[중국증시 주간 포인트] 차이신 PMI, 외환&금 보유량, 미중 상무부 회담, 니오 실적발표
무료
VIETNAM PROSPERITY COMMERCIAL BANK : ( VPB.VNM )
18,250.00 ▲ 100.00 (0.55%)
2024-09-11
최근 1년 일별 시세
(2024-09-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 24-09-11 | 18,250.00 | ▲100.00 | ▲0.55% |
| 24-09-10 | 18,150.00 | ▼-200.00 | ▼-1.09% |
| 24-09-09 | 18,350.00 | ▼-100.00 | ▼-0.54% |
| 24-09-06 | 18,450.00 | ▲150.00 | ▲0.82% |
| 24-09-05 | 18,300.00 | ▼-200.00 | ▼-1.08% |
| 24-09-04 | 18,500.00 | ▼-450.00 | ▼-2.37% |
| 24-08-30 | 18,950.00 | -0.00 | -0% |
| 24-08-29 | 18,950.00 | -0.00 | -0% |
| 24-08-28 | 18,950.00 | ▼-50.00 | ▼-0.26% |
| 24-08-27 | 19,000.00 | -0.00 | -0% |
| 24-08-26 | 19,000.00 | ▲250.00 | ▲1.33% |
| 24-08-23 | 18,750.00 | ▲150.00 | ▲0.81% |
| 24-08-20 | 18,600.00 | ▲150.00 | ▲0.81% |
| 24-08-19 | 18,450.00 | ▲450.00 | ▲2.5% |
| 24-08-15 | 18,000.00 | -0.00 | -0% |
| 24-08-14 | 18,000.00 | ▼-150.00 | ▼-0.83% |
| 24-08-13 | 18,150.00 | -0.00 | -0% |
| 24-08-12 | 18,150.00 | ▲150.00 | ▲0.83% |
| 24-08-09 | 18,000.00 | -0.00 | -0% |
| 24-08-07 | 18,000.00 | ▼-750.00 | ▼-4% |
| 24-08-02 | 18,750.00 | ▼-250.00 | ▼-1.32% |
| 24-07-31 | 19,000.00 | ▲450.00 | ▲2.43% |
| 24-07-30 | 18,550.00 | ▲150.00 | ▲0.82% |
| 24-07-26 | 18,400.00 | ▲50.00 | ▲0.27% |
| 24-07-25 | 18,350.00 | ▼-150.00 | ▼-0.81% |
| 24-07-24 | 18,500.00 | ▲100.00 | ▲0.54% |
| 24-07-23 | 18,400.00 | ▼-400.00 | ▼-2.13% |
| 24-07-22 | 18,800.00 | -0.00 | -0% |
| 24-07-19 | 18,800.00 | ▼-200.00 | ▼-1.05% |
| 24-07-17 | 19,000.00 | -0.00 | -0% |
| 24-07-16 | 19,000.00 | -0.00 | -0% |
| 24-07-12 | 19,000.00 | ▼-50.00 | ▼-0.26% |
| 24-07-11 | 19,050.00 | ▲50.00 | ▲0.26% |
| 24-06-25 | 19,000.00 | ▲150.00 | ▲0.8% |
| 24-06-24 | 18,850.00 | ▼-750.00 | ▼-3.83% |
| 24-06-21 | 19,600.00 | ▲600.00 | ▲3.16% |
| 24-06-19 | 19,000.00 | ▲400.00 | ▲2.15% |
| 24-06-18 | 18,600.00 | ▼-100.00 | ▼-0.53% |
| 24-06-14 | 18,700.00 | ▼-750.00 | ▼-3.86% |
| 24-06-13 | 19,450.00 | ▲50.00 | ▲0.26% |
| 24-06-12 | 19,400.00 | ▲1,100.00 | ▲0.01% |
| 24-06-11 | 18,300.00 | ▲250.00 | ▲1.39% |
| 24-06-10 | 18,050.00 | ▲50.00 | ▲0.28% |
| 24-06-07 | 18,000.00 | ▼-100.00 | ▼-0.55% |
| 24-06-06 | 18,100.00 | -0.00 | -0% |
| 24-06-05 | 18,100.00 | ▼-100.00 | ▼-0.55% |
| 24-06-04 | 18,200.00 | ▼-100.00 | ▼-0.55% |
| 24-06-03 | 18,300.00 | ▲300.00 | ▲1.67% |
| 24-05-31 | 18,000.00 | ▲50.00 | ▲0.28% |
| 24-05-30 | 17,950.00 | ▼-100.00 | ▼-0.55% |
| 24-05-29 | 18,050.00 | -0.00 | -0% |
