[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
VIET NAM NATIONAL PETROLEUM GROUP : ( PLX.VNM )
33,800.00 ▼ -450.00 (-1.31%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 33,800.00 | ▼-450.00 | ▼-1.31% |
| 25-04-25 | 34,250.00 | ▲600.00 | ▲1.78% |
| 25-04-24 | 33,650.00 | ▲200.00 | ▲0.6% |
| 25-04-23 | 33,450.00 | ▲350.00 | ▲1.06% |
| 25-04-22 | 33,100.00 | ▼-700.00 | ▼-2.07% |
| 25-04-21 | 33,800.00 | ▼-50.00 | ▼-0.15% |
| 25-04-17 | 33,850.00 | ▲850.00 | ▲2.58% |
| 25-04-16 | 33,000.00 | ▼-600.00 | ▼-1.79% |
| 25-04-15 | 33,600.00 | ▲500.00 | ▲1.51% |
| 25-04-10 | 33,100.00 | ▼-150.00 | ▼-0.45% |
| 25-04-08 | 33,250.00 | ▼-6,950.00 | ▼-0.01% |
| 25-04-02 | 40,200.00 | ▲650.00 | ▲1.64% |
| 25-03-31 | 39,550.00 | ▼-1,700.00 | ▼-0% |
| 25-03-24 | 41,250.00 | ▼-200.00 | ▼-0.48% |
| 25-03-17 | 41,450.00 | ▲50.00 | ▲0.12% |
| 25-03-14 | 41,400.00 | ▼-300.00 | ▼-0.72% |
| 25-03-13 | 41,700.00 | ▼-1,150.00 | ▼-0% |
| 25-03-07 | 42,850.00 | ▼-800.00 | ▼-1.83% |
| 25-03-06 | 43,650.00 | ▼-550.00 | ▼-1.24% |
| 25-03-03 | 44,200.00 | ▲650.00 | ▲1.49% |
| 25-02-28 | 43,550.00 | ▲600.00 | ▲1.4% |
| 25-02-27 | 42,950.00 | ▼-150.00 | ▼-0.35% |
| 25-02-20 | 43,100.00 | ▲500.00 | ▲1.17% |
| 25-02-18 | 42,600.00 | ▲2,750.00 | ▲0.01% |
| 25-02-07 | 39,850.00 | ▼-50.00 | ▼-0.13% |
| 25-02-06 | 39,900.00 | -0.00 | -0% |
| 25-02-05 | 39,900.00 | ▼-100.00 | ▼-0.25% |
| 25-02-04 | 40,000.00 | ▲500.00 | ▲1.27% |
| 25-01-24 | 39,500.00 | ▼-100.00 | ▼-0.25% |
| 25-01-23 | 39,600.00 | ▲450.00 | ▲1.15% |
| 25-01-22 | 39,150.00 | ▼-700.00 | ▼-1.76% |
| 25-01-21 | 39,850.00 | -0.00 | -0% |
| 25-01-20 | 39,850.00 | ▼-150.00 | ▼-0.38% |
| 25-01-17 | 40,000.00 | -0.00 | -0% |
| 25-01-16 | 40,000.00 | -0.00 | -0% |
| 25-01-15 | 40,000.00 | ▲250.00 | ▲0.63% |
| 25-01-14 | 39,750.00 | ▲850.00 | ▲2.19% |
| 25-01-13 | 38,900.00 | ▲800.00 | ▲2.1% |
| 25-01-10 | 38,100.00 | ▼-900.00 | ▼-2.31% |
| 25-01-09 | 39,000.00 | ▲1,100.00 | ▲0% |
| 25-01-07 | 37,900.00 | ▼-550.00 | ▼-1.43% |
| 25-01-03 | 38,450.00 | ▲300.00 | ▲0.79% |
| 25-01-02 | 38,150.00 | ▲650.00 | ▲1.73% |
| 24-12-31 | 37,500.00 | ▼-700.00 | ▼-1.83% |
| 24-12-30 | 38,200.00 | ▼-300.00 | ▼-0.78% |
| 24-12-27 | 38,500.00 | ▲50.00 | ▲0.13% |
