Hot Features
프리미엄
VinaCapital Vietnam Opportunity Fund Limited (VOF.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.5 | -1.97095435685 | 482 | 483 | 460.5 | 0 | 0 | DE |
| 4 | 3 | 0.638977635783 | 469.5 | 506.5 | 456 | 192 | 477.65266337 | DE |
| 12 | 31.5 | 7.14285714286 | 441 | 506.5 | 427.5 | 1050 | 438.29220023 | DE |
| 26 | -14 | -2.87769784173 | 486.5 | 506.5 | 427.5 | 1514 | 455.5494896 | DE |
| 52 | 22.5 | 5 | 450 | 506.5 | 427.5 | 2235 | 463.27991828 | DE |
| 156 | -36.5 | -7.17092337917 | 509 | 524.92 | 389 | 3175 | 467.06472306 | DE |
| 260 | 149 | 46.0587326121 | 323.5 | 545 | 257.801 | 4193 | 442.16281877 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738254840 | 472.5 | 12 | 2.61 | 470.5 | 472.5 | 470.5 | 0 |
| 1738165140 | 460.5 | -15 | -3.15 | 476.5 | 476.5 | 460.5 | 0 |
| 1738078980 | 475.5 | 2 | 0.42 | 476.5 | 476.5 | 475.5 | 0 |
| 1737975300 | 473.5 | -6.5 | -1.35 | 474.5 | 474.5 | 473.5 | 0 |
| 1737735960 | 480 | 5.5 | 1.16 | 472.5 | 480 | 472.5 | 0 |
| 1737649680 | 474.5 | -1 | -0.21 | 482 | 483 | 474.5 | 0 |
| 1737563340 | 475.5 | 0 | 0.00 | 475.5 | 475.5 | 475.5 | 0 |
| 1737476940 | 475.5 | 1 | 0.21 | 477.5 | 477.5 | 475.5 | 0 |
| 1737390480 | 474.5 | -18.5 | -3.75 | 480 | 480 | 474.5 | 0 |
| 1737131340 | 493 | -13.5 | -2.67 | 480 | 493 | 474.5 | 0 |
| 1737044940 | 506.5 | 37 | 7.88 | 483 | 506.5 | 478.44 | 1358 |
| 1736955300 | 469.5 | 3 | 0.64 | 471.5 | 471.5 | 469.5 | 0 |
| 1736869080 | 466.5 | 1 | 0.21 | 468.5 | 468.5 | 466.5 | 0 |
| 1736782500 | 465.5 | -3 | -0.64 | 463.5 | 465.5 | 456 | 0 |
| 1736524020 | 468.5 | 8 | 1.74 | 468.5 | 468.5 | 460.5 | 0 |
| 1736439600 | 460.5 | -2 | -0.43 | 464.5 | 466.5 | 459 | 0 |
| 1736353620 | 462.5 | -16 | -3.34 | 474.5 | 478.5 | 462.5 | 1 |
| 1736264400 | 478.5 | 18 | 3.91 | 477.5 | 478.5 | 475.5 | 0 |
| 1736180880 | 460.5 | -4 | -0.86 | 476.5 | 476.5 | 460.5 | 2283 |
| 1735918500 | 464.5 | -13 | -2.72 | 483 | 484 | 464.5 | 0 |
| 1735832160 | 477.5 | 16 | 3.47 | 469.5 | 478.5 | 469.5 | 0 |
| 1735662660 | 461.5 | 0 | 0.00 | 461.5 | 461.5 | 461.5 | 0 |
| 1735576260 | 461.5 | 5.5 | 1.21 | 454 | 461.5 | 454 | 550 |
| 1735313700 | 456 | 6 | 1.33 | 453 | 456 | 453 | 0 |
| 1735057680 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1734971280 | 450 | 3 | 0.67 | 441 | 450 | 441 | 0 |