| 24-05-28 | 18,050.00 | ▲50.00 | ▲0.28% |
| 24-05-27 | 18,000.00 | -0.00 | -0% |
| 24-05-24 | 18,000.00 | ▼-500.00 | ▼-2.7% |
| 24-05-23 | 18,500.00 | ▲200.00 | ▲1.09% |
| 24-05-22 | 18,300.00 | ▼-1,500.00 | ▼-0.01% |
| 24-05-21 | 19,800.00 | -0.00 | -0% |
| 24-05-20 | 19,800.00 | ▲400.00 | ▲2.06% |
| 24-05-17 | 19,400.00 | -0.00 | -0% |
| 24-05-16 | 19,400.00 | ▲350.00 | ▲1.84% |
| 24-05-15 | 19,050.00 | ▲550.00 | ▲2.97% |
| 24-05-10 | 18,500.00 | ▼-250.00 | ▼-1.33% |
| 24-05-09 | 18,750.00 | ▲200.00 | ▲1.08% |
| 24-05-08 | 18,550.00 | ▼-250.00 | ▼-1.33% |
| 24-05-07 | 18,800.00 | ▲50.00 | ▲0.27% |
| 24-05-06 | 18,750.00 | ▲350.00 | ▲1.9% |
| 24-05-03 | 18,400.00 | ▲100.00 | ▲0.55% |
| 24-05-02 | 18,300.00 | ▼-250.00 | ▼-1.35% |
| 24-04-26 | 18,550.00 | ▼-50.00 | ▼-0.27% |
| 24-04-25 | 18,600.00 | -0.00 | -0% |
| 24-04-24 | 18,600.00 | ▲200.00 | ▲1.09% |
| 24-04-23 | 18,400.00 | ▲100.00 | ▲0.55% |
| 24-04-22 | 18,300.00 | ▲200.00 | ▲1.1% |
| 24-04-19 | 18,100.00 | ▼-50.00 | ▼-0.28% |
| 24-04-17 | 18,150.00 | ▼-600.00 | ▼-3.2% |
| 24-04-16 | 18,750.00 | ▲150.00 | ▲0.81% |
| 24-04-15 | 18,600.00 | ▼-1,100.00 | ▼-0.01% |
| 24-04-12 | 19,700.00 | ▲350.00 | ▲1.81% |
| 24-04-11 | 19,350.00 | -0.00 | -0% |
| 24-04-10 | 19,350.00 | -0.00 | -0% |
| 24-04-09 | 19,350.00 | ▼-50.00 | ▼-0.26% |
| 24-04-08 | 19,400.00 | ▼-50.00 | ▼-0.26% |
| 24-04-05 | 19,450.00 | ▲150.00 | ▲0.78% |
| 24-04-04 | 19,300.00 | ▼-50.00 | ▼-0.26% |
| 24-04-03 | 19,350.00 | ▼-200.00 | ▼-1.02% |
| 24-04-02 | 19,550.00 | ▼-100.00 | ▼-0.51% |
| 24-04-01 | 19,650.00 | ▼-100.00 | ▼-0.51% |
| 24-03-29 | 19,750.00 | ▲150.00 | ▲0.77% |
| 24-03-27 | 19,600.00 | -0.00 | -0% |
| 24-03-26 | 19,600.00 | ▲700.00 | ▲3.7% |
| 24-03-25 | 18,900.00 | ▲100.00 | ▲0.53% |
| 24-03-22 | 18,800.00 | ▲50.00 | ▲0.27% |
| 24-03-21 | 18,750.00 | ▲100.00 | ▲0.54% |
| 24-03-20 | 18,650.00 | ▲500.00 | ▲2.75% |
| 24-03-19 | 18,150.00 | ▼-50.00 | ▼-0.27% |
| 24-03-18 | 18,200.00 | ▼-450.00 | ▼-2.41% |
| 24-03-15 | 18,650.00 | ▼-150.00 | ▼-0.8% |
| 24-03-14 | 18,800.00 | ▼-250.00 | ▼-1.31% |
| 24-03-13 | 19,050.00 | ▲500.00 | ▲2.7% |
| 24-03-12 | 18,550.00 | -0.00 | -0% |
| 24-03-11 | 18,550.00 | ▼-450.00 | ▼-2.37% |
| 24-03-08 | 19,000.00 | ▼-450.00 | ▼-2.31% |
| 24-03-07 | 19,450.00 | ▲50.00 | ▲0.26% |
| 24-03-06 | 19,400.00 | ▼-350.00 | ▼-1.77% |
| 24-03-05 | 19,750.00 | ▲150.00 | ▲0.77% |
| 24-03-04 | 19,600.00 | ▼-50.00 | ▼-0.25% |
| 24-03-01 | 19,650.00 | ▼-250.00 | ▼-1.26% |
