲0% |
| 24-12-27 | 24,950.00 | ▲800.00 | ▲3.31% |
| 24-12-26 | 24,150.00 | ▲250.00 | ▲1.05% |
| 24-12-25 | 23,900.00 | ▲500.00 | ▲2.14% |
| 24-12-24 | 23,400.00 | -0.00 | -0% |
| 24-12-23 | 23,400.00 | ▼-100.00 | ▼-0.43% |
| 24-12-19 | 23,500.00 | ▼-300.00 | ▼-1.26% |
| 24-12-18 | 23,800.00 | -0.00 | -0% |
| 24-12-17 | 23,800.00 | ▲50.00 | ▲0.21% |
| 24-12-16 | 23,750.00 | ▲50.00 | ▲0.21% |
| 24-12-13 | 23,700.00 | ▼-200.00 | ▼-0.84% |
| 24-12-12 | 23,900.00 | ▲300.00 | ▲1.27% |
| 24-12-11 | 23,600.00 | ▼-4,400.00 | ▼-0.01% |
| 24-12-10 | 28,000.00 | ▲1,000.00 | ▲0% |
| 24-12-09 | 27,000.00 | ▲150.00 | ▲0.56% |
| 24-12-06 | 26,850.00 | ▲150.00 | ▲0.56% |
| 24-12-05 | 26,700.00 | ▲800.00 | ▲3.09% |
| 24-12-04 | 25,900.00 | ▼-150.00 | ▼-0.58% |
| 24-12-03 | 26,050.00 | ▲650.00 | ▲2.56% |
| 24-12-02 | 25,400.00 | ▲50.00 | ▲0.2% |
| 24-11-29 | 25,350.00 | ▲200.00 | ▲0.8% |
| 24-11-27 | 25,150.00 | ▲100.00 | ▲0.4% |
| 24-11-26 | 25,050.00 | ▲350.00 | ▲1.42% |
| 24-11-25 | 24,700.00 | -0.00 | -0% |
| 24-11-22 | 24,700.00 | ▼-100.00 | ▼-0.4% |
| 24-11-21 | 24,800.00 | ▲150.00 | ▲0.61% |
| 24-11-20 | 24,650.00 | -0.00 | -0% |
| 24-11-19 | 24,650.00 | ▲100.00 | ▲0.41% |
| 24-11-18 | 24,550.00 | ▼-150.00 | ▼-0.61% |
| 24-11-15 | 24,700.00 | ▼-550.00 | ▼-2.18% |
| 24-11-14 | 25,250.00 | ▼-400.00 | ▼-1.56% |
| 24-11-13 | 25,650.00 | ▼-150.00 | ▼-0.58% |
| 24-11-12 | 25,800.00 | ▲250.00 | ▲0.98% |
| 24-11-11 | 25,550.00 | ▼-700.00 | ▼-2.67% |
| 24-11-08 | 26,250.00 | -0.00 | -0% |
| 24-11-07 | 26,250.00 | ▼-150.00 | ▼-0.57% |
| 24-11-06 | 26,400.00 | ▲350.00 | ▲1.34% |
| 24-11-05 | 26,050.00 | -0.00 | -0% |
| 24-11-04 | 26,050.00 | ▼-500.00 | ▼-1.88% |
| 24-11-01 | 26,550.00 | ▼-350.00 | ▼-1.3% |
| 24-10-31 | 26,900.00 | ▼-300.00 | ▼-1.1% |
| 24-10-30 | 27,200.00 | ▼-100.00 | ▼-0.37% |
| 24-10-29 | 27,300.00 | ▲650.00 | ▲2.44% |
| 24-10-28 | 26,650.00 | ▼-250.00 | ▼-0.93% |
| 24-10-25 | 26,900.00 | -0.00 | -0% |
| 24-10-24 | 26,900.00 | ▼-50.00 | ▼-0.19% |
| 24-10-23 | 26,950.00 | ▼-50.00 | ▼-0.19% |
