GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

PETROVIETNAM POWER NHON TRACH 2 : ( NT2.VNM )

22,600.00 ▼ -600.00 (-2.59%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 22,600.00 ▼-600.00 ▼-2.59%
24-05-23 23,200.00 ▲1,050.00 ▲0%
24-05-22 22,150.00 ▼-50.00 ▼-0.23%
24-05-21 22,200.00 ▼-150.00 ▼-0.67%
24-05-20 22,350.00 -0.00 -0%
24-05-17 22,350.00 ▼-100.00 ▼-0.45%
24-05-16 22,450.00 ▲550.00 ▲2.51%
24-05-15 21,900.00 ▼-50.00 ▼-0.23%
24-05-10 21,950.00 ▼-150.00 ▼-0.68%
24-05-09 22,100.00 ▼-150.00 ▼-0.67%
24-05-08 22,250.00 -0.00 -0%
24-05-07 22,250.00 ▼-50.00 ▼-0.22%
24-05-06 22,300.00 ▼-100.00 ▼-0.45%
24-05-03 22,400.00 -0.00 -0%
24-05-02 22,400.00 ▲1,000.00 ▲0%
24-04-26 21,400.00 ▲100.00 ▲0.47%
24-04-25 21,300.00 ▼-250.00 ▼-1.16%
24-04-24 21,550.00 ▲350.00 ▲1.65%
24-04-23 21,200.00 ▼-300.00 ▼-1.4%
24-04-22 21,500.00 ▲450.00 ▲2.14%
24-04-19 21,050.00 ▼-600.00 ▼-2.77%
24-04-17 21,650.00 ▲50.00 ▲0.23%
24-04-16 21,600.00 ▼-400.00 ▼-1.82%
24-04-15 22,000.00 ▼-700.00 ▼-3.08%
24-04-12 22,700.00 ▲150.00 ▲0.67%
24-04-11 22,550.00 ▼-200.00 ▼-0.88%
24-04-10 22,750.00 ▼-50.00 ▼-0.22%
24-04-09 22,800.00 ▲450.00 ▲2.01%
24-04-08 22,350.00 ▼-700.00 ▼-3.04%
24-04-05 23,050.00 ▼-550.00 ▼-2.33%
24-04-04 23,600.00 ▼-900.00 ▼-3.67%
24-04-03 24,500.00 ▼-250.00 ▼-1.01%
24-04-02 24,750.00 ▲350.00 ▲1.43%
24-04-01 24,400.00 ▼-450.00 ▼-1.81%
24-03-29 24,850.00 ▼-300.00 ▼-1.19%
24-03-27 25,150.00 ▲500.00 ▲2.03%
24-03-26 24,650.00 ▲100.00 ▲0.41%
24-03-25 24,550.00 -0.00 -0%
24-03-22 24,550.00 ▲250.00 ▲1.03%
24-03-21 24,300.00 ▼-450.00 ▼-1.82%
24-03-20 24,750.00 -0.00 -0%
24-03-19 24,750.00 ▲300.00 ▲1.23%
24-03-18 24,450.00 ▼-650.00 ▼-2.59%
24-03-15 25,100.00 ▼-50.00 ▼-0.2%
24-03-14 25,150.00 ▼-750.00 ▼-2.9%
24-03-13 25,900.00 ▲100.00 ▲0.39%
24-03-12 25,800.00 ▼-150.00 ▼-0.58%
24-03-11 25,950.00 ▼-300.00 ▼-1.14%
24-03-08 26,250.00 ▲50.00 ▲0.19%
24-03-07 26,200.00 ▲100.00 ▲0.38%
24-03-06 26,100.00 ▼-350.00 ▼-1.32%
24-03-05 26,450.00 ▲350.00 ▲1.34%
24-03-04 26,100.00 ▲100.00 ▲0.38%
24-03-01 26,000.00 ▲350.00 ▲1.36%
24-02-29 25,650.00 ▼-250.00 ▼-0.97%
24-02-28 25,900.00 ▲50.00 ▲0.19%
24-02-27 25,850.00 ▲200.00 ▲0.78%