| 24-02-29 | 19,900.00 | -0.00 | -0% |
| 24-02-28 | 19,900.00 | ▲550.00 | ▲2.84% |
| 24-02-27 | 19,350.00 | ▲100.00 | ▲0.52% |
| 24-02-26 | 19,250.00 | ▼-250.00 | ▼-1.28% |
| 24-02-23 | 19,500.00 | ▼-200.00 | ▼-1.02% |
| 24-02-22 | 19,700.00 | ▼-50.00 | ▼-0.25% |
| 24-02-21 | 19,750.00 | ▲150.00 | ▲0.77% |
| 24-02-20 | 19,600.00 | ▼-200.00 | ▼-1.01% |
| 24-02-19 | 19,800.00 | ▼-50.00 | ▼-0.25% |
| 24-02-16 | 19,850.00 | ▲50.00 | ▲0.25% |
| 24-02-15 | 19,800.00 | ▲200.00 | ▲1.02% |
| 24-02-07 | 19,600.00 | ▲300.00 | ▲1.55% |
| 24-02-06 | 19,300.00 | ▲100.00 | ▲0.52% |
| 24-02-05 | 19,200.00 | ▲400.00 | ▲2.13% |
| 24-02-02 | 18,800.00 | ▼-350.00 | ▼-1.83% |
| 24-02-01 | 19,150.00 | ▼-250.00 | ▼-1.29% |
| 24-01-31 | 19,400.00 | ▼-300.00 | ▼-1.52% |
| 24-01-30 | 19,700.00 | ▼-50.00 | ▼-0.25% |
| 24-01-29 | 19,750.00 | -0.00 | -0% |
| 24-01-26 | 19,750.00 | ▲100.00 | ▲0.51% |
| 24-01-25 | 19,650.00 | -0.00 | -0% |
| 24-01-24 | 19,650.00 | ▼-50.00 | ▼-0.25% |
| 24-01-23 | 19,700.00 | ▼-100.00 | ▼-0.51% |
| 24-01-22 | 19,800.00 | ▲100.00 | ▲0.51% |
| 24-01-19 | 19,700.00 | ▲200.00 | ▲1.03% |
| 24-01-18 | 19,500.00 | ▲200.00 | ▲1.04% |
| 24-01-17 | 19,300.00 | ▼-150.00 | ▼-0.77% |
| 24-01-16 | 19,450.00 | ▲100.00 | ▲0.52% |
| 24-01-15 | 19,350.00 | ▼-300.00 | ▼-1.53% |
| 24-01-12 | 19,650.00 | -0.00 | -0% |
| 24-01-11 | 19,650.00 | ▲50.00 | ▲0.26% |
| 24-01-10 | 19,600.00 | ▲450.00 | ▲2.35% |
| 24-01-09 | 19,150.00 | ▼-50.00 | ▼-0.26% |
| 24-01-05 | 19,200.00 | ▼-150.00 | ▼-0.78% |
| 24-01-04 | 19,350.00 | ▲250.00 | ▲1.31% |
| 24-01-03 | 19,100.00 | ▲250.00 | ▲1.33% |
| 24-01-02 | 18,850.00 | ▼-350.00 | ▼-1.82% |
| 23-12-29 | 19,200.00 | ▲400.00 | ▲2.13% |
| 23-12-28 | 18,800.00 | ▲300.00 | ▲1.62% |
| 23-12-27 | 18,500.00 | -0.00 | -0% |
| 23-12-26 | 18,500.00 | -0.00 | -0% |
| 23-12-25 | 18,500.00 | ▲350.00 | ▲1.93% |
| 23-12-22 | 18,150.00 | ▼-50.00 | ▼-0.27% |
| 23-12-21 | 18,200.00 | ▼-50.00 | ▼-0.27% |
| 23-12-20 | 18,250.00 | ▼-50.00 | ▼-0.27% |
| 23-12-19 | 18,300.00 | ▼-100.00 | ▼-0.54% |
| 23-12-18 | 18,400.00 | ▼-300.00 | ▼-1.6% |
| 23-12-15 | 18,700.00 | ▼-300.00 | ▼-1.58% |
| 23-12-14 | 19,000.00 | ▼-200.00 | ▼-1.04% |
| 23-12-13 | 19,200.00 | ▼-250.00 | ▼-1.29% |
| 23-12-12 | 19,450.00 | ▲50.00 | ▲0.26% |
| 23-12-11 | 19,400.00 | ▼-200.00 | ▼-1.02% |
| 23-12-08 | 19,600.00 | ▼-50.00 | ▼-0.25% |
| 23-12-07 | 19,650.00 | ▲250.00 | ▲1.29% |
| 23-12-06 | 19,400.00 | ▲250.00 | ▲1.31% |
| 23-12-05 | 19,150.00 | ▼-350.00 | ▼-1.79% |