| 24-10-22 | 27,000.00 | ▲50.00 | ▲0.19% |
| 24-10-21 | 26,950.00 | ▼-50.00 | ▼-0.19% |
| 24-10-18 | 27,000.00 | ▲400.00 | ▲1.5% |
| 24-10-17 | 26,600.00 | ▼-450.00 | ▼-1.66% |
| 24-10-16 | 27,050.00 | ▼-100.00 | ▼-0.37% |
| 24-10-15 | 27,150.00 | ▲150.00 | ▲0.56% |
| 24-10-14 | 27,000.00 | ▼-350.00 | ▼-1.28% |
| 24-10-11 | 27,350.00 | ▼-100.00 | ▼-0.36% |
| 24-10-10 | 27,450.00 | ▲450.00 | ▲1.67% |
| 24-10-09 | 27,000.00 | ▼-200.00 | ▼-0.74% |
| 24-10-08 | 27,200.00 | ▲350.00 | ▲1.3% |
| 24-10-07 | 26,850.00 | ▼-450.00 | ▼-1.65% |
| 24-10-04 | 27,300.00 | ▼-350.00 | ▼-1.27% |
| 24-10-03 | 27,650.00 | ▼-350.00 | ▼-1.25% |
| 24-10-01 | 28,000.00 | ▼-200.00 | ▼-0.71% |
| 24-09-30 | 28,200.00 | ▼-100.00 | ▼-0.35% |
| 24-09-27 | 28,300.00 | -0.00 | -0% |
| 24-09-26 | 28,300.00 | ▲1,050.00 | ▲0% |
| 24-09-25 | 27,250.00 | ▲250.00 | ▲0.93% |
| 24-09-24 | 27,000.00 | -0.00 | -0% |
| 24-09-23 | 27,000.00 | ▼-50.00 | ▼-0.18% |
| 24-09-20 | 27,050.00 | ▲200.00 | ▲0.74% |
| 24-09-19 | 26,850.00 | ▲150.00 | ▲0.56% |
| 24-09-18 | 26,700.00 | ▲100.00 | ▲0.38% |
| 24-09-17 | 26,600.00 | ▲400.00 | ▲1.53% |
| 24-09-16 | 26,200.00 | ▼-200.00 | ▼-0.76% |
| 24-09-13 | 26,400.00 | ▲200.00 | ▲0.76% |
| 24-09-12 | 26,200.00 | ▼-150.00 | ▼-0.57% |
| 24-09-11 | 26,350.00 | ▲50.00 | ▲0.19% |
| 24-09-10 | 26,300.00 | ▼-200.00 | ▼-0.75% |
| 24-09-09 | 26,500.00 | ▼-250.00 | ▼-0.93% |
| 24-09-06 | 26,750.00 | ▼-200.00 | ▼-0.74% |
| 24-09-05 | 26,950.00 | ▼-150.00 | ▼-0.55% |
| 24-09-04 | 27,100.00 | ▼-600.00 | ▼-2.17% |
| 24-08-30 | 27,700.00 | ▲350.00 | ▲1.28% |
| 24-08-29 | 27,350.00 | ▲300.00 | ▲1.11% |
| 24-08-28 | 27,050.00 | ▼-50.00 | ▼-0.18% |
| 24-08-27 | 27,100.00 | -0.00 | -0% |
| 24-08-26 | 27,100.00 | -0.00 | -0% |
| 24-08-23 | 27,100.00 | ▲300.00 | ▲1.12% |
| 24-08-20 | 26,800.00 | ▼-200.00 | ▼-0.74% |
| 24-08-19 | 27,000.00 | ▲850.00 | ▲3.25% |
| 24-08-15 | 26,150.00 | ▲250.00 | ▲0.97% |
| 24-08-14 | 25,900.00 | ▼-50.00 | ▼-0.19% |
| 24-08-13 | 25,950.00 | ▲400.00 | ▲1.57% |
| 24-08-12 | 25,550.00 | ▲50.00 | ▲0.2% |
| 24-08-09 | 25,500.00 | ▲650.00 | ▲2.62% |
