[중국증시 주간 포인트] 11월 LPR 발표, 중국 5G+ 산업인터넷 대회, G20 개최
무료
Hoa Phat : ( HPG.VNM )
26,750.00 ▲ 450.00 (1.71%)
2024-11-29
최근 1년 일별 시세
(2024-11-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 24-11-29 | 26,750.00 | ▲450.00 | ▲1.71% |
| 24-11-27 | 26,300.00 | ▼-50.00 | ▼-0.19% |
| 24-11-26 | 26,350.00 | ▲50.00 | ▲0.19% |
| 24-11-25 | 26,300.00 | ▲200.00 | ▲0.77% |
| 24-11-22 | 26,100.00 | ▲250.00 | ▲0.97% |
| 24-11-21 | 25,850.00 | ▲250.00 | ▲0.98% |
| 24-11-20 | 25,600.00 | ▲150.00 | ▲0.59% |
| 24-11-19 | 25,450.00 | ▼-350.00 | ▼-1.36% |
| 24-11-18 | 25,800.00 | ▼-100.00 | ▼-0.39% |
| 24-11-15 | 25,900.00 | ▼-400.00 | ▼-1.52% |
| 24-11-14 | 26,300.00 | ▼-750.00 | ▼-2.77% |
| 24-11-13 | 27,050.00 | ▼-450.00 | ▼-1.64% |
| 24-11-12 | 27,500.00 | ▼-200.00 | ▼-0.72% |
| 24-11-11 | 27,700.00 | ▲700.00 | ▲2.59% |
| 24-11-08 | 27,000.00 | ▲50.00 | ▲0.19% |
| 24-11-07 | 26,950.00 | -0.00 | -0% |
| 24-11-06 | 26,950.00 | ▲450.00 | ▲1.7% |
| 24-11-05 | 26,500.00 | ▲200.00 | ▲0.76% |
| 24-11-04 | 26,300.00 | ▼-250.00 | ▼-0.94% |
| 24-11-01 | 26,550.00 | ▼-350.00 | ▼-1.3% |
| 24-10-31 | 26,900.00 | ▼-100.00 | ▼-0.37% |
| 24-10-30 | 27,000.00 | ▼-50.00 | ▼-0.18% |
| 24-10-29 | 27,050.00 | ▲300.00 | ▲1.12% |
| 24-10-28 | 26,750.00 | ▲300.00 | ▲1.13% |
| 24-10-25 | 26,450.00 | -0.00 | -0% |
| 24-10-24 | 26,450.00 | -0.00 | -0% |
| 24-10-23 | 26,450.00 | ▼-200.00 | ▼-0.75% |
| 24-10-22 | 26,650.00 | ▼-100.00 | ▼-0.37% |
| 24-10-21 | 26,750.00 | ▼-200.00 | ▼-0.74% |
| 24-10-18 | 26,950.00 | ▼-300.00 | ▼-1.1% |
| 24-10-17 | 27,250.00 | ▲150.00 | ▲0.55% |
| 24-10-16 | 27,100.00 | ▼-50.00 | ▼-0.18% |
| 24-10-15 | 27,150.00 | ▲100.00 | ▲0.37% |
| 24-10-14 | 27,050.00 | ▼-250.00 | ▼-0.92% |
| 24-10-11 | 27,300.00 | ▲50.00 | ▲0.18% |
| 24-10-10 | 27,250.00 | ▼-250.00 | ▼-0.91% |
| 24-10-09 | 27,500.00 | ▲550.00 | ▲2.04% |
| 24-10-08 | 26,950.00 | ▲550.00 | ▲2.08% |
| 24-10-07 | 26,400.00 | ▲200.00 | ▲0.76% |
| 24-10-04 | 26,200.00 | -0.00 | -0% |
| 24-10-03 | 26,200.00 | ▼-550.00 | ▼-2.06% |
| 24-10-01 | 26,750.00 | ▲400.00 | ▲1.52% |
| 24-09-30 | 26,350.00 | ▲300.00 | ▲1.15% |
| 24-09-27 | 26,050.00 | -0.00 | -0% |
| 24-09-26 | 26,050.00 | ▼-150.00 | ▼-0.57% |
| 24-09-25 | 26,200.00 | ▲350.00 | ▲1.35% |
| 24-09-24 | 25,850.00 | ▲150.00 | ▲0.58% |
| 24-09-23 | 25,700.00 | ▲50.00 | ▲0.19% |
| 24-09-20 | 25,650.00 | ▲400.00 | ▲1.58% |
| 24-09-19 | 25,250.00 | ▲150.00 | ▲0.6% |
| 24-09-18 | 25,100.00 | ▼-150.00 | ▼-0.59% |
