Dinh Vu Petroleum Service Port JSC (PSP)

PSP
🏛️ 베트남 →
20,000.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7,089.23 7,876.92 6,990.77 7,876.92 0.4M
2023-12-28 6,400.00 7,089.23 6,400.00 7,089.23 0.8M
2023-12-27 6,203.08 6,203.08 6,203.08 6,203.08 0.0M
2023-12-26 6,203.08 6,203.08 6,203.08 6,203.08 0.0M
2023-12-25 6,203.08 6,400.00 6,203.08 6,400.00 0.0M
2023-12-22 6,203.08 6,203.08 6,203.08 6,203.08 0.0M
2023-12-21 6,203.08 6,203.08 6,203.08 6,203.08 0.0M
2023-12-20 6,400.00 6,400.00 6,400.00 6,400.00 0.0M
2023-12-19 6,203.08 6,203.08 6,203.08 6,203.08 0.0M
2023-12-15 6,203.08 6,301.54 6,203.08 6,301.54 0.0M
2023-12-14 6,301.54 6,301.54 6,301.54 6,301.54 0.0M
2023-12-13 6,400.00 6,892.31 6,104.61 6,400.00 0.8M
2023-12-12 6,104.61 6,203.08 6,104.61 6,203.08 0.0M
2023-12-11 6,203.08 6,203.08 6,006.15 6,104.61 0.0M
2023-12-08 6,203.08 6,203.08 6,203.08 6,203.08 0.0M
2023-12-07 6,301.54 6,301.54 6,203.08 6,203.08 0.0M
2023-12-06 6,301.54 6,301.54 6,104.61 6,301.54 0.0M
2023-12-05 6,400.00 6,400.00 6,203.08 6,301.54 0.0M
2023-12-04 6,301.54 6,498.46 6,301.54 6,498.46 0.0M
2023-12-01 6,203.08 6,301.54 6,203.08 6,301.54 0.0M
2023-11-30 6,203.08 6,301.54 6,203.08 6,301.54 0.0M
2023-11-29 6,301.54 6,400.00 6,301.54 6,400.00 0.0M
2023-11-28 6,400.00 6,400.00 6,203.08 6,301.54 0.0M
2023-11-27 6,498.46 6,498.46 6,203.08 6,203.08 0.0M
2023-11-24 6,400.00 6,400.00 6,203.08 6,203.08 0.0M
2023-11-23 6,400.00 6,498.46 6,400.00 6,498.46 0.0M
2023-11-22 6,498.46 6,498.46 6,400.00 6,498.46 0.0M
2023-11-21 6,695.38 6,695.38 6,400.00 6,400.00 0.0M
2023-11-20 6,498.46 6,498.46 6,498.46 6,498.46 0.0M
2023-11-17 6,498.46 6,498.46 6,498.46 6,498.46 0.0M
2023-11-16 6,596.92 6,596.92 6,400.00 6,400.00 0.0M
2023-11-15 6,892.31 6,892.31 6,498.46 6,596.92 0.0M
2023-11-14 6,498.46 6,892.31 6,400.00 6,793.84 0.4M
2023-11-13 6,400.00 6,400.00 6,301.54 6,301.54 0.0M
2023-11-10 6,301.54 6,400.00 6,301.54 6,301.54 0.0M
2023-11-09 6,301.54 6,400.00 6,203.08 6,203.08 0.0M
2023-11-08 6,104.61 6,203.08 6,104.61 6,203.08 0.0M
2023-11-06 6,301.54 6,301.54 6,301.54 6,301.54 0.0M
2023-11-03 6,203.08 6,400.00 6,203.08 6,400.00 0.0M
2023-11-02 6,006.15 6,400.00 6,006.15 6,400.00 0.0M
2023-11-01 6,104.61 6,104.61 6,104.61 6,104.61 0.0M
2023-10-31 6,104.61 6,104.61 5,907.69 5,907.69 0.0M
2023-10-30 6,301.54 6,301.54 6,301.54 6,301.54 0.0M
