GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

PETROVIETNAM DRILLING & WELL SERVICE : ( PVD.VNM )

30,000.00 ▲ 600.00 (2.04%)

2024-07-03
최근 1년 일별 시세 (2024-07-03 종가기준)
날짜 종가 전일대비 변동률
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%
24-04-26 29,750.00 ▼-150.00 ▼-0.5%
24-04-25 29,900.00 ▼-300.00 ▼-0.99%
24-04-24 30,200.00 ▲1,100.00 ▲0%
24-04-23 29,100.00 ▼-500.00 ▼-1.69%
24-04-22 29,600.00 ▲300.00 ▲1.02%
24-04-19 29,300.00 ▼-50.00 ▼-0.17%
24-04-17 29,350.00 ▼-1,450.00 ▼-0%
24-04-16 30,800.00 ▲250.00 ▲0.82%
24-04-15 30,550.00 ▼-2,250.00 ▼-0.01%
24-04-12 32,800.00 ▲850.00 ▲2.66%
24-04-11 31,950.00 ▲150.00 ▲0.47%
24-04-10 31,800.00 ▼-1,400.00 ▼-0%
24-04-09 33,200.00 ▲300.00 ▲0.91%
24-04-08 32,900.00 -0.00 -0%
24-04-05 32,900.00 ▼-650.00 ▼-1.94%
24-04-04 33,550.00 ▼-350.00 ▼-1.03%
24-04-03 33,900.00 ▼-1,000.00 ▼-0%
24-04-02 34,900.00 ▲2,050.00 ▲0.01%
24-04-01 32,850.00 ▲500.00 ▲1.55%
24-03-29 32,350.00 ▼-150.00 ▼-0.46%
24-03-27 32,500.00 ▼-200.00 ▼-0.61%
24-03-26 32,700.00 ▲950.00 ▲2.99%
24-03-25 31,750.00 ▼-200.00 ▼-0.63%
24-03-22 31,950.00 ▼-400.00 ▼-1.24%
24-03-21 32,350.00 ▲100.00 ▲0.31%
24-03-20 32,250.00 ▲800.00 ▲2.54%
24-03-19 31,450.00 ▲200.00 ▲0.64%
24-03-18 31,250.00 ▼-1,550.00 ▼-0%
24-03-15 32,800.00 ▼-100.00 ▼-0.3%
24-03-14 32,900.00 ▲1,550.00 ▲0%
24-03-13 31,350.00 ▲1,050.00 ▲0%
24-03-12 30,300.00 ▲250.00 ▲0.83%
24-03-11 30,050.00 ▼-750.00 ▼-2.44%
24-03-08 30,800.00 ▼-800.00 ▼-2.53%
24-03-07 31,600.00 ▲400.00 ▲1.28%
24-03-06 31,200.00 ▼-550.00 ▼-1.73%
24-03-05 31,750.00 ▲250.00 ▲0.79%
24-03-04 31,500.00 ▼-300.00 ▼-0.94%
24-03-01 31,800.00 ▲900.00 ▲2.91%
24-02-29 30,900.00 ▲100.00 ▲0.32%
24-02-28 30,800.00 ▲2,000.00 ▲0.01%
24-02-27 28,800.00 ▲700.00 ▲2.49%
24-02-26 28,100.00 ▼-250.00 ▼-0.88%
24-02-23 28,350.00 ▼-950.00 ▼-3.24%
24-02-22 29,300.00 ▲800.00 ▲2.81%
24-02-21 28,500.00 ▼-200.00 ▼-0.7%
24-02-20 28,700.00 ▼-50.00 ▼-0.17%
24-02-19 28,750.00 ▲250.00 ▲0.88%
24-02-16 28,500.00 ▼-100.00 ▼-0.35%
24-02-15 28,600.00 ▼-150.00 ▼-0.52%
24-02-07 28,750.00 -0.00 -0%
24-02-06 28,750.00 ▲500.00 ▲1.77%
24-02-05 28,250.00 ▲450.00 ▲1.62%
24-02-02 27,800.00 ▲250.00 ▲0.91%
24-02-01 27,550.00 -0.00 -0%
24-01-31 27,550.00 ▼-400.00 ▼-1.43%
24-01-30 27,950.00 ▲350.00 ▲1.27%
24-01-29 27,600.00 ▼-50.00 ▼-0.18%