| 24-09-17 | 25,250.00 | ▲400.00 | ▲1.61% |
| 24-09-16 | 24,850.00 | ▼-150.00 | ▼-0.6% |
| 24-09-13 | 25,000.00 | ▼-100.00 | ▼-0.4% |
| 24-09-12 | 25,100.00 | ▼-250.00 | ▼-0.99% |
| 24-09-11 | 25,350.00 | ▲200.00 | ▲0.8% |
| 24-09-10 | 25,150.00 | ▼-450.00 | ▼-1.76% |
| 24-09-09 | 25,600.00 | ▲200.00 | ▲0.79% |
| 24-09-06 | 25,400.00 | ▲350.00 | ▲1.4% |
| 24-09-05 | 25,050.00 | ▼-200.00 | ▼-0.79% |
| 24-09-04 | 25,250.00 | ▼-250.00 | ▼-0.98% |
| 24-08-30 | 25,500.00 | ▼-100.00 | ▼-0.39% |
| 24-08-29 | 25,600.00 | ▼-100.00 | ▼-0.39% |
| 24-08-28 | 25,700.00 | ▼-50.00 | ▼-0.19% |
| 24-08-27 | 25,750.00 | ▼-250.00 | ▼-0.96% |
| 24-08-26 | 26,000.00 | ▼-50.00 | ▼-0.19% |
| 24-08-23 | 26,050.00 | ▲250.00 | ▲0.97% |
| 24-08-20 | 25,800.00 | ▼-50.00 | ▼-0.19% |
| 24-08-19 | 25,850.00 | ▲650.00 | ▲2.58% |
| 24-08-15 | 25,200.00 | ▼-250.00 | ▼-0.98% |
| 24-08-14 | 25,450.00 | ▲50.00 | ▲0.2% |
| 24-08-13 | 25,400.00 | ▼-450.00 | ▼-1.74% |
| 24-08-12 | 25,850.00 | ▼-200.00 | ▼-0.77% |
| 24-08-09 | 26,050.00 | -0.00 | -0% |
| 24-08-07 | 26,050.00 | ▼-650.00 | ▼-2.43% |
| 24-08-01 | 26,700.00 | ▼-500.00 | ▼-1.84% |
| 24-07-31 | 27,200.00 | ▼-700.00 | ▼-2.51% |
| 24-07-30 | 27,900.00 | ▲450.00 | ▲1.64% |
| 24-07-26 | 27,450.00 | ▲100.00 | ▲0.37% |
| 24-07-25 | 27,350.00 | ▼-350.00 | ▼-1.26% |
| 24-07-24 | 27,700.00 | ▼-100.00 | ▼-0.36% |
| 24-07-23 | 27,800.00 | ▼-1,150.00 | ▼-0% |
| 24-07-10 | 28,950.00 | ▲600.00 | ▲2.12% |
| 24-07-01 | 28,350.00 | ▲50.00 | ▲0.18% |
| 24-06-28 | 28,300.00 | ▼-550.00 | ▼-1.91% |
| 24-06-27 | 28,850.00 | ▲150.00 | ▲0.52% |
| 24-06-25 | 28,700.00 | -0.00 | -0% |
| 24-06-24 | 28,700.00 | ▼-350.00 | ▼-1.2% |
| 24-06-21 | 29,050.00 | ▼-300.00 | ▼-1.02% |
| 24-06-19 | 29,350.00 | ▼-100.00 | ▼-0.34% |
| 24-06-17 | 29,450.00 | ▲350.00 | ▲1.2% |
| 24-06-14 | 29,100.00 | ▼-400.00 | ▼-1.36% |
| 24-06-13 | 29,500.00 | ▼-100.00 | ▼-0.34% |
| 24-06-12 | 29,600.00 | ▲500.00 | ▲1.72% |
| 24-06-11 | 29,100.00 | ▼-200.00 | ▼-0.68% |
| 24-06-10 | 29,300.00 | -0.00 | -0% |
| 24-06-07 | 29,300.00 | -0.00 | -0% |
| 24-06-06 | 29,300.00 | ▲50.00 | ▲0.17% |
| 24-06-05 | 29,250.00 | ▼-50.00 | ▼-0.17% |
| 24-06-04 | 29,300.00 | ▲300.00 | ▲1.03% |
| 24-06-03 | 29,000.00 | ▲400.00 | ▲1.4% |
| 24-05-31 | 28,600.00 | ▲350.00 | ▲1.24% |
| 24-05-30 | 28,250.00 | ▼-350.00 | ▼-1.22% |
| 24-05-29 | 28,600.00 | ▼-550.00 | ▼-1.89% |
| 24-05-28 | 29,150.00 | ▲250.00 | ▲0.87% |
| 24-05-27 | 28,900.00 | -0.00 | -0% |
