GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

VIET NAM NATIONAL PETROLEUM GROUP : ( PLX.VNM )

41,000.00 ▲ 700.00 (1.74%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
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%
24-05-02 35,800.00 ▲100.00 ▲0.28%
24-04-26 35,700.00 ▲600.00 ▲1.71%
24-04-25 35,100.00 ▼-150.00 ▼-0.43%
24-04-24 35,250.00 ▲250.00 ▲0.71%
24-04-23 35,000.00 ▲350.00 ▲1.01%
24-04-22 34,650.00 -0.00 -0%
24-04-19 34,650.00 ▼-650.00 ▼-1.84%
24-04-17 35,300.00 ▼-650.00 ▼-1.81%
24-04-16 35,950.00 ▼-50.00 ▼-0.14%
24-04-15 36,000.00 ▼-850.00 ▼-2.31%
24-04-12 36,850.00 ▲550.00 ▲1.52%
24-04-11 36,300.00 ▼-300.00 ▼-0.82%
24-04-10 36,600.00 ▼-550.00 ▼-1.48%
24-04-09 37,150.00 ▲100.00 ▲0.27%
24-04-08 37,050.00 ▼-100.00 ▼-0.27%
24-04-05 37,150.00 -0.00 -0%
24-04-04 37,150.00 ▼-450.00 ▼-1.2%
24-04-03 37,600.00 ▼-300.00 ▼-0.79%
24-04-02 37,900.00 ▲450.00 ▲1.2%
24-04-01 37,450.00 ▲150.00 ▲0.4%
24-03-29 37,300.00 ▼-700.00 ▼-1.84%
24-03-27 38,000.00 -0.00 -0%
24-03-26 38,000.00 ▲600.00 ▲1.6%
24-03-25 37,400.00 ▼-600.00 ▼-1.58%
24-03-22 38,000.00 ▼-450.00 ▼-1.17%
24-03-21 38,450.00 ▲1,000.00 ▲0%
24-03-20 37,450.00 -0.00 -0%
24-03-19 37,450.00 ▲950.00 ▲2.6%
24-03-18 36,500.00 ▼-1,150.00 ▼-0%
24-03-15 37,650.00 ▲300.00 ▲0.8%
24-03-14 37,350.00 ▲250.00 ▲0.67%
24-03-13 37,100.00 ▲750.00 ▲2.06%
24-03-12 36,350.00 ▲400.00 ▲1.11%
24-03-11 35,950.00 ▼-850.00 ▼-2.31%
24-03-08 36,800.00 ▼-700.00 ▼-1.87%
24-03-07 37,500.00 ▲1,250.00 ▲0%
24-03-06 36,250.00 ▲300.00 ▲0.83%
24-03-05 35,950.00 -0.00 -0%
24-03-04 35,950.00 ▲50.00 ▲0.14%
24-03-01 35,900.00 ▲50.00 ▲0.14%
24-02-29 35,850.00 ▼-350.00 ▼-0.97%
24-02-28 36,200.00 ▲550.00 ▲1.54%
24-02-27 35,650.00 ▲450.00 ▲1.28%
24-02-26 35,200.00 ▲100.00 ▲0.28%
24-02-23 35,100.00 ▼-750.00 ▼-2.09%
24-02-22 35,850.00 ▲100.00 ▲0.28%
24-02-21 35,750.00 ▼-350.00 ▼-0.97%
24-02-20 36,100.00 ▼-150.00 ▼-0.41%
24-02-19 36,250.00 ▲950.00 ▲2.69%
24-02-16 35,300.00 -0.00 -0%
24-02-15 35,300.00 ▲550.00 ▲1.58%
24-02-07 34,750.00 ▲50.00 ▲0.14%