2023-10-27 6,006.15 6,203.08 5,907.69 6,203.08 0.0M
2023-10-26 6,400.00 6,400.00 6,203.08 6,203.08 0.0M
2023-10-25 6,203.08 6,498.46 6,203.08 6,400.00 0.0M
2023-10-24 6,203.08 6,203.08 6,203.08 6,203.08 0.0M
2023-10-23 6,203.08 6,203.08 6,104.61 6,203.08 0.0M
2023-10-20 6,301.54 6,301.54 6,203.08 6,301.54 0.0M
2023-10-19 6,596.92 6,596.92 6,006.15 6,203.08 0.0M
2023-10-17 6,400.00 6,695.38 6,400.00 6,498.46 0.1M
2023-10-16 6,203.08 6,596.92 6,203.08 6,400.00 0.1M
2023-10-13 6,203.08 6,301.54 6,203.08 6,301.54 0.0M
2023-10-12 6,301.54 6,301.54 6,203.08 6,203.08 0.0M
2023-10-11 6,301.54 6,400.00 6,203.08 6,203.08 0.0M
2023-10-10 6,301.54 6,301.54 6,203.08 6,203.08 0.0M
2023-10-09 6,400.00 6,400.00 6,104.61 6,203.08 0.0M
2023-10-06 6,400.00 6,793.84 6,400.00 6,793.84 0.0M
2023-10-05 6,301.54 6,498.46 6,301.54 6,498.46 0.0M
2023-10-04 6,301.54 6,301.54 6,301.54 6,301.54 0.0M
2023-10-03 6,990.77 6,990.77 6,203.08 6,892.31 0.0M
2023-10-02 7,187.69 7,187.69 6,892.31 6,990.77 0.0M
2023-09-29 6,892.31 6,892.31 6,498.46 6,498.46 0.0M
2023-09-28 6,695.38 6,990.77 6,695.38 6,990.77 0.0M
2023-09-27 6,203.08 6,892.31 6,203.08 6,596.92 0.0M
2023-09-26 6,498.46 6,498.46 6,400.00 6,400.00 0.0M
2023-09-25 6,203.08 6,695.38 6,203.08 6,400.00 0.0M
2023-09-22 7,384.61 7,384.61 6,695.38 6,892.31 0.0M
2023-09-21 8,073.84 8,172.31 6,400.00 6,400.00 0.0M
2023-09-20 6,793.84 7,680.00 6,793.84 7,680.00 0.1M
2023-09-19 6,596.92 6,892.31 6,596.92 6,892.31 0.2M
2023-09-18 6,695.38 6,695.38 6,400.00 6,400.00 0.0M
2023-09-15 6,301.54 6,400.00 6,301.54 6,400.00 0.1M
2023-09-14 6,301.54 6,301.54 6,301.54 6,301.54 0.1M
2023-09-13 6,400.00 6,498.46 6,301.54 6,498.46 0.1M
2023-09-11 6,498.46 6,498.46 6,301.54 6,400.00 0.1M
2023-09-08 6,301.54 6,400.00 6,301.54 6,400.00 0.0M
2023-09-07 6,301.54 6,301.54 6,301.54 6,301.54 0.0M
2023-09-06 6,203.08 6,596.92 6,203.08 6,203.08 0.0M
2023-09-05 6,596.92 6,695.38 6,203.08 6,203.08 0.0M
2023-08-31 6,596.92 6,695.38 6,596.92 6,596.92 0.1M
2023-08-29 6,400.00 6,596.92 6,104.61 6,400.00 0.0M
2023-08-28 6,203.08 6,301.54 6,203.08 6,301.54 0.0M
2023-08-25 6,695.38 6,695.38 5,907.69 6,006.15 0.0M
2023-08-24 6,301.54 6,301.54 6,301.54 6,301.54 0.0M
2023-08-23 6,400.00 6,793.84 6,203.08 6,203.08 0.0M
2023-08-22 6,301.54 6,301.54 6,301.54 6,301.54 0.0M
2023-08-21 6,400.00 6,400.00 6,203.08 6,400.00 0.0M
