[AI의 종목 이야기] 호주로 향하는 데이터센터 머니, 스택 30억호주달러 대출
무료
PETROVIETNAM POWER NHON TRACH 2 : ( NT2.VNM )
23,850.00 ▼ -200.00 (-0.83%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 23,850.00 | ▼-200.00 | ▼-0.83% |
| 25-12-04 | 24,050.00 | ▲50.00 | ▲0.21% |
| 25-12-03 | 24,000.00 | ▲350.00 | ▲1.48% |
| 25-12-02 | 23,650.00 | ▲50.00 | ▲0.21% |
| 25-12-01 | 23,600.00 | ▲300.00 | ▲1.29% |
| 25-11-28 | 23,300.00 | -0.00 | -0% |
| 25-11-27 | 23,300.00 | ▼-300.00 | ▼-1.27% |
| 25-11-26 | 23,600.00 | ▲200.00 | ▲0.85% |
| 25-11-25 | 23,400.00 | ▼-550.00 | ▼-2.3% |
| 25-11-24 | 23,950.00 | ▲50.00 | ▲0.21% |
| 25-11-21 | 23,900.00 | ▼-100.00 | ▼-0.42% |
| 25-11-20 | 24,000.00 | ▼-200.00 | ▼-0.83% |
| 25-11-19 | 24,200.00 | ▲100.00 | ▲0.41% |
| 25-11-18 | 24,100.00 | ▼-50.00 | ▼-0.21% |
| 25-11-17 | 24,150.00 | ▼-100.00 | ▼-0.41% |
| 25-11-14 | 24,250.00 | ▲550.00 | ▲2.32% |
| 25-11-13 | 23,700.00 | ▲100.00 | ▲0.42% |
| 25-11-12 | 23,600.00 | ▲700.00 | ▲3.06% |
| 25-11-11 | 22,900.00 | -0.00 | -0% |
| 25-11-10 | 22,900.00 | ▼-150.00 | ▼-0.65% |
| 25-11-07 | 23,050.00 | ▼-700.00 | ▼-2.95% |
| 25-11-06 | 23,750.00 | ▼-350.00 | ▼-1.45% |
| 25-11-05 | 24,100.00 | ▼-50.00 | ▼-0.21% |
| 25-11-04 | 24,150.00 | ▲650.00 | ▲2.77% |
| 25-11-03 | 23,500.00 | ▼-550.00 | ▼-2.29% |
| 25-10-31 | 24,050.00 | ▼-1,150.00 | ▼-0% |
| 25-10-30 | 25,200.00 | ▲300.00 | ▲1.2% |
| 25-10-29 | 24,900.00 | ▲1,600.00 | ▲0% |
| 25-10-28 | 23,300.00 | ▲500.00 | ▲2.19% |
| 25-10-27 | 22,800.00 | ▼-250.00 | ▼-1.08% |
| 25-10-24 | 23,050.00 | ▲300.00 | ▲1.32% |
| 25-10-23 | 22,750.00 | -0.00 | -0% |
| 25-10-22 | 22,750.00 | ▲1,400.00 | ▲0% |
| 25-10-21 | 21,350.00 | ▼-400.00 | ▼-1.84% |
| 25-10-20 | 21,750.00 | ▼-700.00 | ▼-3.12% |
| 25-10-17 | 22,450.00 | ▼-300.00 | ▼-1.32% |
| 25-10-16 | 22,750.00 | ▲100.00 | ▲0.44% |
| 25-10-15 | 22,650.00 | ▲250.00 | ▲1.12% |
| 25-10-14 | 22,400.00 | ▼-700.00 | ▼-3.03% |
| 25-10-13 | 23,100.00 | ▼-450.00 | ▼-1.91% |
| 25-10-10 | 23,550.00 | ▲250.00 | ▲1.07% |
| 25-10-09 | 23,300.00 | ▲250.00 | ▲1.08% |
| 25-10-08 | 23,050.00 | ▼-200.00 | ▼-0.86% |
| 25-10-07 | 23,250.00 | ▼-200.00 | ▼-0.85% |
| 25-10-06 | 23,450.00 | ▲250.00 | ▲1.08% |
| 25-10-03 | 23,200.00 | ▼-400.00 | ▼-1.69% |
| 25-10-02 | 23,600.00 | ▲300.00 | ▲1.29% |
| 25-10-01 | 23,300.00 | ▼-100.00 | ▼-0.43% |
| 25-09-30 | 23,400.00 | ▼-250.00 | ▼-1.06% |
| 25-09-26 | 23,650.00 | ▼-750.00 | ▼-3.07% |
| 25-09-25 | 24,400.00 | ▲1,100.00 | ▲0% |
| 25-09-24 | 23,300.00 | ▲500.00 | ▲2.19% |
| 25-09-23 | 22,800.00 | ▲50.00 | ▲0.22% |
| 25-09-22 | 22,750.00 | ▼-950.00 | ▼-4.01% |