24-01-26 27,650.00 ▲100.00 ▲0.36%
24-01-25 27,550.00 ▼-150.00 ▼-0.54%
24-01-24 27,700.00 ▼-200.00 ▼-0.72%
24-01-23 27,900.00 ▲650.00 ▲2.39%
24-01-22 27,250.00 ▼-100.00 ▼-0.37%
24-01-19 27,350.00 -0.00 -0%
24-01-18 27,350.00 ▼-200.00 ▼-0.73%
24-01-17 27,550.00 ▲50.00 ▲0.18%
24-01-16 27,500.00 ▲200.00 ▲0.73%
24-01-15 27,300.00 ▲400.00 ▲1.49%
24-01-12 26,900.00 ▼-100.00 ▼-0.37%
24-01-11 27,000.00 ▲50.00 ▲0.19%
24-01-10 26,950.00 ▲200.00 ▲0.75%
24-01-09 26,750.00 ▼-1,050.00 ▼-0%
24-01-05 27,800.00 ▼-300.00 ▼-1.07%
24-01-04 28,100.00 ▼-100.00 ▼-0.35%
24-01-03 28,200.00 ▲200.00 ▲0.71%
24-01-02 28,000.00 ▼-300.00 ▼-1.06%
23-12-29 28,300.00 ▲300.00 ▲1.07%
23-12-28 28,000.00 ▼-300.00 ▼-1.06%
23-12-27 28,300.00 ▲200.00 ▲0.71%
23-12-26 28,100.00 ▼-200.00 ▼-0.71%
23-12-25 28,300.00 ▲500.00 ▲1.8%
23-12-22 27,800.00 ▼-250.00 ▼-0.89%
23-12-21 28,050.00 ▲50.00 ▲0.18%
23-12-20 28,000.00 ▲500.00 ▲1.82%
23-12-19 27,500.00 ▲500.00 ▲1.85%
23-12-18 27,000.00 -0.00 -0%
23-12-15 27,000.00 ▼-200.00 ▼-0.74%
23-12-14 27,200.00 ▼-300.00 ▼-1.09%
23-12-13 27,500.00 ▼-1,050.00 ▼-0%
23-12-12 28,550.00 ▲100.00 ▲0.35%
23-12-11 28,450.00 ▼-50.00 ▼-0.18%
23-12-08 28,500.00 ▲250.00 ▲0.88%
23-12-07 28,250.00 ▼-850.00 ▼-2.92%
23-12-06 29,100.00 ▲350.00 ▲1.22%
23-12-05 28,750.00 ▼-50.00 ▼-0.17%
23-12-04 28,800.00 ▲450.00 ▲1.59%
23-12-01 28,350.00 ▲350.00 ▲1.25%
23-11-30 28,000.00 ▼-550.00 ▼-1.93%
23-11-29 28,550.00 ▲1,250.00 ▲0%
23-11-28 27,300.00 ▼-50.00 ▼-0.18%
23-11-27 27,350.00 ▲350.00 ▲1.3%
23-11-24 27,000.00 ▲400.00 ▲1.5%
23-11-23 26,600.00 ▼-1,100.00 ▼-0%
23-11-22 27,700.00 ▼-100.00 ▼-0.36%
23-11-21 27,800.00 ▲1,100.00 ▲0%
23-11-20 26,700.00 ▲300.00 ▲1.14%
23-11-17 26,400.00 ▼-900.00 ▼-3.3%
23-11-16 27,300.00 ▲350.00 ▲1.3%
23-11-15 26,950.00 ▼-450.00 ▼-1.64%
23-11-14 27,400.00 ▲50.00 ▲0.18%
23-11-13 27,350.00 ▲550.00 ▲2.05%
23-11-10 26,800.00 ▼-550.00 ▼-2.01%
23-11-08 27,350.00 ▲1,050.00 ▲0%
23-11-07 26,300.00 ▲450.00 ▲1.74%
23-11-06 25,850.00 ▲100.00 ▲0.39%
23-11-03 25,750.00 ▲100.00 ▲0.39%
23-11-02 25,650.00 ▲950.00 ▲3.85%
23-11-01 24,700.00 ▲1,150.00 ▲0%
23-10-31 23,550.00 ▼-950.00 ▼-3.88%
23-10-30 24,500.00 ▼-1,300.00 ▼-0%
23-10-27 25,800.00 ▲650.00 ▲2.58%
23-10-26 25,150.00 ▼-2,450.00 ▼-0.01%
23-10-24 27,600.00 ▼-300.00 ▼-1.08%