24-02-26 25,650.00 ▲50.00 ▲0.2%
24-02-23 25,600.00 ▼-500.00 ▼-1.92%
24-02-22 26,100.00 ▼-200.00 ▼-0.76%
24-02-21 26,300.00 ▼-300.00 ▼-1.13%
24-02-20 26,600.00 -0.00 -0%
24-02-19 26,600.00 ▲800.00 ▲3.1%
24-02-16 25,800.00 ▲100.00 ▲0.39%
24-02-15 25,700.00 ▲250.00 ▲0.98%
24-02-07 25,450.00 ▲50.00 ▲0.2%
24-02-06 25,400.00 ▲100.00 ▲0.4%
24-02-05 25,300.00 ▼-150.00 ▼-0.59%
24-02-02 25,450.00 ▼-250.00 ▼-0.97%
24-02-01 25,700.00 -0.00 -0%
24-01-31 25,700.00 ▼-450.00 ▼-1.72%
24-01-30 26,150.00 ▲850.00 ▲3.36%
24-01-29 25,300.00 ▼-150.00 ▼-0.59%
24-01-26 25,450.00 ▲150.00 ▲0.59%
24-01-25 25,300.00 ▼-200.00 ▼-0.78%
24-01-24 25,500.00 ▼-350.00 ▼-1.35%
24-01-23 25,850.00 ▼-50.00 ▼-0.19%
24-01-22 25,900.00 ▲100.00 ▲0.39%
24-01-19 25,800.00 ▲100.00 ▲0.39%
24-01-18 25,700.00 ▼-250.00 ▼-0.96%
24-01-17 25,950.00 -0.00 -0%
24-01-16 25,950.00 ▲300.00 ▲1.17%
24-01-15 25,650.00 ▼-200.00 ▼-0.77%
24-01-12 25,850.00 ▼-150.00 ▼-0.58%
24-01-11 26,000.00 ▲900.00 ▲3.59%
24-01-10 25,100.00 ▲400.00 ▲1.62%
24-01-09 24,700.00 ▲100.00 ▲0.41%
24-01-05 24,600.00 ▼-250.00 ▼-1.01%
24-01-04 24,850.00 ▲50.00 ▲0.2%
24-01-03 24,800.00 ▲200.00 ▲0.81%
24-01-02 24,600.00 ▲100.00 ▲0.41%
23-12-29 24,500.00 ▲500.00 ▲2.08%
23-12-28 24,000.00 ▲450.00 ▲1.91%
23-12-27 23,550.00 ▼-350.00 ▼-1.46%
23-12-26 23,900.00 -0.00 -0%
23-12-25 23,900.00 ▲450.00 ▲1.92%
23-12-22 23,450.00 ▼-250.00 ▼-1.05%
23-12-21 23,700.00 ▲50.00 ▲0.21%
23-12-20 23,650.00 ▲50.00 ▲0.21%
23-12-19 23,600.00 ▼-250.00 ▼-1.05%
23-12-18 23,850.00 ▼-250.00 ▼-1.04%
23-12-15 24,100.00 -0.00 -0%
23-12-14 24,100.00 ▼-200.00 ▼-0.82%
23-12-13 24,300.00 ▼-350.00 ▼-1.42%
23-12-12 24,650.00 ▼-100.00 ▼-0.4%
23-12-11 24,750.00 ▼-100.00 ▼-0.4%
23-12-08 24,850.00 ▲50.00 ▲0.2%
23-12-07 24,800.00 ▼-100.00 ▼-0.4%
23-12-06 24,900.00 -0.00 -0%
23-12-05 24,900.00 ▲600.00 ▲2.47%
23-12-04 24,300.00 ▲400.00 ▲1.67%
23-12-01 23,900.00 ▼-150.00 ▼-0.62%
23-11-30 24,050.00 ▼-50.00 ▼-0.21%
23-11-29 24,100.00 ▼-100.00 ▼-0.41%
23-11-28 24,200.00 ▲400.00 ▲1.68%
23-11-27 23,800.00 ▼-550.00 ▼-2.26%
23-11-24 24,350.00 ▼-200.00 ▼-0.81%
23-11-23 24,550.00 ▼-400.00 ▼-1.6%
23-11-22 24,950.00 ▲150.00 ▲0.6%