24-02-06 34,700.00 ▲150.00 ▲0.43%
24-02-05 34,550.00 ▼-50.00 ▼-0.14%
24-02-02 34,600.00 -0.00 -0%
24-02-01 34,600.00 -0.00 -0%
24-01-31 34,600.00 ▼-150.00 ▼-0.43%
24-01-30 34,750.00 ▲50.00 ▲0.14%
24-01-29 34,700.00 ▲200.00 ▲0.58%
24-01-26 34,500.00 -0.00 -0%
24-01-25 34,500.00 ▼-150.00 ▼-0.43%
24-01-24 34,650.00 ▼-200.00 ▼-0.57%
24-01-23 34,850.00 ▲100.00 ▲0.29%
24-01-22 34,750.00 ▼-100.00 ▼-0.29%
24-01-19 34,850.00 ▲350.00 ▲1.01%
24-01-18 34,500.00 ▼-50.00 ▼-0.14%
24-01-17 34,550.00 ▼-200.00 ▼-0.58%
24-01-16 34,750.00 ▲100.00 ▲0.29%
24-01-15 34,650.00 ▼-300.00 ▼-0.86%
24-01-12 34,950.00 ▼-500.00 ▼-1.41%
24-01-11 35,450.00 ▲600.00 ▲1.72%
24-01-10 34,850.00 ▲200.00 ▲0.58%
24-01-09 34,650.00 ▼-550.00 ▼-1.56%
24-01-05 35,200.00 ▲100.00 ▲0.28%
24-01-04 35,100.00 ▲200.00 ▲0.57%
24-01-03 34,900.00 ▲350.00 ▲1.01%
24-01-02 34,550.00 ▲50.00 ▲0.14%
23-12-29 34,500.00 -0.00 -0%
23-12-28 34,500.00 ▲50.00 ▲0.15%
23-12-27 34,450.00 -0.00 -0%
23-12-26 34,450.00 ▼-200.00 ▼-0.58%
23-12-25 34,650.00 ▲850.00 ▲2.51%
23-12-22 33,800.00 ▼-200.00 ▼-0.59%
23-12-21 34,000.00 ▼-400.00 ▼-1.16%
23-12-20 34,400.00 ▲450.00 ▲1.33%
23-12-19 33,950.00 ▲50.00 ▲0.15%
23-12-18 33,900.00 ▼-400.00 ▼-1.17%
23-12-15 34,300.00 ▼-50.00 ▼-0.15%
23-12-14 34,350.00 ▼-350.00 ▼-1.01%
23-12-13 34,700.00 ▼-750.00 ▼-2.12%
23-12-12 35,450.00 ▼-200.00 ▼-0.56%
23-12-11 35,650.00 -0.00 -0%
23-12-08 35,650.00 ▲500.00 ▲1.42%
23-12-07 35,150.00 ▼-750.00 ▼-2.09%
23-12-06 35,900.00 ▲350.00 ▲0.98%
23-12-05 35,550.00 ▲50.00 ▲0.14%
23-12-04 35,500.00 ▲300.00 ▲0.85%
23-12-01 35,200.00 ▲100.00 ▲0.28%
23-11-30 35,100.00 ▼-700.00 ▼-1.96%
23-11-29 35,800.00 ▲2,100.00 ▲0.01%
23-11-28 33,700.00 ▲100.00 ▲0.3%
23-11-27 33,600.00 ▲200.00 ▲0.6%
23-11-24 33,400.00 ▼-300.00 ▼-0.89%
23-11-23 33,700.00 ▼-350.00 ▼-1.03%
23-11-22 34,050.00 ▲250.00 ▲0.74%
23-11-21 33,800.00 ▲300.00 ▲0.9%
23-11-20 33,500.00 -0.00 -0%
23-11-17 33,500.00 ▼-950.00 ▼-2.76%
23-11-16 34,450.00 ▲450.00 ▲1.32%
23-11-15 34,000.00 ▲500.00 ▲1.49%
23-11-14 33,500.00 ▲150.00 ▲0.45%