| 24-12-26 | 38,450.00 | ▼-150.00 | ▼-0.39% |
| 24-12-25 | 38,600.00 | ▲150.00 | ▲0.39% |
| 24-12-24 | 38,450.00 | ▼-300.00 | ▼-0.77% |
| 24-12-23 | 38,750.00 | ▼-650.00 | ▼-1.65% |
| 24-12-19 | 39,400.00 | ▲100.00 | ▲0.25% |
| 24-12-18 | 39,300.00 | ▲400.00 | ▲1.03% |
| 24-12-17 | 38,900.00 | ▲200.00 | ▲0.52% |
| 24-12-16 | 38,700.00 | -0.00 | -0% |
| 24-12-13 | 38,700.00 | ▼-700.00 | ▼-1.78% |
| 24-12-12 | 39,400.00 | ▼-500.00 | ▼-1.25% |
| 24-12-11 | 39,900.00 | ▼-400.00 | ▼-0.99% |
| 24-12-10 | 40,300.00 | ▲150.00 | ▲0.37% |
| 24-12-09 | 40,150.00 | ▼-300.00 | ▼-0.74% |
| 24-12-06 | 40,450.00 | ▼-150.00 | ▼-0.37% |
| 24-12-05 | 40,600.00 | ▲300.00 | ▲0.74% |
| 24-12-04 | 40,300.00 | ▲300.00 | ▲0.75% |
| 24-12-03 | 40,000.00 | ▲250.00 | ▲0.63% |
| 24-12-02 | 39,750.00 | ▼-250.00 | ▼-0.63% |
| 24-11-29 | 40,000.00 | ▲900.00 | ▲2.3% |
| 24-11-27 | 39,100.00 | ▼-150.00 | ▼-0.38% |
| 24-11-26 | 39,250.00 | ▼-150.00 | ▼-0.38% |
| 24-11-25 | 39,400.00 | ▲250.00 | ▲0.64% |
| 24-11-22 | 39,150.00 | ▲100.00 | ▲0.26% |
| 24-11-21 | 39,050.00 | ▲450.00 | ▲1.17% |
| 24-11-20 | 38,600.00 | ▲300.00 | ▲0.78% |
| 24-11-19 | 38,300.00 | ▲600.00 | ▲1.59% |
| 24-11-18 | 37,700.00 | ▼-700.00 | ▼-1.82% |
| 24-11-15 | 38,400.00 | ▼-550.00 | ▼-1.41% |
| 24-11-14 | 38,950.00 | ▲50.00 | ▲0.13% |
| 24-11-13 | 38,900.00 | ▼-500.00 | ▼-1.27% |
| 24-11-12 | 39,400.00 | ▲150.00 | ▲0.38% |
| 24-11-11 | 39,250.00 | ▼-800.00 | ▼-2% |
| 24-11-08 | 40,050.00 | ▼-250.00 | ▼-0.62% |
| 24-11-07 | 40,300.00 | ▲150.00 | ▲0.37% |
| 24-11-06 | 40,150.00 | ▲100.00 | ▲0.25% |
| 24-11-05 | 40,050.00 | ▲150.00 | ▲0.38% |
| 24-11-04 | 39,900.00 | ▼-700.00 | ▼-1.72% |
| 24-11-01 | 40,600.00 | ▼-500.00 | ▼-1.22% |
| 24-10-31 | 41,100.00 | ▼-300.00 | ▼-0.72% |
| 24-10-30 | 41,400.00 | ▼-500.00 | ▼-1.19% |
| 24-10-29 | 41,900.00 | ▼-100.00 | ▼-0.24% |
| 24-10-28 | 42,000.00 | ▲450.00 | ▲1.08% |
| 24-10-25 | 41,550.00 | ▼-200.00 | ▼-0.48% |
| 24-10-24 | 41,750.00 | ▼-550.00 | ▼-1.3% |
| 24-10-23 | 42,300.00 | ▲500.00 | ▲1.2% |
| 24-10-22 | 41,800.00 | ▲200.00 | ▲0.48% |
| 24-10-21 | 41,600.00 | ▼-750.00 | ▼-1.77% |
| 24-10-18 | 42,350.00 | ▲100.00 | ▲0.24% |
| 24-10-17 | 42,250.00 | ▲400.00 | ▲0.96% |