| 1734712200 | 447 | 0 | 0.00 | 443 | 449 | 443 | 0 |
| 1734622440 | 447 | 6 | 1.36 | 444 | 447 | 436.5 | 1000 |
| 1734536340 | 441 | 0 | 0.00 | 444 | 444 | 438.5 | 0 |
| 1734449880 | 441 | -9 | -2.00 | 446 | 450 | 441 | 0 |
| 1734366420 | 450 | -3 | -0.66 | 452 | 452 | 450 | 1898 |
| 1734104460 | 453 | 3 | 0.67 | 449 | 453 | 448 | 0 |
| 1734020880 | 450 | 12.5 | 2.86 | 445 | 452 | 445 | 0 |
| 1733931060 | 437.5 | -3.5 | -0.79 | 435.5 | 437.5 | 435.5 | 0 |
| 1733848080 | 441 | 3.5 | 0.80 | 436.5 | 441 | 436.5 | 1032 |
| 1733761860 | 437.5 | 0 | 0.00 | 435.5 | 437.5 | 435.5 | 0 |
| 1733495700 | 437.5 | -2.5 | -0.57 | 437.5 | 437.5 | 437.5 | 0 |
| 1733416140 | 440 | 8.5 | 1.97 | 438.5 | 440 | 438.5 | 0 |
| 1733326500 | 431.5 | -2 | -0.46 | 434.5 | 434.5 | 431.5 | 103 |
| 1733239800 | 433.5 | -1 | -0.23 | 436.5 | 436.5 | 433.5 | 45 |
| 1733156940 | 434.5 | -1 | -0.23 | 435.5 | 437.5 | 434.5 | 12829 |
| 1732897620 | 435.5 | -1 | -0.23 | 438.5 | 438.5 | 435.5 | 7333 |
| 1732808160 | 436.5 | -2 | -0.46 | 438.5 | 438.89 | 436.5 | 487 |
| 1732721820 | 438.5 | 1 | 0.23 | 436.5 | 438.5 | 435.5 | 868 |
| 1732638480 | 437.5 | 2 | 0.46 | 433.5 | 437.5 | 433.5 | 0 |
| 1732548840 | 435.5 | 1 | 0.23 | 435.5 | 435.5 | 435.14 | 57 |
| 1732289460 | 434.5 | 0 | 0.00 | 437.5 | 437.5 | 434.5 | 115 |
| 1732203480 | 434.5 | 5 | 1.16 | 434.5 | 434.5 | 433.14 | 2404 |
| 1732120140 | 429.5 | -2 | -0.46 | 428.5 | 429.5 | 428.5 | 0 |
| 1732033620 | 431.5 | -6 | -1.37 | 433.5 | 434.5 | 431.5 | 0 |
| 1731947580 | 437.5 | 2 | 0.46 | 441 | 441 | 433.55 | 431 |
| 1731688080 | 435.5 | -1 | -0.23 | 436.5 | 436.5 | 435.5 | 124 |
| 1731598260 | 436.5 | 2 | 0.46 | 435.5 | 437.6 | 435.5 | 479 |
| 1731511920 | 434.5 | 2 | 0.46 | 434.5 | 434.5 | 434.5 | 0 |
| 1731428820 | 432.5 | 5 | 1.17 | 440 | 440 | 432.5 | 0 |
| 1731342540 | 427.5 | -9 | -2.06 | 435.5 | 436.59 | 427.5 | 6431 |
| 1731083160 | 436.5 | 2 | 0.46 | 434.5 | 438.5 | 430.5 | 12758 |
| 1730993820 | 434.5 | -18.25 | -4.03 | 441 | 441 | 434.5 | 4108 |
| 1730910480 | 452.75 | 0 | 0.00 | 452.75 | 452.75 | 452.75 | 0 |
| 1730824080 | 452.75 | 0 | 0.00 | 452.75 | 452.75 | 452.75 | 0 |
| 1730737740 | 452.75 | 0 | 0.00 | 452.75 | 452.75 | 452.75 | 0 |
| 1730475300 | 452.75 | 0 | 0.00 | 452.75 | 452.75 | 452.75 | 0 |
| 1730388900 | 452.75 | -9.75 | -2.11 | 452.75 | 452.75 | 444.555 | 37 |