23-11-13 33,350.00 -0.00 -0%
23-11-10 33,350.00 ▼-850.00 ▼-2.49%
23-11-08 34,200.00 ▲1,050.00 ▲0%
23-11-07 33,150.00 ▼-100.00 ▼-0.3%
23-11-06 33,250.00 ▲150.00 ▲0.45%
23-11-03 33,100.00 ▼-300.00 ▼-0.9%
23-11-02 33,400.00 ▲1,100.00 ▲0%
23-11-01 32,300.00 ▲400.00 ▲1.25%
23-10-31 31,900.00 ▼-950.00 ▼-2.89%
23-10-30 32,850.00 ▼-150.00 ▼-0.45%
23-10-27 33,000.00 ▲100.00 ▲0.3%
23-10-26 32,900.00 ▼-2,600.00 ▼-0.01%
23-10-24 35,500.00 ▲150.00 ▲0.42%
23-10-23 35,350.00 ▼-50.00 ▼-0.14%
23-10-20 35,400.00 ▲400.00 ▲1.14%
23-10-19 35,000.00 -0.00 -0%
23-10-18 35,000.00 ▼-1,000.00 ▼-0%
23-10-17 36,000.00 ▼-800.00 ▼-2.17%
23-10-16 36,800.00 ▲100.00 ▲0.27%
23-10-13 36,700.00 -0.00 -0%
23-10-12 36,700.00 ▼-200.00 ▼-0.54%
23-10-11 36,900.00 ▲900.00 ▲2.5%
23-10-10 36,000.00 ▲300.00 ▲0.84%
23-10-09 35,700.00 ▲700.00 ▲2%
23-10-06 35,000.00 ▲600.00 ▲1.74%
23-10-05 34,400.00 ▼-1,600.00 ▼-0%
23-10-03 36,000.00 ▼-1,500.00 ▼-0%
23-10-02 37,500.00 -0.00 -0%
23-09-29 37,500.00 ▼-250.00 ▼-0.66%
23-09-28 37,750.00 ▲1,200.00 ▲0%
23-09-27 36,550.00 ▼-550.00 ▼-1.48%
23-09-26 37,100.00 ▼-400.00 ▼-1.07%
23-09-25 37,500.00 ▼-1,650.00 ▼-0%
23-09-22 39,150.00 ▼-650.00 ▼-1.63%
23-09-21 39,800.00 ▼-600.00 ▼-1.49%
23-09-20 40,400.00 ▲500.00 ▲1.25%
23-09-19 39,900.00 ▲300.00 ▲0.76%
23-09-18 39,600.00 ▼-550.00 ▼-1.37%
23-09-15 40,150.00 ▲150.00 ▲0.38%
23-09-14 40,000.00 ▼-300.00 ▼-0.74%
23-09-13 40,300.00 ▲300.00 ▲0.75%
23-09-12 40,000.00 ▲150.00 ▲0.38%
23-09-11 39,850.00 ▲450.00 ▲1.14%
23-09-08 39,400.00 ▲50.00 ▲0.13%
23-09-07 39,350.00 ▲50.00 ▲0.13%
23-09-06 39,300.00 ▲150.00 ▲0.38%
23-09-05 39,150.00 ▲600.00 ▲1.56%
23-08-31 38,550.00 ▲150.00 ▲0.39%
23-08-30 38,400.00 ▲350.00 ▲0.92%
23-08-29 38,050.00 ▼-100.00 ▼-0.26%
23-08-28 38,150.00 ▲600.00 ▲1.6%
23-08-25 37,550.00 ▼-250.00 ▼-0.66%
23-08-24 37,800.00 ▲400.00 ▲1.07%
23-08-23 37,400.00 ▼-300.00 ▼-0.8%
23-08-22 37,700.00 ▲200.00 ▲0.53%
23-08-21 37,500.00 ▲150.00 ▲0.4%
23-08-18 37,350.00 ▼-2,400.00 ▼-0.01%
23-08-17 39,750.00 ▼-500.00 ▼-1.24%