| 24-10-16 | 41,850.00 | ▼-1,000.00 | ▼-0% |
| 24-10-15 | 42,850.00 | ▼-1,600.00 | ▼-0% |
| 24-10-14 | 44,450.00 | ▼-250.00 | ▼-0.56% |
| 24-10-11 | 44,700.00 | ▲200.00 | ▲0.45% |
| 24-10-10 | 44,500.00 | ▲100.00 | ▲0.23% |
| 24-10-09 | 44,400.00 | ▼-250.00 | ▼-0.56% |
| 24-10-08 | 44,650.00 | ▼-300.00 | ▼-0.67% |
| 24-10-07 | 44,950.00 | ▼-150.00 | ▼-0.33% |
| 24-10-04 | 45,100.00 | ▲700.00 | ▲1.58% |
| 24-10-03 | 44,400.00 | ▼-100.00 | ▼-0.22% |
| 24-10-01 | 44,500.00 | -0.00 | -0% |
| 24-09-30 | 44,500.00 | ▼-450.00 | ▼-1% |
| 24-09-27 | 44,950.00 | ▼-650.00 | ▼-1.43% |
| 24-09-26 | 45,600.00 | ▲200.00 | ▲0.44% |
| 24-09-25 | 45,400.00 | ▲200.00 | ▲0.44% |
| 24-09-24 | 45,200.00 | ▼-50.00 | ▼-0.11% |
| 24-09-23 | 45,250.00 | ▼-750.00 | ▼-1.63% |
| 24-09-20 | 46,000.00 | ▲650.00 | ▲1.43% |
| 24-09-19 | 45,350.00 | ▲350.00 | ▲0.78% |
| 24-09-18 | 45,000.00 | -0.00 | -0% |
| 24-09-17 | 45,000.00 | -0.00 | -0% |
| 24-09-16 | 45,000.00 | ▼-800.00 | ▼-1.75% |
| 24-09-13 | 45,800.00 | ▲400.00 | ▲0.88% |
| 24-09-12 | 45,400.00 | ▼-400.00 | ▼-0.87% |
| 24-09-11 | 45,800.00 | ▼-600.00 | ▼-1.29% |
| 24-09-10 | 46,400.00 | ▼-50.00 | ▼-0.11% |
| 24-09-09 | 46,450.00 | ▼-500.00 | ▼-1.06% |
| 24-09-06 | 46,950.00 | ▲900.00 | ▲1.95% |
| 24-09-05 | 46,050.00 | ▼-950.00 | ▼-2.02% |
| 24-09-04 | 47,000.00 | ▼-1,600.00 | ▼-0% |
| 24-08-30 | 48,600.00 | ▼-200.00 | ▼-0.41% |
| 24-08-29 | 48,800.00 | ▼-600.00 | ▼-1.21% |
| 24-08-28 | 49,400.00 | ▲300.00 | ▲0.61% |
| 24-08-27 | 49,100.00 | ▲550.00 | ▲1.13% |
| 24-08-26 | 48,550.00 | ▼-450.00 | ▼-0.92% |
| 24-08-23 | 49,000.00 | ▼-450.00 | ▼-0.91% |
| 24-08-20 | 49,450.00 | ▼-950.00 | ▼-1.88% |
| 24-08-19 | 50,400.00 | ▲1,400.00 | ▲0% |
| 24-08-15 | 49,000.00 | ▼-200.00 | ▼-0.41% |
| 24-08-14 | 49,200.00 | ▲350.00 | ▲0.72% |
| 24-08-13 | 48,850.00 | -0.00 | -0% |
| 24-08-12 | 48,850.00 | ▲850.00 | ▲1.77% |
| 24-08-09 | 48,000.00 | ▲200.00 | ▲0.42% |
| 24-08-07 | 47,800.00 | ▲2,500.00 | ▲0% |
| 24-08-01 | 45,300.00 | ▼-1,800.00 | ▼-0% |
| 24-07-30 | 47,100.00 | ▼-700.00 | ▼-1.46% |
| 24-07-26 | 47,800.00 | ▲1,450.00 | ▲0% |
| 24-07-25 | 46,350.00 | ▼-150.00 | ▼-0.32% |
| 24-07-24 | 46,500.00 | ▲1,000.00 | ▲0% |
| 24-07-23 | 45,500.00 | ▼-850.00 | ▼-1.83% |