| 24-05-24 | 28,900.00 | ▼-600.00 | ▼-2.03% |
| 24-05-23 | 29,500.00 | ▼-1,800.00 | ▼-0% |
| 24-05-22 | 31,300.00 | ▼-550.00 | ▼-1.73% |
| 24-05-21 | 31,850.00 | ▼-150.00 | ▼-0.47% |
| 24-05-20 | 32,000.00 | ▲400.00 | ▲1.27% |
| 24-05-17 | 31,600.00 | -0.00 | -0% |
| 24-05-16 | 31,600.00 | ▲400.00 | ▲1.28% |
| 24-05-15 | 31,200.00 | ▲750.00 | ▲2.46% |
| 24-05-10 | 30,450.00 | -0.00 | -0% |
| 24-05-09 | 30,450.00 | ▼-250.00 | ▼-0.81% |
| 24-05-08 | 30,700.00 | ▲550.00 | ▲1.82% |
| 24-05-07 | 30,150.00 | ▲850.00 | ▲2.9% |
| 24-05-06 | 29,300.00 | ▲650.00 | ▲2.27% |
| 24-05-03 | 28,650.00 | ▲300.00 | ▲1.06% |
| 24-05-02 | 28,350.00 | ▼-50.00 | ▼-0.18% |
| 24-04-26 | 28,400.00 | ▼-150.00 | ▼-0.53% |
| 24-04-25 | 28,550.00 | ▼-250.00 | ▼-0.87% |
| 24-04-24 | 28,800.00 | ▲1,200.00 | ▲0% |
| 24-04-23 | 27,600.00 | ▼-400.00 | ▼-1.43% |
| 24-04-22 | 28,000.00 | ▲200.00 | ▲0.72% |
| 24-04-19 | 27,800.00 | ▼-200.00 | ▼-0.71% |
| 24-04-17 | 28,000.00 | ▼-350.00 | ▼-1.23% |
| 24-04-16 | 28,350.00 | ▼-150.00 | ▼-0.53% |
| 24-04-15 | 28,500.00 | ▼-1,450.00 | ▼-0% |
| 24-04-12 | 29,950.00 | ▲50.00 | ▲0.17% |
| 24-04-11 | 29,900.00 | ▲250.00 | ▲0.84% |
| 24-04-10 | 29,650.00 | ▼-250.00 | ▼-0.84% |
| 24-04-09 | 29,900.00 | ▲300.00 | ▲1.01% |
| 24-04-08 | 29,600.00 | ▲150.00 | ▲0.51% |
| 24-04-05 | 29,450.00 | ▼-150.00 | ▼-0.51% |
| 24-04-04 | 29,600.00 | ▼-350.00 | ▼-1.17% |
| 24-04-03 | 29,950.00 | ▼-450.00 | ▼-1.48% |
| 24-04-02 | 30,400.00 | ▲300.00 | ▲1% |
| 24-04-01 | 30,100.00 | ▼-150.00 | ▼-0.5% |
| 24-03-29 | 30,250.00 | ▼-350.00 | ▼-1.14% |
| 24-03-27 | 30,600.00 | ▲50.00 | ▲0.16% |
| 24-03-26 | 30,550.00 | ▲350.00 | ▲1.16% |
| 24-03-25 | 30,200.00 | ▼-350.00 | ▼-1.15% |
| 24-03-22 | 30,550.00 | ▲300.00 | ▲0.99% |
| 24-03-21 | 30,250.00 | ▲250.00 | ▲0.83% |
| 24-03-20 | 30,000.00 | ▲200.00 | ▲0.67% |
| 24-03-19 | 29,800.00 | ▲200.00 | ▲0.68% |
| 24-03-18 | 29,600.00 | ▼-500.00 | ▼-1.66% |
| 24-03-15 | 30,100.00 | ▼-250.00 | ▼-0.82% |
| 24-03-14 | 30,350.00 | ▼-450.00 | ▼-1.46% |
| 24-03-13 | 30,800.00 | ▲600.00 | ▲1.99% |
| 24-03-12 | 30,200.00 | ▲300.00 | ▲1% |
| 24-03-11 | 29,900.00 | ▼-400.00 | ▼-1.32% |
| 24-03-08 | 30,300.00 | ▼-700.00 | ▼-2.26% |
| 24-03-07 | 31,000.00 | ▲200.00 | ▲0.65% |
| 24-03-06 | 30,800.00 | ▼-350.00 | ▼-1.12% |
| 24-03-05 | 31,150.00 | ▲350.00 | ▲1.14% |
| 24-03-04 | 30,800.00 | ▼-50.00 | ▼-0.16% |
| 24-03-01 | 30,850.00 | ▼-150.00 | ▼-0.48% |
