[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
PETROVIETNAM DRILLING & WELL SERVICE : ( PVD.VNM )
17,750.00 ▼ -50.00 (-0.28%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 17,750.00 | ▼-50.00 | ▼-0.28% |
| 25-04-24 | 17,800.00 | ▲300.00 | ▲1.71% |
| 25-04-23 | 17,500.00 | ▲600.00 | ▲3.55% |
| 25-04-22 | 16,900.00 | ▼-900.00 | ▼-5.06% |
| 25-04-21 | 17,800.00 | -0.00 | -0% |
| 25-04-17 | 17,800.00 | ▲50.00 | ▲0.28% |
| 25-04-16 | 17,750.00 | ▲150.00 | ▲0.85% |
| 25-04-15 | 17,600.00 | ▼-200.00 | ▼-1.12% |
| 25-04-10 | 17,800.00 | ▼-100.00 | ▼-0.56% |
| 25-04-08 | 17,900.00 | ▼-4,200.00 | ▼-0.02% |
| 25-04-02 | 22,100.00 | ▲100.00 | ▲0.45% |
| 25-03-31 | 22,000.00 | ▼-800.00 | ▼-3.51% |
| 25-03-24 | 22,800.00 | ▼-250.00 | ▼-1.08% |
| 25-03-17 | 23,050.00 | -0.00 | -0% |
| 25-03-14 | 23,050.00 | ▼-450.00 | ▼-1.91% |
| 25-03-13 | 23,500.00 | ▼-200.00 | ▼-0.84% |
| 25-03-07 | 23,700.00 | -0.00 | -0% |
| 25-03-06 | 23,700.00 | ▼-900.00 | ▼-3.66% |
| 25-03-03 | 24,600.00 | ▼-150.00 | ▼-0.61% |
| 25-02-28 | 24,750.00 | ▲200.00 | ▲0.81% |
| 25-02-27 | 24,550.00 | ▲200.00 | ▲0.82% |
| 25-02-20 | 24,350.00 | ▼-50.00 | ▼-0.2% |
| 25-02-18 | 24,400.00 | ▲750.00 | ▲3.17% |
| 25-02-07 | 23,650.00 | ▼-100.00 | ▼-0.42% |
| 25-02-06 | 23,750.00 | ▲100.00 | ▲0.42% |
| 25-02-05 | 23,650.00 | ▲50.00 | ▲0.21% |
| 25-02-04 | 23,600.00 | -0.00 | -0% |
| 25-01-24 | 23,600.00 | ▲50.00 | ▲0.21% |
| 25-01-23 | 23,550.00 | ▲400.00 | ▲1.73% |
| 25-01-22 | 23,150.00 | ▼-350.00 | ▼-1.49% |
| 25-01-21 | 23,500.00 | ▲50.00 | ▲0.21% |
| 25-01-20 | 23,450.00 | ▲150.00 | ▲0.64% |
| 25-01-17 | 23,300.00 | ▲750.00 | ▲3.33% |
| 25-01-16 | 22,550.00 | ▲150.00 | ▲0.67% |
| 25-01-15 | 22,400.00 | -0.00 | -0% |
| 25-01-14 | 22,400.00 | ▼-350.00 | ▼-1.54% |
| 25-01-13 | 22,750.00 | ▲600.00 | ▲2.71% |
| 25-01-10 | 22,150.00 | -0.00 | -0% |
| 25-01-09 | 22,150.00 | -0.00 | -0% |
| 25-01-07 | 22,150.00 | ▼-1,350.00 | ▼-0% |
| 25-01-03 | 23,500.00 | ▲50.00 | ▲0.21% |
| 25-01-02 | 23,450.00 | ▲50.00 | ▲0.21% |
| 24-12-31 | 23,400.00 | ▼-300.00 | ▼-1.27% |
| 24-12-30 | 23,700.00 | ▼-400.00 | ▼-1.66% |
| 24-12-27 | 24,100.00 | ▲50.00 | ▲0.21% |
| 24-12-26 | 24,050.00 | ▲100.00 | ▲0.42% |