23-08-16 40,250.00 ▼-100.00 ▼-0.25%
23-08-15 40,350.00 ▼-200.00 ▼-0.49%
23-08-14 40,550.00 ▼-100.00 ▼-0.25%
23-08-11 40,650.00 ▼-150.00 ▼-0.37%
23-08-10 40,800.00 ▲100.00 ▲0.25%
23-08-09 40,700.00 ▼-200.00 ▼-0.49%
23-08-08 40,900.00 ▲400.00 ▲0.99%
23-08-07 40,500.00 ▲200.00 ▲0.5%
23-08-04 40,300.00 ▲200.00 ▲0.5%
23-08-03 40,100.00 ▼-850.00 ▼-2.08%
23-08-02 40,950.00 ▼-50.00 ▼-0.12%
23-08-01 41,000.00 ▼-500.00 ▼-1.2%
23-07-31 41,500.00 ▲1,450.00 ▲0%
23-07-28 40,050.00 ▲150.00 ▲0.38%
23-07-27 39,900.00 ▼-600.00 ▼-1.48%
23-07-26 40,500.00 ▲200.00 ▲0.5%
23-07-25 40,300.00 -0.00 -0%
23-07-24 40,300.00 ▼-200.00 ▼-0.49%
23-07-21 40,500.00 ▲800.00 ▲2.02%
23-07-20 39,700.00 ▼-400.00 ▼-1%
23-07-19 40,100.00 ▼-450.00 ▼-1.11%
23-07-18 40,550.00 ▼-400.00 ▼-0.98%
23-07-17 40,950.00 ▲50.00 ▲0.12%
23-07-14 40,900.00 ▼-500.00 ▼-1.21%
23-07-13 41,400.00 ▼-100.00 ▼-0.24%
23-07-12 41,500.00 ▲250.00 ▲0.61%
23-07-11 41,250.00 ▼-550.00 ▼-1.32%
23-07-10 41,800.00 ▲1,500.00 ▲0%
23-07-07 40,300.00 -0.00 -0%
23-07-06 40,300.00 -0.00 -0%
23-07-05 40,300.00 ▲450.00 ▲1.13%
23-07-04 39,850.00 ▲2,200.00 ▲0.01%
23-07-03 37,650.00 ▲300.00 ▲0.8%
23-06-30 37,350.00 ▼-150.00 ▼-0.4%
23-06-29 37,500.00 ▼-600.00 ▼-1.57%
23-06-28 38,100.00 ▼-50.00 ▼-0.13%
23-06-27 38,150.00 ▲600.00 ▲1.6%
23-06-26 37,550.00 ▲50.00 ▲0.13%
23-06-23 37,500.00 ▼-150.00 ▼-0.4%
23-06-22 37,650.00 ▲150.00 ▲0.4%
23-06-21 37,500.00 ▲300.00 ▲0.81%
23-06-20 37,200.00 -0.00 -0%
23-06-19 37,200.00 -0.00 -0%
23-06-16 37,200.00 ▼-1,100.00 ▼-0%
23-06-15 38,300.00 ▲250.00 ▲0.66%
23-06-14 38,050.00 -0.00 -0%
23-06-13 38,050.00 ▲100.00 ▲0.26%
23-06-12 37,950.00 ▼-50.00 ▼-0.13%
23-06-09 38,000.00 ▼-300.00 ▼-0.78%
23-06-08 38,300.00 ▼-600.00 ▼-1.54%
23-06-07 38,900.00 -0.00 -0%
23-06-06 38,900.00 ▼-200.00 ▼-0.51%
23-06-05 39,100.00 ▲850.00 ▲2.22%
23-06-02 38,250.00 ▲800.00 ▲2.14%
23-06-01 37,450.00 ▼-50.00 ▼-0.13%
23-05-31 37,500.00 ▼-400.00 ▼-1.06%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 PMI 발표, 美 4월 PCE 물가지수, 한일중 정상회의 개최

무료