| 24-02-29 | 31,000.00 | ▲400.00 | ▲1.31% |
| 24-02-28 | 30,600.00 | ▲250.00 | ▲0.82% |
| 24-02-27 | 30,350.00 | ▲1,550.00 | ▲0% |
| 24-02-26 | 28,800.00 | ▲400.00 | ▲1.41% |
| 24-02-23 | 28,400.00 | ▼-150.00 | ▼-0.53% |
| 24-02-22 | 28,550.00 | ▼-250.00 | ▼-0.87% |
| 24-02-21 | 28,800.00 | ▼-400.00 | ▼-1.37% |
| 24-02-20 | 29,200.00 | -0.00 | -0% |
| 24-02-19 | 29,200.00 | ▲600.00 | ▲2.1% |
| 24-02-16 | 28,600.00 | ▼-100.00 | ▼-0.35% |
| 24-02-15 | 28,700.00 | ▲550.00 | ▲1.95% |
| 24-02-07 | 28,150.00 | ▲100.00 | ▲0.36% |
| 24-02-06 | 28,050.00 | ▲50.00 | ▲0.18% |
| 24-02-05 | 28,000.00 | ▲100.00 | ▲0.36% |
| 24-02-02 | 27,900.00 | ▲50.00 | ▲0.18% |
| 24-02-01 | 27,850.00 | ▲100.00 | ▲0.36% |
| 24-01-31 | 27,750.00 | ▼-250.00 | ▼-0.89% |
| 24-01-30 | 28,000.00 | -0.00 | -0% |
| 24-01-29 | 28,000.00 | ▼-350.00 | ▼-1.23% |
| 24-01-26 | 28,350.00 | ▲100.00 | ▲0.35% |
| 24-01-25 | 28,250.00 | -0.00 | -0% |
| 24-01-24 | 28,250.00 | ▼-100.00 | ▼-0.35% |
| 24-01-23 | 28,350.00 | ▲50.00 | ▲0.18% |
| 24-01-22 | 28,300.00 | ▲500.00 | ▲1.8% |
| 24-01-19 | 27,800.00 | ▲150.00 | ▲0.54% |
| 24-01-18 | 27,650.00 | -0.00 | -0% |
| 24-01-17 | 27,650.00 | ▼-150.00 | ▼-0.54% |
| 24-01-16 | 27,800.00 | ▲700.00 | ▲2.58% |
| 24-01-15 | 27,100.00 | ▼-50.00 | ▼-0.18% |
| 24-01-12 | 27,150.00 | ▼-350.00 | ▼-1.27% |
| 24-01-11 | 27,500.00 | ▲150.00 | ▲0.55% |
| 24-01-10 | 27,350.00 | ▼-350.00 | ▼-1.26% |
| 24-01-09 | 27,700.00 | ▼-100.00 | ▼-0.36% |
| 24-01-05 | 27,800.00 | ▲50.00 | ▲0.18% |
| 24-01-04 | 27,750.00 | ▼-50.00 | ▼-0.18% |
| 24-01-03 | 27,800.00 | ▲350.00 | ▲1.28% |
| 24-01-02 | 27,450.00 | ▼-500.00 | ▼-1.79% |
| 23-12-29 | 27,950.00 | -0.00 | -0% |
| 23-12-28 | 27,950.00 | ▲200.00 | ▲0.72% |
| 23-12-27 | 27,750.00 | ▼-50.00 | ▼-0.18% |
| 23-12-26 | 27,800.00 | ▲350.00 | ▲1.28% |
| 23-12-25 | 27,450.00 | ▲400.00 | ▲1.48% |
| 23-12-22 | 27,050.00 | ▼-150.00 | ▼-0.55% |
| 23-12-21 | 27,200.00 | -0.00 | -0% |
| 23-12-20 | 27,200.00 | -0.00 | -0% |
| 23-12-19 | 27,200.00 | ▲600.00 | ▲2.26% |
| 23-12-18 | 26,600.00 | ▼-200.00 | ▼-0.75% |
| 23-12-15 | 26,800.00 | ▼-250.00 | ▼-0.92% |
| 23-12-14 | 27,050.00 | ▼-300.00 | ▼-1.1% |
| 23-12-13 | 27,350.00 | ▼-600.00 | ▼-2.15% |
| 23-12-12 | 27,950.00 | ▲450.00 | ▲1.64% |
| 23-12-11 | 27,500.00 | ▼-200.00 | ▼-0.72% |
| 23-12-08 | 27,700.00 | ▲100.00 | ▲0.36% |
| 23-12-07 | 27,600.00 | -0.00 | -0% |
| 23-12-06 | 27,600.00 | ▲350.00 | ▲1.28% |
| 23-12-05 | 27,250.00 | ▼-250.00 | ▼-0.91% |