GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

PETROVIETNAM TRANSPORTATION : ( PVT.VNM )

23,550.00 ▼ -550.00 (-2.28%)

2021-09-23
최근 1년 일별 시세 (2021-09-23 종가기준)
날짜 종가 전일대비 변동률
21-09-23 23,550.00 ▼-550.00 ▼-2.28%
21-09-20 24,100.00 ▼-700.00 ▼-2.82%
21-09-17 24,800.00 ▲500.00 ▲2.06%
21-09-15 24,300.00 ▲450.00 ▲1.89%
21-09-14 23,850.00 ▼-500.00 ▼-2.05%
21-09-13 24,350.00 ▲200.00 ▲0.83%
21-09-10 24,150.00 ▼-350.00 ▼-1.43%
21-09-09 24,500.00 ▲1,000.00 ▲0%
21-09-07 23,500.00 ▼-1,350.00 ▼-0%
21-09-06 24,850.00 ▲2,250.00 ▲0.01%
21-08-31 22,600.00 ▲600.00 ▲2.73%
21-08-30 22,000.00 ▲50.00 ▲0.23%
21-08-27 21,950.00 ▲1,000.00 ▲0%
21-08-25 20,950.00 ▲350.00 ▲1.7%
21-08-24 20,600.00 ▼-750.00 ▼-3.51%
21-08-20 21,350.00 ▼-1,600.00 ▼-0%
21-08-19 22,950.00 ▼-250.00 ▼-1.08%
21-08-18 23,200.00 -0.00 -0%
21-08-17 23,200.00 ▲1,200.00 ▲0%
21-08-13 22,000.00 ▲1,400.00 ▲0%
21-08-12 20,600.00 ▲100.00 ▲0.49%
21-08-11 20,500.00 ▲450.00 ▲2.24%
21-08-09 20,050.00 ▲950.00 ▲4.97%
21-08-06 19,100.00 ▼-150.00 ▼-0.78%
21-08-05 19,250.00 ▲50.00 ▲0.26%
21-08-03 19,200.00 ▲700.00 ▲3.78%
21-07-30 18,500.00 ▼-100.00 ▼-0.54%
21-07-29 18,600.00 ▲300.00 ▲1.64%
21-07-28 18,300.00 ▼-50.00 ▼-0.27%
21-07-27 18,350.00 ▲450.00 ▲2.51%
21-07-26 17,900.00 ▲300.00 ▲1.7%
21-07-23 17,600.00 ▼-550.00 ▼-3.03%
21-07-22 18,150.00 ▲650.00 ▲3.71%
21-07-21 17,500.00 ▼-50.00 ▼-0.28%
21-07-20 17,550.00 ▲450.00 ▲2.63%
21-07-19 17,100.00 ▼-1,250.00 ▼-0.01%
21-07-16 18,350.00 ▼-300.00 ▼-1.61%
21-07-15 18,650.00 ▲400.00 ▲2.19%
21-07-13 18,250.00 ▲650.00 ▲3.69%
21-07-09 17,600.00 ▲17,581.20 ▲90.43%
21-07-07 18.80 ▼-20,881.20 ▼-0.1%
21-07-02 20,900.00 ▲50.00 ▲0.24%
21-07-01 20,850.00 ▼-150.00 ▼-0.71%
21-06-30 21,000.00 ▼-100.00 ▼-0.47%
21-06-29 21,100.00 ▼-500.00 ▼-2.31%
21-06-28 21,600.00 ▲350.00 ▲1.65%
21-06-25 21,250.00 ▲250.00 ▲1.19%
21-06-24 21,000.00 ▼-600.00 ▼-2.78%
21-06-23 21,600.00 ▲450.00 ▲2.13%
21-06-22 21,150.00 ▲50.00 ▲0.24%
21-06-21 21,100.00 ▲250.00 ▲1.2%
21-06-18 20,850.00 ▼-350.00 ▼-1.65%
21-06-17 21,200.00 ▲200.00 ▲0.95%
21-06-16 21,000.00 ▼-200.00 ▼-0.94%
21-06-15 21,200.00 -0.00 -0%
21-06-14 21,200.00 ▲950.00 ▲4.69%
21-06-11 20,250.00 ▲850.00 ▲4.38%
21-06-10 19,400.00 ▼-550.00 ▼-2.76%
21-06-09 19,950.00 ▼-1,000.00 ▼-0%
21-06-07 20,950.00 ▲900.00 ▲4.49%
21-06-04 20,050.00 ▲1,300.00 ▲0.01%
21-06-03 18,750.00 ▲150.00 ▲0.81%
21-06-02 18,600.00 ▲100.00 ▲0.54%
21-06-01 18,500.00 ▲450.00 ▲2.49%
21-05-31 18,050.00 ▲50.00 ▲0.28%