| 23-12-04 | 19,500.00 | ▲200.00 | ▲1.04% |
| 23-12-01 | 19,300.00 | ▲200.00 | ▲1.05% |
| 23-11-30 | 19,100.00 | ▼-150.00 | ▼-0.78% |
| 23-11-29 | 19,250.00 | ▼-100.00 | ▼-0.52% |
| 23-11-28 | 19,350.00 | ▲150.00 | ▲0.78% |
| 23-11-27 | 19,200.00 | -0.00 | -0% |
| 23-11-24 | 19,200.00 | ▲50.00 | ▲0.26% |
| 23-11-23 | 19,150.00 | ▼-500.00 | ▼-2.54% |
| 23-11-22 | 19,650.00 | -0.00 | -0% |
| 23-11-21 | 19,650.00 | ▲150.00 | ▲0.77% |
| 23-11-20 | 19,500.00 | ▲200.00 | ▲1.04% |
| 23-11-17 | 19,300.00 | ▼-600.00 | ▼-3.02% |
| 23-11-16 | 19,900.00 | ▼-50.00 | ▼-0.25% |
| 23-11-15 | 19,950.00 | ▲350.00 | ▲1.79% |
| 23-11-14 | 19,600.00 | ▲400.00 | ▲2.08% |
| 23-11-13 | 19,200.00 | ▼-350.00 | ▼-1.79% |
| 23-11-10 | 19,550.00 | ▼-1,800.00 | ▼-0% |
| 23-11-08 | 21,350.00 | ▲650.00 | ▲3.14% |
| 23-11-07 | 20,700.00 | ▼-100.00 | ▼-0.48% |
| 23-11-06 | 20,800.00 | ▲1,000.00 | ▲0.01% |
| 23-11-03 | 19,800.00 | ▼-500.00 | ▼-2.46% |
| 23-11-02 | 20,300.00 | ▲500.00 | ▲2.53% |
| 23-11-01 | 19,800.00 | ▼-200.00 | ▼-1% |
| 23-10-31 | 20,000.00 | ▲100.00 | ▲0.5% |
| 23-10-30 | 19,900.00 | ▼-300.00 | ▼-1.49% |
| 23-10-27 | 20,200.00 | -0.00 | -0% |
| 23-10-26 | 20,200.00 | ▼-850.00 | ▼-4.04% |
| 23-10-24 | 21,050.00 | -0.00 | -0% |
| 23-10-23 | 21,050.00 | ▼-550.00 | ▼-2.55% |
| 23-10-20 | 21,600.00 | ▲150.00 | ▲0.7% |
| 23-10-19 | 21,450.00 | ▼-1,050.00 | ▼-0% |
| 23-10-18 | 22,500.00 | ▼-200.00 | ▼-0.88% |
| 23-10-17 | 22,700.00 | ▲200.00 | ▲0.89% |
| 23-10-16 | 22,500.00 | ▲550.00 | ▲2.51% |
| 23-10-13 | 21,950.00 | ▲100.00 | ▲0.46% |
| 23-10-12 | 21,850.00 | ▲50.00 | ▲0.23% |
| 23-10-11 | 21,800.00 | ▲200.00 | ▲0.93% |
| 23-10-10 | 21,600.00 | ▲200.00 | ▲0.93% |
| 23-10-09 | 21,400.00 | ▲450.00 | ▲2.15% |
| 23-10-06 | 20,950.00 | ▲150.00 | ▲0.72% |
| 23-10-05 | 20,800.00 | ▼-200.00 | ▼-0.95% |
| 23-10-03 | 21,000.00 | ▼-800.00 | ▼-3.67% |
| 23-10-02 | 21,800.00 | ▲100.00 | ▲0.46% |
| 23-09-29 | 21,700.00 | ▲500.00 | ▲2.36% |
| 23-09-28 | 21,200.00 | ▲200.00 | ▲0.95% |
| 23-09-27 | 21,000.00 | ▲550.00 | ▲2.69% |
| 23-09-26 | 20,450.00 | ▲50.00 | ▲0.25% |
| 23-09-25 | 20,400.00 | ▼-850.00 | ▼-4% |
| 23-09-22 | 21,250.00 | ▼-400.00 | ▼-1.85% |
| 23-09-21 | 21,650.00 | ▼-250.00 | ▼-1.14% |
| 23-09-20 | 21,900.00 | -0.00 | -0% |
| 23-09-19 | 21,900.00 | ▼-250.00 | ▼-1.13% |
| 23-09-18 | 22,150.00 | ▼-400.00 | ▼-1.77% |
| 23-09-15 | 22,550.00 | ▲150.00 | ▲0.67% |
| 23-09-14 | 22,400.00 | ▼-50.00 | ▼-0.22% |