2023-08-18 6,695.38 6,695.38 6,104.61 6,203.08 0.0M
2023-08-16 6,596.92 6,596.92 6,498.46 6,498.46 0.0M
2023-08-14 6,892.31 6,892.31 6,793.84 6,793.84 0.0M
2023-08-11 6,892.31 6,892.31 6,695.38 6,695.38 0.0M
2023-08-10 6,892.31 6,892.31 6,596.92 6,596.92 0.0M
2023-08-09 6,892.31 6,892.31 6,695.38 6,892.31 0.0M
2023-08-08 6,892.31 7,089.23 6,695.38 6,695.38 0.1M
2023-08-07 6,695.38 6,990.77 6,596.92 6,892.31 0.1M
2023-08-04 6,301.54 6,695.38 6,301.54 6,695.38 0.1M
2023-08-03 6,301.54 6,301.54 5,907.69 6,301.54 0.1M
2023-08-02 6,400.00 6,400.00 6,006.15 6,104.61 0.0M
2023-08-01 6,498.46 6,498.46 5,907.69 5,907.69 0.1M
2023-07-31 6,301.54 6,498.46 6,203.08 6,498.46 0.1M
2023-07-28 6,400.00 6,498.46 6,301.54 6,498.46 0.0M
2023-07-27 6,596.92 6,596.92 6,498.46 6,498.46 0.0M
2023-07-26 6,892.31 6,892.31 6,498.46 6,793.84 0.0M
2023-07-25 6,793.84 6,892.31 6,793.84 6,793.84 0.0M
2023-07-24 6,498.46 6,793.84 6,498.46 6,793.84 0.0M
2023-07-21 6,596.92 6,596.92 6,400.00 6,400.00 0.0M
2023-07-20 6,892.31 6,892.31 6,400.00 6,400.00 0.0M
2023-07-19 6,892.31 6,990.77 6,400.00 6,400.00 0.0M
2023-07-18 6,400.00 6,400.00 6,400.00 6,400.00 0.0M
2023-07-17 6,498.46 6,498.46 6,400.00 6,400.00 0.0M
2023-07-14 6,400.00 6,400.00 6,400.00 6,400.00 0.0M
2023-07-13 6,498.46 6,498.46 6,498.46 6,498.46 0.0M
2023-07-12 6,301.54 6,301.54 6,301.54 6,301.54 0.0M
2023-07-11 6,498.46 6,498.46 6,203.08 6,203.08 0.0M
2023-07-10 6,498.46 6,596.92 6,400.00 6,596.92 0.0M
2023-07-07 6,596.92 6,596.92 6,301.54 6,301.54 0.0M
2023-07-06 6,301.54 6,301.54 6,104.61 6,104.61 0.0M
2023-07-05 6,498.46 6,498.46 6,301.54 6,301.54 0.0M
2023-07-04 6,695.38 6,695.38 6,301.54 6,596.92 0.0M
2023-07-03 6,498.46 6,498.46 6,400.00 6,400.00 0.0M
2023-06-30 6,596.92 6,695.38 6,596.92 6,695.38 0.0M
2023-06-29 6,498.46 6,695.38 6,498.46 6,695.38 0.0M
2023-06-28 6,793.84 6,892.31 6,400.00 6,498.46 0.0M
2023-06-27 6,400.00 6,892.31 6,006.15 6,793.84 0.1M
2023-06-26 6,301.54 6,498.46 6,006.15 6,498.46 0.0M
2023-06-23 6,498.46 6,596.92 6,400.00 6,400.00 0.0M
2023-06-22 6,596.92 6,596.92 6,400.00 6,400.00 0.0M
2023-06-21 6,596.92 6,695.38 6,596.92 6,695.38 0.0M
2023-06-20 6,695.38 6,695.38 6,498.46 6,596.92 0.0M
2023-06-19 7,089.23 7,089.23 6,695.38 6,695.38 0.0M
2023-06-16 6,892.31 6,990.77 6,892.31 6,990.77 0.0M
2023-06-15 6,793.84 6,892.31 6,695.38 6,695.38 0.0M