| 24-12-25 | 23,950.00 | ▲350.00 | ▲1.48% |
| 24-12-24 | 23,600.00 | ▼-100.00 | ▼-0.42% |
| 24-12-23 | 23,700.00 | ▼-500.00 | ▼-2.07% |
| 24-12-19 | 24,200.00 | ▲50.00 | ▲0.21% |
| 24-12-18 | 24,150.00 | ▲700.00 | ▲2.99% |
| 24-12-17 | 23,450.00 | ▼-450.00 | ▼-1.88% |
| 24-12-16 | 23,900.00 | ▲300.00 | ▲1.27% |
| 24-12-13 | 23,600.00 | ▼-350.00 | ▼-1.46% |
| 24-12-12 | 23,950.00 | ▲200.00 | ▲0.84% |
| 24-12-11 | 23,750.00 | ▼-150.00 | ▼-0.63% |
| 24-12-10 | 23,900.00 | ▼-200.00 | ▼-0.83% |
| 24-12-09 | 24,100.00 | ▲100.00 | ▲0.42% |
| 24-12-06 | 24,000.00 | ▲200.00 | ▲0.84% |
| 24-12-05 | 23,800.00 | ▲650.00 | ▲2.81% |
| 24-12-04 | 23,150.00 | ▼-100.00 | ▼-0.43% |
| 24-12-03 | 23,250.00 | ▼-300.00 | ▼-1.27% |
| 24-12-02 | 23,550.00 | ▼-150.00 | ▼-0.63% |
| 24-11-29 | 23,700.00 | ▲200.00 | ▲0.85% |
| 24-11-27 | 23,500.00 | ▼-350.00 | ▼-1.47% |
| 24-11-26 | 23,850.00 | ▼-50.00 | ▼-0.21% |
| 24-11-25 | 23,900.00 | ▲350.00 | ▲1.49% |
| 24-11-22 | 23,550.00 | ▼-50.00 | ▼-0.21% |
| 24-11-21 | 23,600.00 | ▲400.00 | ▲1.72% |
| 24-11-20 | 23,200.00 | ▲100.00 | ▲0.43% |
| 24-11-19 | 23,100.00 | ▼-300.00 | ▼-1.28% |
| 24-11-18 | 23,400.00 | ▲200.00 | ▲0.86% |
| 24-11-15 | 23,200.00 | -0.00 | -0% |
| 24-11-14 | 23,200.00 | ▼-600.00 | ▼-2.52% |
| 24-11-13 | 23,800.00 | ▼-400.00 | ▼-1.65% |
| 24-11-12 | 24,200.00 | ▼-1,150.00 | ▼-0% |
| 24-11-11 | 25,350.00 | ▼-150.00 | ▼-0.59% |
| 24-11-08 | 25,500.00 | -0.00 | -0% |
| 24-11-07 | 25,500.00 | ▲150.00 | ▲0.59% |
| 24-11-06 | 25,350.00 | ▲200.00 | ▲0.8% |
| 24-11-05 | 25,150.00 | ▼-50.00 | ▼-0.2% |
| 24-11-04 | 25,200.00 | ▼-550.00 | ▼-2.14% |
| 24-11-01 | 25,750.00 | ▲100.00 | ▲0.39% |
| 24-10-31 | 25,650.00 | ▲50.00 | ▲0.2% |
| 24-10-30 | 25,600.00 | ▼-150.00 | ▼-0.58% |
| 24-10-29 | 25,750.00 | ▼-50.00 | ▼-0.19% |
| 24-10-28 | 25,800.00 | ▲150.00 | ▲0.58% |
| 24-10-25 | 25,650.00 | ▼-250.00 | ▼-0.97% |
| 24-10-24 | 25,900.00 | ▲50.00 | ▲0.19% |
| 24-10-23 | 25,850.00 | ▲250.00 | ▲0.98% |
| 24-10-22 | 25,600.00 | ▼-200.00 | ▼-0.78% |
| 24-10-21 | 25,800.00 | ▼-450.00 | ▼-1.71% |
| 24-10-18 | 26,250.00 | ▼-300.00 | ▼-1.13% |
| 24-10-17 | 26,550.00 | ▲250.00 | ▲0.95% |
| 24-10-16 | 26,300.00 | ▼-300.00 | ▼-1.13% |
| 24-10-15 | 26,600.00 | ▼-500.00 | ▼-1.85% |