21-05-28 18,000.00 ▲600.00 ▲3.45%
21-05-27 17,400.00 ▼-50.00 ▼-0.29%
21-05-26 17,450.00 ▲550.00 ▲3.25%
21-05-25 16,900.00 ▲150.00 ▲0.9%
21-05-24 16,750.00 ▲150.00 ▲0.9%
21-05-21 16,600.00 ▲450.00 ▲2.79%
21-05-20 16,150.00 -0.00 -0%
21-05-19 16,150.00 ▼-200.00 ▼-1.22%
21-05-18 16,350.00 ▲50.00 ▲0.31%
21-05-17 16,300.00 ▼-200.00 ▼-1.21%
21-05-14 16,500.00 ▼-200.00 ▼-1.2%
21-05-13 16,700.00 ▼-150.00 ▼-0.89%
21-05-12 16,850.00 ▲250.00 ▲1.51%
21-05-11 16,600.00 ▲150.00 ▲0.91%
21-05-10 16,450.00 ▲150.00 ▲0.92%
21-05-07 16,300.00 ▼-500.00 ▼-2.98%
21-05-06 16,800.00 ▼-450.00 ▼-2.61%
21-05-05 17,250.00 ▲1,050.00 ▲0.01%
21-05-04 16,200.00 -0.00 -0%
21-04-29 16,200.00 ▲50.00 ▲0.31%
21-04-28 16,150.00 ▼-50.00 ▼-0.31%
21-04-27 16,200.00 ▲200.00 ▲1.25%
21-04-26 16,000.00 ▼-700.00 ▼-4.19%
21-04-23 16,700.00 ▲600.00 ▲3.73%
21-04-22 16,100.00 ▼-950.00 ▼-5.57%
21-04-20 17,050.00 ▼-450.00 ▼-2.57%
21-04-19 17,500.00 ▲200.00 ▲1.16%
21-04-16 17,300.00 ▼-250.00 ▼-1.42%
21-04-15 17,550.00 ▼-400.00 ▼-2.23%
21-04-14 17,950.00 ▲450.00 ▲2.57%
21-04-13 17,500.00 ▼-400.00 ▼-2.23%
21-04-12 17,900.00 ▼-100.00 ▼-0.56%
21-04-09 18,000.00 ▲300.00 ▲1.69%
21-04-08 17,700.00 -0.00 -0%
21-04-07 17,700.00 ▲300.00 ▲1.72%
21-04-06 17,400.00 ▼-150.00 ▼-0.85%
21-04-05 17,550.00 ▼-50.00 ▼-0.28%
21-04-02 17,600.00 ▲100.00 ▲0.57%
21-04-01 17,500.00 ▲450.00 ▲2.64%
21-03-31 17,050.00 ▼-150.00 ▼-0.87%
21-03-30 17,200.00 ▲100.00 ▲0.58%
21-03-29 17,100.00 ▲500.00 ▲3.01%
21-03-26 16,600.00 ▼-300.00 ▼-1.78%
21-03-25 16,900.00 ▼-200.00 ▼-1.17%
21-03-24 17,100.00 ▼-550.00 ▼-3.12%
21-03-23 17,650.00 ▼-200.00 ▼-1.12%
21-03-22 17,850.00 ▲50.00 ▲0.28%
21-03-19 17,800.00 ▼-350.00 ▼-1.93%
21-03-18 18,150.00 ▼-50.00 ▼-0.27%
21-03-17 18,200.00 ▲200.00 ▲1.11%
21-03-16 18,000.00 ▼-300.00 ▼-1.64%
21-03-15 18,300.00 ▲250.00 ▲1.39%
21-03-12 18,050.00 ▼-150.00 ▼-0.82%
21-03-11 18,200.00 ▲200.00 ▲1.11%
21-03-09 18,000.00 ▼-750.00 ▼-4%
21-03-08 18,750.00 ▲250.00 ▲1.35%
21-03-05 18,500.00 ▲600.00 ▲3.35%
21-03-04 17,900.00 ▲500.00 ▲2.87%
21-03-03 17,400.00 -0.00 -0%
21-03-02 17,400.00 ▼-250.00 ▼-1.42%
21-03-01 17,650.00 ▲600.00 ▲3.52%
21-02-26 17,050.00 ▼-600.00 ▼-3.4%
21-02-23 17,650.00 ▲150.00 ▲0.86%
21-02-22 17,500.00 ▲100.00 ▲0.57%
21-02-19 17,400.00 ▼-100.00 ▼-0.57%
21-02-17 17,500.00 ▲1,100.00 ▲0.01%
21-02-09 16,400.00 ▲350.00 ▲2.18%
21-02-08 16,050.00 ▼-550.00 ▼-3.31%
21-02-05 16,600.00 ▲150.00 ▲0.91%
21-02-04 16,450.00 ▲50.00 ▲0.3%