| 24-07-22 | 46,350.00 | ▼-550.00 | ▼-1.17% |
| 24-07-19 | 46,900.00 | ▲1,900.00 | ▲0% |
| 24-07-17 | 45,000.00 | ▼-2,100.00 | ▼-0% |
| 24-07-16 | 47,100.00 | ▲800.00 | ▲1.73% |
| 24-07-12 | 46,300.00 | ▼-500.00 | ▼-1.07% |
| 24-07-11 | 46,800.00 | ▲250.00 | ▲0.54% |
| 24-07-10 | 46,550.00 | ▲550.00 | ▲1.2% |
| 24-07-09 | 46,000.00 | ▼-500.00 | ▼-1.08% |
| 24-07-08 | 46,500.00 | ▲2,550.00 | ▲0% |
| 24-07-05 | 43,950.00 | ▲50.00 | ▲0.11% |
| 24-07-04 | 43,900.00 | ▲2,050.00 | ▲0% |
| 24-07-03 | 41,850.00 | ▲1,050.00 | ▲0% |
| 24-07-01 | 40,800.00 | ▼-1,600.00 | ▼-0% |
| 24-06-26 | 42,400.00 | ▲1,400.00 | ▲0% |
| 24-06-25 | 41,000.00 | ▲250.00 | ▲0.61% |
| 24-06-24 | 40,750.00 | ▼-1,550.00 | ▼-0% |
| 24-06-21 | 42,300.00 | ▲1,000.00 | ▲0% |
| 24-06-20 | 41,300.00 | ▼-200.00 | ▼-0.48% |
| 24-06-19 | 41,500.00 | ▲500.00 | ▲1.22% |
| 24-06-18 | 41,000.00 | ▲1,100.00 | ▲0% |
| 24-06-17 | 39,900.00 | ▼-600.00 | ▼-1.48% |
| 24-06-14 | 40,500.00 | ▼-1,700.00 | ▼-0% |
| 24-06-13 | 42,200.00 | ▼-900.00 | ▼-2.09% |
| 24-06-12 | 43,100.00 | ▼-100.00 | ▼-0.23% |
| 24-06-11 | 43,200.00 | ▲1,250.00 | ▲0% |
| 24-06-10 | 41,950.00 | ▲450.00 | ▲1.08% |
| 24-06-07 | 41,500.00 | ▼-400.00 | ▼-0.95% |
| 24-06-06 | 41,900.00 | ▲50.00 | ▲0.12% |
| 24-06-05 | 41,850.00 | ▲150.00 | ▲0.36% |
| 24-06-04 | 41,700.00 | ▲200.00 | ▲0.48% |
| 24-06-03 | 41,500.00 | ▲500.00 | ▲1.22% |
| 24-05-31 | 41,000.00 | ▼-350.00 | ▼-0.85% |
| 24-05-30 | 41,350.00 | ▼-150.00 | ▼-0.36% |
| 24-05-29 | 41,500.00 | ▼-50.00 | ▼-0.12% |
| 24-05-28 | 41,550.00 | ▲250.00 | ▲0.61% |
| 24-05-27 | 41,300.00 | ▲300.00 | ▲0.73% |
| 24-05-24 | 41,000.00 | ▲700.00 | ▲1.74% |
| 24-05-23 | 40,300.00 | ▲2,600.00 | ▲0.01% |
| 24-05-22 | 37,700.00 | ▲200.00 | ▲0.53% |
| 24-05-21 | 37,500.00 | ▼-500.00 | ▼-1.32% |
| 24-05-20 | 38,000.00 | ▲50.00 | ▲0.13% |
| 24-05-17 | 37,950.00 | ▼-250.00 | ▼-0.65% |
| 24-05-16 | 38,200.00 | -0.00 | -0% |
| 24-05-15 | 38,200.00 | ▼-1,900.00 | ▼-0% |
| 24-05-10 | 40,100.00 | ▼-100.00 | ▼-0.25% |
| 24-05-09 | 40,200.00 | ▲200.00 | ▲0.5% |
| 24-05-08 | 40,000.00 | ▲1,300.00 | ▲0% |
| 24-05-07 | 38,700.00 | ▲2,000.00 | ▲0.01% |
| 24-05-06 | 36,700.00 | ▲700.00 | ▲1.94% |
| 24-05-03 | 36,000.00 | ▲200.00 | ▲0.56% |