23-11-21 24,800.00 ▲150.00 ▲0.61%
23-11-20 24,650.00 ▲150.00 ▲0.61%
23-11-17 24,500.00 ▼-450.00 ▼-1.8%
23-11-16 24,950.00 ▼-50.00 ▼-0.2%
23-11-15 25,000.00 ▲50.00 ▲0.2%
23-11-14 24,950.00 ▲350.00 ▲1.42%
23-11-13 24,600.00 ▼-550.00 ▼-2.19%
23-11-10 25,150.00 ▲750.00 ▲3.07%
23-11-08 24,400.00 ▲550.00 ▲2.31%
23-11-07 23,850.00 ▲50.00 ▲0.21%
23-11-06 23,800.00 ▲350.00 ▲1.49%
23-11-03 23,450.00 ▼-150.00 ▼-0.64%
23-11-02 23,600.00 ▲750.00 ▲3.28%
23-11-01 22,850.00 ▲200.00 ▲0.88%
23-10-31 22,650.00 ▼-350.00 ▼-1.52%
23-10-30 23,000.00 -0.00 -0%
23-10-27 23,000.00 ▲550.00 ▲2.45%
23-10-26 22,450.00 ▼-1,150.00 ▼-0%
23-10-24 23,600.00 ▲750.00 ▲3.28%
23-10-23 22,850.00 ▼-150.00 ▼-0.65%
23-10-20 23,000.00 ▲100.00 ▲0.44%
23-10-19 22,900.00 ▼-350.00 ▼-1.51%
23-10-18 23,250.00 ▼-1,200.00 ▼-0%
23-10-17 24,450.00 -0.00 -0%
23-10-16 24,450.00 ▼-400.00 ▼-1.61%
23-10-13 24,850.00 -0.00 -0%
23-10-12 24,850.00 ▼-300.00 ▼-1.19%
23-10-11 25,150.00 ▼-50.00 ▼-0.2%
23-10-10 25,200.00 ▲550.00 ▲2.23%
23-10-09 24,650.00 ▲450.00 ▲1.86%
23-10-06 24,200.00 ▲50.00 ▲0.21%
23-10-05 24,150.00 ▼-50.00 ▼-0.21%
23-10-03 24,200.00 ▼-700.00 ▼-2.81%
23-10-02 24,900.00 ▲400.00 ▲1.63%
23-09-29 24,500.00 ▲400.00 ▲1.66%
23-09-28 24,100.00 ▼-500.00 ▼-2.03%
23-09-27 24,600.00 ▲100.00 ▲0.41%
23-09-26 24,500.00 ▼-700.00 ▼-2.78%
23-09-25 25,200.00 ▼-900.00 ▼-3.45%
23-09-22 26,100.00 ▼-500.00 ▼-1.88%
23-09-21 26,600.00 ▼-350.00 ▼-1.3%
23-09-20 26,950.00 ▲250.00 ▲0.94%
23-09-19 26,700.00 ▲200.00 ▲0.75%
23-09-18 26,500.00 ▼-100.00 ▼-0.38%
23-09-15 26,600.00 ▼-800.00 ▼-2.92%
23-09-14 27,400.00 ▼-2,100.00 ▼-0.01%
23-09-13 29,500.00 ▼-350.00 ▼-1.17%
23-09-12 29,850.00 ▲100.00 ▲0.34%
23-09-11 29,750.00 ▲250.00 ▲0.85%
23-09-08 29,500.00 ▲750.00 ▲2.61%
23-09-07 28,750.00 ▼-200.00 ▼-0.69%
23-09-06 28,950.00 ▼-50.00 ▼-0.17%
23-09-05 29,000.00 ▲1,100.00 ▲0%
23-08-31 27,900.00 ▲350.00 ▲1.27%
23-08-30 27,550.00 -0.00 -0%
23-08-29 27,550.00 ▼-50.00 ▼-0.18%
23-08-28 27,600.00 ▲100.00 ▲0.36%
23-08-25 27,500.00 ▼-100.00 ▼-0.36%
23-08-24 27,600.00 ▲100.00 ▲0.36%
23-08-23 27,500.00 ▼-200.00 ▼-0.72%
23-08-22 27,700.00 ▲200.00 ▲0.73%
23-08-21 27,500.00 ▲300.00 ▲1.1%