21-02-03 16,400.00 ▲1,000.00 ▲0.01%
21-02-02 15,400.00 ▲500.00 ▲3.36%
21-02-01 14,900.00 ▼-1,100.00 ▼-0.01%
21-01-29 16,000.00 ▲550.00 ▲3.56%
21-01-28 15,450.00 ▼-1,150.00 ▼-0.01%
21-01-27 16,600.00 ▼-1,200.00 ▼-0.01%
21-01-26 17,800.00 ▼-900.00 ▼-4.81%
21-01-25 18,700.00 ▼-900.00 ▼-4.59%
21-01-22 19,600.00 ▲1,100.00 ▲0.01%
21-01-21 18,500.00 ▲1,200.00 ▲0.01%
21-01-20 17,300.00 ▲700.00 ▲4.22%
21-01-19 16,600.00 ▲500.00 ▲3.11%
21-01-15 16,100.00 ▲1,050.00 ▲0.01%
21-01-14 15,050.00 -0.00 -0%
21-01-13 15,050.00 ▼-250.00 ▼-1.63%
21-01-12 15,300.00 -0.00 -0%
21-01-11 15,300.00 ▲500.00 ▲3.38%
21-01-07 14,800.00 ▲350.00 ▲2.42%
21-01-06 14,450.00 -0.00 -0%
21-01-05 14,450.00 ▼-100.00 ▼-0.69%
21-01-04 14,550.00 ▲550.00 ▲3.93%
20-12-31 14,000.00 ▲200.00 ▲1.45%
20-12-30 13,800.00 -0.00 -0%
20-12-29 13,800.00 ▼-50.00 ▼-0.36%
20-12-28 13,850.00 ▲800.00 ▲6.13%
20-12-25 13,050.00 ▲150.00 ▲1.16%
20-12-24 12,900.00 ▼-300.00 ▼-2.27%
20-12-23 13,200.00 ▼-50.00 ▼-0.38%
20-12-22 13,250.00 -0.00 -0%
20-12-18 13,250.00 ▼-150.00 ▼-1.12%
20-12-16 13,400.00 -0.00 -0%
20-12-15 13,400.00 ▲150.00 ▲1.13%
20-12-11 13,250.00 ▼-100.00 ▼-0.75%
20-12-09 13,350.00 ▲500.00 ▲3.89%
20-12-08 12,850.00 -0.00 -0%
20-12-07 12,850.00 -0.00 -0%
20-12-04 12,850.00 ▲100.00 ▲0.78%
20-12-03 12,750.00 ▲200.00 ▲1.59%
20-12-02 12,550.00 -0.00 -0%
20-12-01 12,550.00 -0.00 -0%
20-11-30 12,550.00 ▼-300.00 ▼-2.33%
20-11-27 12,850.00 ▼-150.00 ▼-1.15%
20-11-26 13,000.00 ▼-1,900.00 ▼-0.01%
20-11-25 14,900.00 -0.00 -0%
20-11-24 14,900.00 ▼-200.00 ▼-1.32%
20-11-20 15,100.00 ▲300.00 ▲2.03%
20-11-18 14,800.00 ▲50.00 ▲0.34%
20-11-17 14,750.00 ▲200.00 ▲1.37%
20-11-16 14,550.00 ▼-200.00 ▼-1.36%
20-11-13 14,750.00 ▲50.00 ▲0.34%
20-11-12 14,700.00 ▲350.00 ▲2.44%
20-11-11 14,350.00 ▲150.00 ▲1.06%
20-11-10 14,200.00 ▲100.00 ▲0.71%
20-11-09 14,100.00 ▲300.00 ▲2.17%
20-11-06 13,800.00 ▲100.00 ▲0.73%
20-11-05 13,700.00 ▲300.00 ▲2.24%
20-11-03 13,400.00 -0.00 -0%
20-11-02 13,400.00 ▲250.00 ▲1.9%
20-10-30 13,150.00 ▲50.00 ▲0.38%
20-10-29 13,100.00 ▼-50.00 ▼-0.38%
20-10-28 13,150.00 ▼-50.00 ▼-0.38%
20-10-27 13,200.00 ▼-150.00 ▼-1.12%
20-10-26 13,350.00 ▼-350.00 ▼-2.55%
20-10-22 13,700.00 -0.00 -0%
20-10-21 13,700.00 ▼-50.00 ▼-0.36%
20-10-19 13,750.00 ▲250.00 ▲1.85%
20-10-16 13,500.00 ▲250.00 ▲1.89%
20-10-13 13,250.00 ▼-400.00 ▼-2.93%
20-10-12 13,650.00 ▲200.00 ▲1.49%
20-09-30 13,450.00 ▼-50.00 ▼-0.37%
20-09-29 13,500.00 ▼-150.00 ▼-1.1%
바로가기