Hot Features
프리미엄
Vietnam Holding Limited (VNH)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -2.0202020202 | 396 | 402 | 370 | 59528 | 385.14245637 | DE |
| 4 | -18 | -4.43349753695 | 406 | 424 | 370 | 31840 | 399.18700358 | DE |
| 12 | -18 | -4.43349753695 | 406 | 430 | 370 | 37237 | 408.08576092 | DE |
| 26 | 16 | 4.30107526882 | 372 | 430 | 366 | 34865 | 398.77108047 | DE |
| 52 | 17.5 | 4.72334682861 | 370.5 | 430 | 350 | 42421 | 386.3838464 | DE |
| 156 | 69 | 21.6300940439 | 319 | 430 | 218 | 33171 | 334.96260254 | DE |
| 260 | 218.5 | 128.908554572 | 169.5 | 430 | 117.5 | 50011 | 266.23207342 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 388 | 2 | 0.52 | 390 | 392 | 388 | 59158 |
| 1739899800 | 386 | 2 | 0.52 | 382 | 390 | 380 | 66895 |
| 1739813400 | 384 | 4 | 1.05 | 388 | 388 | 380 | 69194 |
| 1739554200 | 380 | -15 | -3.80 | 394 | 394 | 370 | 108120 |
| 1739467800 | 395 | -2 | -0.50 | 398 | 400 | 394 | 27948 |
| 1739381400 | 397 | 0 | 0.00 | 396 | 402 | 396 | 25485 |
| 1739295000 | 397 | -3 | -0.75 | 412 | 412 | 397 | 34979 |
| 1739208600 | 400 | -7 | -1.72 | 406 | 406 | 400 | 27757 |
| 1738949400 | 407 | -6 | -1.45 | 408 | 410 | 406 | 23166 |
| 1738863000 | 413 | 2 | 0.49 | 410 | 413 | 408 | 24003 |
| 1738776600 | 411 | -4 | -0.96 | 410 | 411 | 410 | 7988 |
| 1738690200 | 415 | 1 | 0.24 | 420 | 420 | 410 | 4240 |
| 1738603800 | 414 | 2 | 0.49 | 412 | 420 | 410 | 32719 |
| 1738344600 | 412 | -6 | -1.44 | 412 | 422 | 412 | 12000 |
| 1738258200 | 418 | 0 | 0.00 | 418 | 418 | 418 | 1143 |
| 1738171800 | 418 | -4 | -0.95 | 412 | 422 | 412 | 30274 |
| 1738085400 | 422 | 10 | 2.43 | 420 | 422 | 412 | 24424 |
| 1737999000 | 412 | -6 | -1.44 | 416 | 418 | 412 | 7524 |
| 1737739800 | 418 | 4 | 0.97 | 418 | 424 | 414 | 28719 |
| 1737653400 | 414 | 2 | 0.49 | 418 | 422 | 414 | 54455 |
| 1737567000 | 412 | 0 | 0.00 | 406 | 416 | 406 | 25773 |
| 1737480600 | 412 | 1 | 0.24 | 406 | 416 | 406 | 22524 |
| 1737394200 | 411 | 0 | 0.00 | 411 | 411 | 411 | 19645 |
| 1737135000 | 411 | 3 | 0.74 | 412 | 414 | 408 | 28949 |
| 1737048600 | 408 | -3 | -0.73 | 418 | 418 | 408 | 25821 |
| 1736962200 | 411 | -2 | -0.48 | 404 | 411 | 404 | 29811 |
| 1736875800 | 413 | 6 | 1.47 | 414 | 416 | 408 | 34179 |
| 1736789400 | 407 | -4 | -0.97 | 414 | 414 | 407 | 10457 |
| 1736530200 | 411 | -3 | -0.72 | 416 | 416 | 408 | 28582 |
| 1736443800 | 414 | 3 | 0.73 | 414 | 414 | 408 | 8804 |
| 1736357400 | 411 | -3 | -0.72 | 411 | 411 | 411 | 28660 |
| 1736271000 | 414 | -1 | -0.24 | 418 | 418 | 410 | 50408 |
| 1736184600 | 415 | 0 | 0.00 | 420 | 420 | 415 | 13165 |
| 1735925400 | 415 | 3 | 0.73 | 420 | 420 | 415 | 34939 |
| 1735839000 | 412 | 16 | 4.04 | 396 | 418 | 396 | 47120 |
| 1735666200 | 396 | -6 | -1.49 | 396 | 396 | 396 | 9189 |
| 1735579800 | 402 | -6 | -1.47 | 406 | 406 | 402 | 8553 |
| 1735320600 | 408 | 6 | 1.49 | 410 | 410 | 404 | 20229 |
| 1735061400 | 402 | -2 | -0.50 | 410 | 410 | 402 | 19398 |
| 1734975000 | 404 | -10 | -2.42 | 414 | 416 | 400 | 41266 |
| 1734715800 | 414 | 2 | 0.49 | 402 | 414 | 402 | 52933 |
| 1734629400 | 412 | -2 | -0.48 | 414 | 416 | 408 | 164734 |
| 1734543000 | 414 | 0 | 0.00 | 416 | 416 | 414 | 47039 |
| 1734456600 | 414 | -1 | -0.24 | 416 | 418 | 412 | 55614 |
| 1734370200 | 415 | -1 | -0.24 | 418 | 418 | 414 | 19284 |
| 1734111000 | 416 | 2 | 0.48 | 414 | 416 | 414 | 53118 |
| 1734024600 | 414 | -4 | -0.96 | 412 | 418 | 412 | 60212 |
| 1733938200 | 418 | 0 | 0.00 | 418 | 418 | 406 | 27727 |
| 1733851800 | 418 | 4 | 0.97 | 414 | 418 | 408 | 99691 |
| 1733765400 | 414 | -6 | -1.43 | 418 | 418 | 414 | 47015 |
| 1733506200 | 420 | 4 | 0.96 | 418 | 430 | 414 | 72879 |
| 1733419800 | 416 | 6 | 1.46 | 410 | 416 | 402 | 64878 |
| 1733333400 | 410 | 4 | 0.99 | 398 | 410 | 398 | 34997 |
| 1733247000 | 406 | 6 | 1.50 | 406 | 406 | 398 | 80768 |
| 1733160600 | 400 | -8 | -1.96 | 400 | 404 | 400 | 39560 |
| 1732901400 | 408 | 5 | 1.24 | 408 | 408 | 408 | 7006 |
| 1732815000 | 403 | -3 | -0.74 | 406 | 406 | 403 | 67718 |
| 1732728600 | 406 | 4 | 1.00 | 406 | 406 | 406 | 8804 |
| 1732642200 | 402 | 8 | 2.03 | 394 | 406 | 394 | 32973 |
| 1732555800 | 394 | -4 | -1.01 | 394 | 404 | 394 | 13203 |
| 1732296600 | 398 | 8 | 2.05 | 396 | 404 | 392 | 75548 |
| 1732210200 | 390 | -2 | -0.51 | 386 | 390 | 386 | 19819 |
| 1732123800 | 392 | 0 | 0.00 | 392 | 392 | 392 | 36325 |