2023-06-14 6,892.31 6,892.31 6,793.84 6,793.84 0.0M
2023-06-13 6,793.84 6,892.31 6,596.92 6,892.31 0.0M
2023-06-12 7,286.15 7,286.15 6,596.92 6,596.92 0.0M
2023-06-09 6,892.31 6,892.31 6,498.46 6,695.38 0.0M
2023-06-08 6,892.31 7,286.15 6,596.92 6,892.31 0.0M
2023-06-07 7,089.23 7,778.46 6,892.31 7,187.69 0.0M
2023-06-06 6,793.84 6,892.31 6,793.84 6,793.84 0.0M
2023-06-05 6,892.31 6,990.77 6,793.84 6,892.31 0.0M
2023-06-02 6,892.31 6,892.31 6,695.38 6,695.38 0.0M
2023-06-01 6,793.84 6,793.84 6,793.84 6,793.84 0.0M
2023-05-31 6,892.31 7,089.23 6,695.38 6,695.38 0.0M
2023-05-30 6,400.00 6,793.84 6,400.00 6,695.38 0.0M
2023-05-29 6,695.38 6,793.84 6,596.92 6,793.84 0.0M
2023-05-26 6,793.84 6,793.84 6,695.38 6,695.38 0.0M
2023-05-25 6,892.31 6,892.31 6,695.38 6,695.38 0.0M
2023-05-24 6,793.84 6,892.31 6,793.84 6,892.31 0.0M
2023-05-23 6,793.84 6,793.84 6,695.38 6,793.84 0.0M
2023-05-22 6,892.31 6,892.31 6,400.00 6,400.00 0.0M
2023-05-19 6,892.31 6,892.31 6,793.84 6,892.31 0.0M
2023-05-18 6,793.84 6,892.31 6,793.84 6,892.31 0.0M
2023-05-17 6,892.31 6,892.31 6,695.38 6,695.38 0.0M
2023-05-16 6,695.38 6,793.84 6,695.38 6,695.38 0.0M
2023-05-15 6,596.92 6,892.31 6,596.92 6,596.92 0.0M
2023-05-12 6,498.46 6,695.38 6,498.46 6,498.46 0.0M
2023-05-11 6,301.54 6,400.00 6,203.08 6,400.00 0.0M
2023-05-10 6,104.61 6,596.92 5,907.69 6,301.54 0.0M
2023-05-09 5,907.69 6,104.61 5,907.69 6,104.61 0.0M
2023-05-08 5,907.69 6,104.61 5,415.38 6,104.61 0.0M
2023-05-05 6,104.61 6,104.61 5,907.69 5,907.69 0.0M
2023-05-04 5,907.69 6,104.61 5,907.69 6,104.61 0.0M
2023-04-28 6,203.08 6,203.08 5,907.69 5,907.69 0.0M
2023-04-27 6,006.15 6,203.08 5,415.38 6,203.08 0.0M
2023-04-26 5,907.69 5,907.69 5,907.69 5,907.69 0.0M
2023-04-25 6,203.08 6,203.08 5,907.69 5,907.69 0.0M
2023-04-24 5,907.69 5,907.69 5,907.69 5,907.69 0.0M
2023-04-21 5,907.69 5,907.69 5,907.69 5,907.69 0.0M
2023-04-20 6,104.61 6,104.61 5,415.38 5,612.31 0.0M
2023-04-19 6,104.61 6,104.61 6,006.15 6,006.15 0.0M
2023-04-18 6,203.08 6,203.08 5,907.69 6,104.61 0.0M
2023-04-17 6,203.08 6,203.08 6,104.61 6,203.08 0.0M
2023-04-14 6,006.15 6,006.15 5,907.69 5,907.69 0.0M
2023-04-13 5,907.69 6,006.15 5,907.69 6,006.15 0.0M
2023-04-12 6,203.08 6,203.08 6,006.15 6,006.15 0.0M
2023-04-11 6,104.61 6,104.61 6,006.15 6,006.15 0.0M
2023-04-10 6,301.54 6,301.54 6,104.61 6,104.61 0.0M