| 24-08-07 | 24,850.00 | ▼-950.00 | ▼-3.68% |
| 24-08-01 | 25,800.00 | ▼-500.00 | ▼-1.9% |
| 24-07-31 | 26,300.00 | ▲1,000.00 | ▲0% |
| 24-07-30 | 25,300.00 | ▲200.00 | ▲0.8% |
| 24-07-26 | 25,100.00 | ▲50.00 | ▲0.2% |
| 24-07-25 | 25,050.00 | -0.00 | -0% |
| 24-07-24 | 25,050.00 | -0.00 | -0% |
| 24-07-23 | 25,050.00 | ▲100.00 | ▲0.4% |
| 24-07-10 | 24,950.00 | ▲1,850.00 | ▲0% |
| 24-07-01 | 23,100.00 | ▲100.00 | ▲0.43% |
| 24-06-28 | 23,000.00 | ▲50.00 | ▲0.22% |
| 24-06-27 | 22,950.00 | ▲350.00 | ▲1.55% |
| 24-06-25 | 22,600.00 | ▲250.00 | ▲1.12% |
| 24-06-24 | 22,350.00 | ▼-800.00 | ▼-3.46% |
| 24-06-21 | 23,150.00 | ▼-550.00 | ▼-2.32% |
| 24-06-19 | 23,700.00 | ▲150.00 | ▲0.64% |
| 24-06-17 | 23,550.00 | ▼-400.00 | ▼-1.67% |
| 24-06-14 | 23,950.00 | ▼-150.00 | ▼-0.62% |
| 24-06-13 | 24,100.00 | ▲100.00 | ▲0.42% |
| 24-06-12 | 24,000.00 | ▲450.00 | ▲1.91% |
| 24-06-11 | 23,550.00 | ▼-350.00 | ▼-1.46% |
| 24-06-10 | 23,900.00 | ▲200.00 | ▲0.84% |
| 24-06-07 | 23,700.00 | -0.00 | -0% |
| 24-06-06 | 23,700.00 | -0.00 | -0% |
| 24-06-05 | 23,700.00 | ▼-250.00 | ▼-1.04% |
| 24-06-04 | 23,950.00 | ▼-50.00 | ▼-0.21% |
| 24-06-03 | 24,000.00 | ▲750.00 | ▲3.23% |
| 24-05-31 | 23,250.00 | ▲150.00 | ▲0.65% |
| 24-05-30 | 23,100.00 | ▼-350.00 | ▼-1.49% |
| 24-05-29 | 23,450.00 | ▼-700.00 | ▼-2.9% |
| 24-05-28 | 24,150.00 | ▲350.00 | ▲1.47% |
| 24-05-27 | 23,800.00 | ▼-400.00 | ▼-1.65% |
| 24-05-24 | 24,200.00 | ▼-500.00 | ▼-2.02% |
| 24-05-23 | 24,700.00 | ▲350.00 | ▲1.44% |
| 24-05-22 | 24,350.00 | ▼-350.00 | ▼-1.42% |
| 24-05-21 | 24,700.00 | ▼-150.00 | ▼-0.6% |
| 24-05-20 | 24,850.00 | ▲550.00 | ▲2.26% |
| 24-05-17 | 24,300.00 | ▲100.00 | ▲0.41% |
| 24-05-16 | 24,200.00 | ▲700.00 | ▲2.98% |
| 24-05-15 | 23,500.00 | ▼-200.00 | ▼-0.84% |
| 24-05-10 | 23,700.00 | -0.00 | -0% |
| 24-05-09 | 23,700.00 | ▼-400.00 | ▼-1.66% |
| 24-05-08 | 24,100.00 | ▼-200.00 | ▼-0.82% |
| 24-05-07 | 24,300.00 | -0.00 | -0% |
| 24-05-06 | 24,300.00 | ▼-150.00 | ▼-0.61% |
| 24-05-03 | 24,450.00 | ▲800.00 | ▲3.38% |