23-08-18 27,200.00 ▼-2,000.00 ▼-0.01%
23-08-17 29,200.00 ▼-300.00 ▼-1.02%
23-08-16 29,500.00 ▼-200.00 ▼-0.67%
23-08-15 29,700.00 ▲50.00 ▲0.17%
23-08-14 29,650.00 ▼-50.00 ▼-0.17%
23-08-11 29,700.00 ▲100.00 ▲0.34%
23-08-10 29,600.00 ▼-300.00 ▼-1%
23-08-09 29,900.00 ▼-400.00 ▼-1.32%
23-08-08 30,300.00 ▲950.00 ▲3.24%
23-08-07 29,350.00 -0.00 -0%
23-08-04 29,350.00 ▼-150.00 ▼-0.51%
23-08-03 29,500.00 ▲300.00 ▲1.03%
23-08-02 29,200.00 ▼-50.00 ▼-0.17%
23-08-01 29,250.00 ▼-150.00 ▼-0.51%
23-07-31 29,400.00 ▲150.00 ▲0.51%
23-07-28 29,250.00 ▲150.00 ▲0.52%
23-07-27 29,100.00 ▼-950.00 ▼-3.16%
23-07-26 30,050.00 ▲150.00 ▲0.5%
23-07-25 29,900.00 ▼-350.00 ▼-1.16%
23-07-24 30,250.00 ▼-500.00 ▼-1.63%
23-07-21 30,750.00 ▲250.00 ▲0.82%
23-07-20 30,500.00 ▼-400.00 ▼-1.29%
23-07-19 30,900.00 ▼-50.00 ▼-0.16%
23-07-18 30,950.00 ▼-250.00 ▼-0.8%
23-07-17 31,200.00 ▼-150.00 ▼-0.48%
23-07-14 31,350.00 ▲1,150.00 ▲0%
23-07-13 30,200.00 ▲300.00 ▲1%
23-07-12 29,900.00 ▼-250.00 ▼-0.83%
23-07-11 30,150.00 ▼-350.00 ▼-1.15%
23-07-10 30,500.00 ▲750.00 ▲2.52%
23-07-07 29,750.00 ▼-250.00 ▼-0.83%
23-07-06 30,000.00 ▼-200.00 ▼-0.66%
23-07-05 30,200.00 ▼-200.00 ▼-0.66%
23-07-04 30,400.00 ▲700.00 ▲2.36%
23-07-03 29,700.00 ▼-200.00 ▼-0.67%
23-06-30 29,900.00 ▼-1,100.00 ▼-0%
23-06-29 31,000.00 ▼-650.00 ▼-2.05%
23-06-28 31,650.00 ▼-150.00 ▼-0.47%
23-06-27 31,800.00 ▼-150.00 ▼-0.47%
23-06-26 31,950.00 -0.00 -0%
23-06-23 31,950.00 ▼-450.00 ▼-1.39%
23-06-22 32,400.00 ▲1,200.00 ▲0%
23-06-21 31,200.00 ▲200.00 ▲0.65%
23-06-20 31,000.00 ▼-500.00 ▼-1.59%
23-06-19 31,500.00 -0.00 -0%
23-06-16 31,500.00 ▼-700.00 ▼-2.17%
23-06-15 32,200.00 ▲450.00 ▲1.42%
23-06-14 31,750.00 ▼-250.00 ▼-0.78%
23-06-13 32,000.00 ▼-400.00 ▼-1.23%
23-06-12 32,400.00 ▲250.00 ▲0.78%
23-06-09 32,150.00 ▼-300.00 ▼-0.92%
23-06-08 32,450.00 ▼-250.00 ▼-0.76%
23-06-07 32,700.00 ▼-800.00 ▼-2.39%
23-06-06 33,500.00 ▼-100.00 ▼-0.3%
23-06-05 33,600.00 ▲700.00 ▲2.13%
23-06-02 32,900.00 ▼-100.00 ▼-0.3%
23-06-01 33,000.00 -0.00 -0%
23-05-31 33,000.00 ▼-300.00 ▼-0.9%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 미·중 무역전쟁, 4월 경제지표·부동산 가격, MLF 금리, 니오 '온보' 출시

무료