| 24-10-14 | 27,100.00 | ▼-450.00 | ▼-1.63% |
| 24-10-11 | 27,550.00 | ▲200.00 | ▲0.73% |
| 24-10-10 | 27,350.00 | ▼-350.00 | ▼-1.26% |
| 24-10-09 | 27,700.00 | ▼-350.00 | ▼-1.25% |
| 24-10-08 | 28,050.00 | ▲100.00 | ▲0.36% |
| 24-10-07 | 27,950.00 | ▲250.00 | ▲0.9% |
| 24-10-04 | 27,700.00 | ▲450.00 | ▲1.65% |
| 24-10-03 | 27,250.00 | ▼-150.00 | ▼-0.55% |
| 24-10-01 | 27,400.00 | ▼-300.00 | ▼-1.08% |
| 24-09-30 | 27,700.00 | ▲450.00 | ▲1.65% |
| 24-09-27 | 27,250.00 | ▼-450.00 | ▼-1.62% |
| 24-09-26 | 27,700.00 | ▲100.00 | ▲0.36% |
| 24-09-25 | 27,600.00 | ▲50.00 | ▲0.18% |
| 24-09-24 | 27,550.00 | ▲700.00 | ▲2.61% |
| 24-09-23 | 26,850.00 | ▼-200.00 | ▼-0.74% |
| 24-09-20 | 27,050.00 | ▲1,300.00 | ▲0% |
| 24-09-19 | 25,750.00 | ▲150.00 | ▲0.59% |
| 24-09-18 | 25,600.00 | ▲200.00 | ▲0.79% |
| 24-09-17 | 25,400.00 | -0.00 | -0% |
| 24-09-16 | 25,400.00 | ▼-600.00 | ▼-2.31% |
| 24-09-13 | 26,000.00 | ▼-400.00 | ▼-1.52% |
| 24-09-12 | 26,400.00 | -0.00 | -0% |
| 24-09-11 | 26,400.00 | ▼-250.00 | ▼-0.94% |
| 24-09-10 | 26,650.00 | ▼-150.00 | ▼-0.56% |
| 24-09-09 | 26,800.00 | ▲200.00 | ▲0.75% |
| 24-09-06 | 26,600.00 | ▲350.00 | ▲1.33% |
| 24-09-05 | 26,250.00 | ▼-450.00 | ▼-1.69% |
| 24-09-04 | 26,700.00 | ▼-750.00 | ▼-2.73% |
| 24-08-30 | 27,450.00 | ▲150.00 | ▲0.55% |
| 24-08-29 | 27,300.00 | ▼-300.00 | ▼-1.09% |
| 24-08-28 | 27,600.00 | ▲200.00 | ▲0.73% |
| 24-08-27 | 27,400.00 | ▼-200.00 | ▼-0.72% |
| 24-08-26 | 27,600.00 | ▼-300.00 | ▼-1.08% |
| 24-08-23 | 27,900.00 | ▲250.00 | ▲0.9% |
| 24-08-20 | 27,650.00 | ▲250.00 | ▲0.91% |
| 24-08-19 | 27,400.00 | ▲1,000.00 | ▲0% |
| 24-08-15 | 26,400.00 | ▼-300.00 | ▼-1.12% |
| 24-08-14 | 26,700.00 | ▼-50.00 | ▼-0.19% |
| 24-08-13 | 26,750.00 | ▼-100.00 | ▼-0.37% |
| 24-08-12 | 26,850.00 | ▲250.00 | ▲0.94% |
| 24-08-09 | 26,600.00 | ▲50.00 | ▲0.19% |
| 24-08-07 | 26,550.00 | ▼-1,300.00 | ▼-0% |
| 24-08-01 | 27,850.00 | ▲450.00 | ▲1.64% |
| 24-07-30 | 27,400.00 | ▼-550.00 | ▼-1.97% |
| 24-07-26 | 27,950.00 | ▲250.00 | ▲0.9% |
| 24-07-25 | 27,700.00 | ▲100.00 | ▲0.36% |
| 24-07-24 | 27,600.00 | ▲150.00 | ▲0.55% |
| 24-07-23 | 27,450.00 | ▲150.00 | ▲0.55% |
| 24-07-22 | 27,300.00 | ▼-750.00 | ▼-2.67% |