2023-04-07 6,301.54 6,301.54 6,301.54 6,301.54 0.0M
2023-04-06 6,301.54 6,400.00 6,203.08 6,203.08 0.0M
2023-04-05 6,203.08 6,203.08 6,104.61 6,203.08 0.0M
2023-04-04 5,907.69 6,301.54 5,907.69 6,301.54 0.0M
2023-04-03 6,104.61 6,104.61 6,104.61 6,104.61 0.0M
2023-03-31 5,907.69 6,006.15 5,907.69 6,006.15 0.0M
2023-03-30 6,203.08 6,400.00 6,104.61 6,104.61 0.0M
2023-03-29 5,907.69 6,104.61 5,907.69 6,104.61 0.0M
2023-03-28 6,400.00 6,400.00 6,203.08 6,203.08 0.0M
2023-03-27 5,513.84 6,301.54 5,513.84 6,203.08 0.0M
2023-03-24 6,104.61 6,400.00 6,006.15 6,400.00 0.0M
2023-03-23 5,710.77 5,710.77 5,612.31 5,612.31 0.0M
2023-03-22 6,301.54 6,301.54 6,006.15 6,006.15 0.0M
2023-03-21 5,907.69 6,203.08 5,907.69 6,203.08 0.0M
2023-03-20 5,907.69 5,907.69 5,415.38 5,710.77 0.0M
2023-03-17 5,415.38 5,907.69 5,415.38 5,612.31 0.0M
2023-03-16 5,907.69 5,907.69 5,415.38 5,710.77 0.0M
2023-03-15 5,809.23 5,809.23 5,710.77 5,710.77 0.0M
2023-03-14 6,203.08 6,203.08 5,710.77 5,710.77 0.0M
2023-03-13 6,104.61 6,203.08 5,907.69 5,907.69 0.0M
2023-03-10 6,006.15 6,104.61 5,809.23 6,104.61 0.0M
2023-03-09 6,203.08 6,301.54 6,104.61 6,104.61 0.0M
2023-03-08 6,104.61 6,400.00 6,104.61 6,203.08 0.0M
2023-03-07 6,203.08 6,793.84 6,104.61 6,793.84 0.0M
2023-03-06 6,400.00 6,400.00 6,203.08 6,203.08 0.0M
2023-03-03 5,612.31 6,498.46 5,612.31 6,301.54 0.1M
2023-03-02 6,596.92 6,596.92 6,104.61 6,203.08 0.1M
2023-03-01 6,793.84 6,793.84 6,203.08 6,203.08 0.1M
2023-02-28 6,400.00 6,400.00 6,203.08 6,203.08 0.1M
2023-02-27 7,286.15 7,286.15 7,286.15 7,286.15 0.0M
2023-02-24 6,596.92 6,695.38 6,596.92 6,695.38 0.0M
2023-02-22 7,778.46 7,778.46 6,498.46 6,498.46 0.0M
2023-02-16 6,892.31 6,990.77 6,892.31 6,990.77 0.0M
2023-02-15 7,975.38 7,975.38 7,975.38 7,975.38 0.0M
2023-02-02 9,353.84 9,353.84 9,353.84 9,353.84 0.0M
2023-01-31 8,270.77 8,270.77 8,172.31 8,172.31 0.0M
2023-01-30 7,876.92 7,876.92 6,695.38 7,876.92 0.0M
2023-01-27 7,876.92 7,876.92 7,876.92 7,876.92 0.0M
2023-01-19 6,793.84 8,073.84 6,793.84 6,990.77 0.0M
2023-01-18 6,695.38 8,073.84 6,695.38 8,073.84 0.0M
2023-01-11 7,778.46 7,778.46 7,778.46 7,778.46 0.0M
2023-01-09 7,286.15 7,286.15 7,286.15 7,286.15 0.0M
2023-01-05 6,400.00 6,400.00 6,400.00 6,400.00 0.0M
2023-01-04 6,400.00 7,384.61 6,400.00 7,384.61 0.0M
2023-01-03 6,892.31 7,286.15 6,892.31 7,286.15 0.0M