23-10-23 27,900.00 ▼-400.00 ▼-1.41%
23-10-20 28,300.00 ▲500.00 ▲1.8%
23-10-19 27,800.00 -0.00 -0%
23-10-18 27,800.00 ▲800.00 ▲2.96%
23-10-17 27,000.00 ▼-1,700.00 ▼-0%
23-10-16 28,700.00 ▲250.00 ▲0.88%
23-10-13 28,450.00 ▲450.00 ▲1.61%
23-10-12 28,000.00 ▲200.00 ▲0.72%
23-10-11 27,800.00 ▲1,600.00 ▲0%
23-10-10 26,200.00 ▼-300.00 ▼-1.13%
23-10-09 26,500.00 ▲700.00 ▲2.71%
23-10-06 25,800.00 ▼-50.00 ▼-0.19%
23-10-05 25,850.00 ▲1,300.00 ▲0%
23-10-03 24,550.00 ▼-1,450.00 ▼-0%
23-10-02 26,000.00 ▲200.00 ▲0.78%
23-09-29 25,800.00 ▼-350.00 ▼-1.34%
23-09-28 26,150.00 ▲950.00 ▲3.77%
23-09-27 25,200.00 ▲1,200.00 ▲0%
23-09-26 24,000.00 -0.00 -0%
23-09-25 24,000.00 ▼-1,450.00 ▼-0%
23-09-22 25,450.00 ▼-1,050.00 ▼-0%
23-09-21 26,500.00 ▼-500.00 ▼-1.85%
23-09-20 27,000.00 ▲350.00 ▲1.31%
23-09-19 26,650.00 -0.00 -0%
23-09-18 26,650.00 ▼-550.00 ▼-2.02%
23-09-15 27,200.00 ▲400.00 ▲1.49%
23-09-14 26,800.00 ▲300.00 ▲1.13%
23-09-13 26,500.00 ▲50.00 ▲0.19%
23-09-12 26,450.00 ▲450.00 ▲1.73%
23-09-11 26,000.00 ▼-450.00 ▼-1.7%
23-09-08 26,450.00 ▼-50.00 ▼-0.19%
23-09-07 26,500.00 ▲450.00 ▲1.73%
23-09-06 26,050.00 ▲150.00 ▲0.58%
23-09-05 25,900.00 ▲400.00 ▲1.57%
23-08-31 25,500.00 ▲400.00 ▲1.59%
23-08-30 25,100.00 -0.00 -0%
23-08-29 25,100.00 ▲500.00 ▲2.03%
23-08-28 24,600.00 ▼-50.00 ▼-0.2%
23-08-25 24,650.00 ▲150.00 ▲0.61%
23-08-24 24,500.00 ▲200.00 ▲0.82%
23-08-23 24,300.00 ▲300.00 ▲1.25%
23-08-22 24,000.00 -0.00 -0%
23-08-21 24,000.00 ▲250.00 ▲1.05%
23-08-18 23,750.00 ▼-1,750.00 ▼-0%
23-08-17 25,500.00 ▼-250.00 ▼-0.97%
23-08-16 25,750.00 ▲200.00 ▲0.78%
23-08-15 25,550.00 ▼-100.00 ▼-0.39%
23-08-14 25,650.00 ▲150.00 ▲0.59%
23-08-11 25,500.00 ▼-150.00 ▼-0.58%
23-08-10 25,650.00 ▼-150.00 ▼-0.58%
23-08-09 25,800.00 ▼-300.00 ▼-1.15%
23-08-08 26,100.00 ▲200.00 ▲0.77%
23-08-07 25,900.00 ▲50.00 ▲0.19%
23-08-04 25,850.00 ▲650.00 ▲2.58%
23-08-03 25,200.00 ▼-700.00 ▼-2.7%
23-08-02 25,900.00 ▲400.00 ▲1.57%
23-08-01 25,500.00 ▼-700.00 ▼-2.67%
23-07-31 26,200.00 ▼-250.00 ▼-0.95%
23-07-28 26,450.00 ▲650.00 ▲2.52%
23-07-27 25,800.00 ▼-100.00 ▼-0.39%
23-07-26 25,900.00 ▲200.00 ▲0.78%
23-07-25 25,700.00 -0.00 -0%
23-07-24 25,700.00 ▲600.00 ▲2.39%
23-07-21 25,100.00 ▲300.00 ▲1.21%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 2분기 GDP&6월 경제지표, 3중전회 개최, 상반기 실적발표 시즌 도래

무료