| 24-07-19 | 28,050.00 | ▼-450.00 | ▼-1.58% |
| 24-07-17 | 28,500.00 | ▼-1,200.00 | ▼-0% |
| 24-07-16 | 29,700.00 | ▼-150.00 | ▼-0.5% |
| 24-07-12 | 29,850.00 | ▲50.00 | ▲0.17% |
| 24-07-11 | 29,800.00 | ▼-250.00 | ▼-0.83% |
| 24-07-10 | 30,050.00 | ▼-500.00 | ▼-1.64% |
| 24-07-09 | 30,550.00 | ▲250.00 | ▲0.83% |
| 24-07-08 | 30,300.00 | ▲400.00 | ▲1.34% |
| 24-07-05 | 29,900.00 | -0.00 | -0% |
| 24-07-04 | 29,900.00 | ▼-100.00 | ▼-0.33% |
| 24-07-03 | 30,000.00 | ▲600.00 | ▲2.04% |
| 24-07-01 | 29,400.00 | ▼-350.00 | ▼-1.18% |
| 24-06-26 | 29,750.00 | ▼-150.00 | ▼-0.5% |
| 24-06-25 | 29,900.00 | ▲300.00 | ▲1.01% |
| 24-06-24 | 29,600.00 | ▼-1,850.00 | ▼-0% |
| 24-06-21 | 31,450.00 | ▲100.00 | ▲0.32% |
| 24-06-20 | 31,350.00 | ▼-100.00 | ▼-0.32% |
| 24-06-19 | 31,450.00 | ▲50.00 | ▲0.16% |
| 24-06-18 | 31,400.00 | ▲350.00 | ▲1.13% |
| 24-06-17 | 31,050.00 | ▼-150.00 | ▼-0.48% |
| 24-06-14 | 31,200.00 | ▼-1,000.00 | ▼-0% |
| 24-06-13 | 32,200.00 | ▼-250.00 | ▼-0.77% |
| 24-06-12 | 32,450.00 | ▲350.00 | ▲1.09% |
| 24-06-11 | 32,100.00 | ▲300.00 | ▲0.94% |
| 24-06-10 | 31,800.00 | ▲100.00 | ▲0.32% |
| 24-06-07 | 31,700.00 | ▼-100.00 | ▼-0.31% |
| 24-06-06 | 31,800.00 | ▲100.00 | ▲0.32% |
| 24-06-05 | 31,700.00 | ▼-550.00 | ▼-1.71% |
| 24-06-04 | 32,250.00 | ▼-50.00 | ▼-0.15% |
| 24-06-03 | 32,300.00 | ▲650.00 | ▲2.05% |
| 24-05-31 | 31,650.00 | ▼-350.00 | ▼-1.09% |
| 24-05-30 | 32,000.00 | ▲350.00 | ▲1.11% |
| 24-05-29 | 31,650.00 | ▼-450.00 | ▼-1.4% |
| 24-05-28 | 32,100.00 | ▲150.00 | ▲0.47% |
| 24-05-27 | 31,950.00 | ▲250.00 | ▲0.79% |
| 24-05-24 | 31,700.00 | ▼-1,300.00 | ▼-0% |
| 24-05-23 | 33,000.00 | ▲500.00 | ▲1.54% |
| 24-05-22 | 32,500.00 | ▼-400.00 | ▼-1.22% |
| 24-05-21 | 32,900.00 | ▲550.00 | ▲1.7% |
| 24-05-20 | 32,350.00 | ▼-250.00 | ▼-0.77% |
| 24-05-17 | 32,600.00 | -0.00 | -0% |
| 24-05-16 | 32,600.00 | ▲700.00 | ▲2.19% |
| 24-05-15 | 31,900.00 | ▼-250.00 | ▼-0.78% |
| 24-05-10 | 32,150.00 | ▲450.00 | ▲1.42% |
| 24-05-09 | 31,700.00 | ▲100.00 | ▲0.32% |
| 24-05-08 | 31,600.00 | ▲1,050.00 | ▲0% |
| 24-05-07 | 30,550.00 | ▼-50.00 | ▼-0.16% |
| 24-05-06 | 30,600.00 | ▲800.00 | ▲2.68% |
| 24-05-03 | 29,800.00 | ▲250.00 | ▲0.85% |
| 24-05-02 | 29,550.00 | ▼-200.00 | ▼-0.67% |