| 25-09-19 | 23,700.00 | ▲950.00 | ▲4.18% |
| 25-09-18 | 22,750.00 | ▲550.00 | ▲2.48% |
| 25-09-17 | 22,200.00 | ▼-450.00 | ▼-1.99% |
| 25-09-16 | 22,650.00 | ▲550.00 | ▲2.49% |
| 25-09-15 | 22,100.00 | ▲200.00 | ▲0.91% |
| 25-09-12 | 21,900.00 | ▲300.00 | ▲1.39% |
| 25-09-11 | 21,600.00 | ▼-100.00 | ▼-0.46% |
| 25-09-10 | 21,700.00 | ▲300.00 | ▲1.4% |
| 25-09-09 | 21,400.00 | ▲100.00 | ▲0.47% |
| 25-09-08 | 21,300.00 | ▼-850.00 | ▼-3.84% |
| 25-09-05 | 22,150.00 | ▼-500.00 | ▼-2.21% |
| 25-09-04 | 22,650.00 | ▼-50.00 | ▼-0.22% |
| 25-09-03 | 22,700.00 | ▲400.00 | ▲1.79% |
| 25-08-29 | 22,300.00 | ▲100.00 | ▲0.45% |
| 25-08-28 | 22,200.00 | ▼-100.00 | ▼-0.45% |
| 25-08-27 | 22,300.00 | ▲600.00 | ▲2.76% |
| 25-08-26 | 21,700.00 | ▲250.00 | ▲1.17% |
| 25-08-25 | 21,450.00 | ▲100.00 | ▲0.47% |
| 25-08-22 | 21,350.00 | ▼-50.00 | ▼-0.23% |
| 25-08-21 | 21,400.00 | ▼-200.00 | ▼-0.93% |
| 25-08-20 | 21,600.00 | ▼-800.00 | ▼-3.57% |
| 25-08-19 | 22,400.00 | ▲200.00 | ▲0.9% |
| 25-08-18 | 22,200.00 | ▲500.00 | ▲2.3% |
| 25-08-15 | 21,700.00 | ▼-100.00 | ▼-0.46% |
| 25-08-14 | 21,800.00 | ▼-350.00 | ▼-1.58% |
| 25-08-13 | 22,150.00 | ▼-300.00 | ▼-1.34% |
| 25-08-12 | 22,450.00 | ▲400.00 | ▲1.81% |
| 25-08-11 | 22,050.00 | ▲400.00 | ▲1.85% |
| 25-08-08 | 21,650.00 | ▼-250.00 | ▼-1.14% |
| 25-08-07 | 21,900.00 | ▲450.00 | ▲2.1% |
| 25-08-06 | 21,450.00 | ▼-150.00 | ▼-0.69% |
| 25-08-05 | 21,600.00 | ▼-300.00 | ▼-1.37% |
| 25-08-04 | 21,900.00 | ▲1,400.00 | ▲0% |
| 25-08-01 | 20,500.00 | ▲300.00 | ▲1.49% |
| 25-07-31 | 20,200.00 | ▲200.00 | ▲1% |
| 25-07-30 | 20,000.00 | -0.00 | -0% |
| 25-07-29 | 20,000.00 | ▼-700.00 | ▼-3.38% |
| 25-07-28 | 20,700.00 | ▲200.00 | ▲0.98% |
| 25-07-25 | 20,500.00 | ▼-100.00 | ▼-0.49% |
| 25-07-24 | 20,600.00 | -0.00 | -0% |
| 25-07-23 | 20,600.00 | ▲150.00 | ▲0.73% |
| 25-07-22 | 20,450.00 | ▼-150.00 | ▼-0.73% |
| 25-07-21 | 20,600.00 | ▲500.00 | ▲2.49% |
| 25-07-18 | 20,100.00 | ▲300.00 | ▲1.52% |
| 25-07-17 | 19,800.00 | ▼-150.00 | ▼-0.75% |
| 25-07-16 | 19,950.00 | ▲650.00 | ▲3.37% |
| 25-07-15 | 19,300.00 | ▼-300.00 | ▼-1.53% |
| 25-07-14 | 19,600.00 | ▲200.00 | ▲1.03% |
| 25-07-11 | 19,400.00 | ▼-300.00 | ▼-1.52% |
| 25-07-10 | 19,700.00 | ▼-50.00 | ▼-0.25% |
| 25-07-09 | 19,750.00 | ▲50.00 | ▲0.25% |
| 25-07-08 | 19,700.00 | ▲250.00 | ▲1.29% |
| 25-07-07 | 19,450.00 | ▼-50.00 | ▼-0.26% |
| 25-07-04 | 19,500.00 | ▲500.00 | ▲2.63% |
| 25-07-03 | 19,000.00 | -0.00 | -0% |
| 25-07-02 | 19,000.00 | ▼-100.00 | ▼-0.52% |
| 25-07-01 | 19,100.00 | ▼-150.00 | ▼-0.78% |
| 25-06-30 | 19,250.00 | ▼-50.00 | ▼-0.26% |
| 25-06-27 | 19,300.00 | ▼-150.00 | ▼-0.77% |
| 25-06-24 | 19,450.00 | ▲1,150.00 | ▲0.01% |
| 25-06-19 | 18,300.00 | -0.00 | -0% |
| 25-06-18 | 18,300.00 | ▲150.00 | ▲0.83% |
| 25-06-17 | 18,150.00 | ▲100.00 | ▲0.55% |
| 25-06-16 | 18,050.00 | ▲150.00 | ▲0.84% |
| 25-06-13 | 17,900.00 | ▼-200.00 | ▼-1.1% |
| 25-06-12 | 18,100.00 | ▲100.00 | ▲0.56% |
| 25-06-11 | 18,000.00 | ▼-100.00 | ▼-0.55% |
| 25-06-10 | 18,100.00 | ▼-50.00 | ▼-0.28% |
| 25-06-09 | 18,150.00 | ▼-250.00 | ▼-1.36% |
| 25-06-06 | 18,400.00 | ▼-150.00 | ▼-0.81% |
| 25-06-05 | 18,550.00 | ▼-250.00 | ▼-1.33% |
| 25-06-04 | 18,800.00 | ▼-300.00 | ▼-1.57% |
| 25-06-02 | 19,100.00 | ▲450.00 | ▲2.41% |
| 25-05-30 | 18,650.00 | ▲150.00 | ▲0.81% |
| 25-05-29 | 18,500.00 | ▲50.00 | ▲0.27% |
| 25-05-28 | 18,450.00 | ▲100.00 | ▲0.54% |
| 25-05-27 | 18,350.00 | -0.00 | -0% |
| 25-05-26 | 18,350.00 | ▲200.00 | ▲1.1% |
| 25-05-23 | 18,150.00 | ▼-250.00 | ▼-1.36% |
| 25-05-22 | 18,400.00 | ▼-100.00 | ▼-0.54% |
| 25-05-21 | 18,500.00 | ▼-200.00 | ▼-1.07% |
| 25-05-20 | 18,700.00 | ▲100.00 | ▲0.54% |
| 25-05-19 | 18,600.00 | ▼-200.00 | ▼-1.06% |
| 25-05-16 | 18,800.00 | ▲400.00 | ▲2.17% |
| 25-05-15 | 18,400.00 | ▼-200.00 | ▼-1.08% |
| 25-05-14 | 18,600.00 | -0.00 | -0% |
| 25-05-13 | 18,600.00 | ▼-50.00 | ▼-0.27% |
| 25-05-12 | 18,650.00 | ▼-50.00 | ▼-0.27% |
| 25-05-09 | 18,700.00 | -0.00 | -0% |
| 25-05-08 | 18,700.00 | ▼-100.00 | ▼-0.53% |
| 25-05-07 | 18,800.00 | ▲650.00 | ▲3.58% |
| 25-05-06 | 18,150.00 | ▼-150.00 | ▼-0.82% |
| 25-05-05 | 18,300.00 | ▲700.00 | ▲3.98% |
| 25-04-29 | 17,600.00 | ▼-50.00 | ▼-0.28% |
| 25-04-28 | 17,650.00 | ▲250.00 | ▲1.44% |
| 25-04-25 | 17,400.00 | ▲100.00 | ▲0.58% |
| 25-04-24 | 17,300.00 | ▼-50.00 | ▼-0.29% |
| 25-04-23 | 17,350.00 | ▼-250.00 | ▼-1.42% |
| 25-04-22 | 17,600.00 | ▼-400.00 | ▼-2.22% |
| 25-04-21 | 18,000.00 | ▼-150.00 | ▼-0.83% |
| 25-04-17 | 18,150.00 | ▲100.00 | ▲0.55% |
| 25-04-16 | 18,050.00 | ▲50.00 | ▲0.28% |
| 25-04-15 | 18,000.00 | ▲650.00 | ▲3.75% |
| 25-04-10 | 17,350.00 | ▲250.00 | ▲1.46% |
| 25-04-08 | 17,100.00 | ▼-2,850.00 | ▼-0.01% |
| 25-04-02 | 19,950.00 | -0.00 | -0% |
| 25-03-31 | 19,950.00 | ▲250.00 | ▲1.27% |
| 25-03-24 | 19,700.00 | ▼-200.00 | ▼-1.01% |
| 25-03-17 | 19,900.00 | ▲350.00 | ▲1.79% |
| 25-03-14 | 19,550.00 | ▼-200.00 | ▼-1.01% |
| 25-03-13 | 19,750.00 | ▼-450.00 | ▼-2.23% |
| 25-03-07 | 20,200.00 | ▲50.00 | ▲0.25% |
| 25-03-06 | 20,150.00 | ▼-600.00 | ▼-2.89% |
| 25-03-03 | 20,750.00 | ▲50.00 | ▲0.24% |
| 25-02-28 | 20,700.00 | -0.00 | -0% |
| 25-02-27 | 20,700.00 | ▼-50.00 | ▼-0.24% |
| 25-02-20 | 20,750.00 | ▼-250.00 | ▼-1.19% |