Viet Property Investment JSC (PVL)

PVL
🏛️ 베트남 →
2,700.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 15,700.00 16,300.00 15,000.00 16,000.00 1.1M
2021-12-30 16,100.00 16,100.00 15,400.00 15,700.00 1.6M
2021-12-29 16,500.00 17,000.00 16,000.00 16,000.00 1.8M
2021-12-28 15,800.00 16,900.00 15,700.00 16,500.00 2.8M
2021-12-27 15,900.00 16,500.00 15,100.00 15,800.00 1.4M
2021-12-24 16,500.00 17,200.00 15,800.00 15,900.00 1.6M
2021-12-23 17,200.00 18,000.00 15,500.00 16,700.00 2.8M
2021-12-22 16,300.00 17,200.00 16,200.00 17,200.00 2.9M
2021-12-21 14,500.00 15,700.00 14,300.00 15,700.00 1.8M
2021-12-20 15,000.00 15,800.00 14,000.00 14,300.00 2.4M
2021-12-17 15,800.00 16,600.00 15,200.00 15,200.00 2.6M
2021-12-16 16,200.00 17,000.00 14,800.00 15,800.00 2.4M
2021-12-15 17,800.00 17,800.00 16,200.00 16,200.00 2.8M
2021-12-14 17,000.00 18,300.00 17,000.00 17,900.00 1.7M
2021-12-13 15,300.00 16,800.00 13,800.00 16,800.00 3.0M
2021-12-10 16,900.00 17,000.00 15,300.00 15,300.00 5.9M
2021-12-09 18,900.00 19,500.00 17,000.00 17,000.00 3.2M
2021-12-08 19,500.00 20,500.00 18,600.00 18,800.00 1.0M
2021-12-07 18,900.00 20,300.00 17,300.00 19,500.00 2.6M
2021-12-06 21,000.00 21,000.00 18,900.00 18,900.00 3.0M
2021-12-03 21,400.00 22,200.00 20,800.00 21,000.00 1.8M
2021-12-02 22,100.00 23,200.00 21,000.00 22,200.00 1.9M
2021-12-01 22,000.00 22,100.00 19,900.00 22,100.00 4.6M
2021-11-30 22,300.00 23,900.00 20,500.00 22,100.00 3.4M
2021-11-29 20,300.00 22,300.00 18,900.00 22,300.00 3.5M
2021-11-26 18,500.00 20,300.00 18,500.00 20,300.00 4.3M
2021-11-25 17,000.00 18,500.00 16,100.00 18,500.00 2.5M
2021-11-24 16,100.00 17,600.00 16,000.00 16,900.00 1.5M
2021-11-23 14,800.00 16,200.00 14,600.00 16,000.00 2.5M
2021-11-22 18,000.00 18,200.00 16,200.00 16,200.00 3.5M
2021-11-19 18,300.00 19,000.00 16,500.00 18,000.00 2.2M
2021-11-18 16,500.00 18,100.00 16,500.00 18,100.00 2.8M
2021-11-17 14,300.00 16,500.00 14,000.00 16,500.00 2.8M
2021-11-16 15,900.00 16,100.00 14,500.00 15,000.00 3.2M
2021-11-15 15,200.00 16,300.00 15,000.00 15,900.00 3.1M
2021-11-12 13,900.00 15,200.00 13,900.00 15,200.00 2.6M
2021-11-11 13,800.00 13,900.00 12,900.00 13,900.00 2.9M
2021-11-10 11,800.00 12,700.00 11,300.00 12,700.00 2.5M
2021-11-09 11,800.00 12,000.00 11,200.00 11,600.00 1.6M
2021-11-08 11,400.00 12,000.00 10,800.00 11,700.00 2.6M
2021-11-05 11,600.00 11,900.00 11,000.00 11,400.00 2.0M
2021-11-04 11,200.00 12,200.00 10,800.00 11,600.00 2.7M
2021-11-03 12,900.00 12,900.00 11,000.00 11,500.00 6.0M
2021-11-02 10,800.00 11,800.00 10,800.00 11,800.00 1.6M
2021-11-01 10,400.00 10,800.00 10,300.00 10,800.00 4.3M
2021-10-29 9,000.00 9,900.00 9,000.00 9,900.00 4.0M
2021-10-28 8,600.00 9,300.00 8,600.00 9,000.00 3.6M
2021-10-27 8,400.00 8,600.00 8,200.00 8,600.00 0.8M
2021-10-26 7,200.00 7,900.00 6,900.00 7,900.00 1.0M
2021-10-25 7,800.00 7,800.00 7,100.00 7,200.00 5.9M
2021-10-22 8,400.00 8,600.00 7,800.00 7,800.00 5.8M
2021-10-21 8,600.00 9,000.00 8,000.00 8,600.00 2.6M
2021-10-20 8,900.00 9,200.00 7,900.00 8,700.00 5.4M
2021-10-19 7,800.00 8,400.00 7,700.00 8,400.00 2.2M
2021-10-18 7,000.00 7,700.00 6,700.00 7,700.00 1.9M
2021-10-15 7,500.00 7,600.00 6,900.00 7,000.00 3.2M
2021-10-14 7,000.00 7,200.00 6,500.00 7,200.00 3.1M
2021-10-13 6,200.00 6,600.00 6,100.00 6,600.00 2.8M
2021-10-12 5,500.00 6,000.00 5,300.00 6,000.00 2.2M
2021-10-11 6,000.00 6,000.00 5,100.00 5,500.00 2.9M
2021-10-08 5,400.00 5,600.00 5,100.00 5,600.00 3.7M
2021-10-07 5,100.00 5,100.00 4,900.00 5,100.00 2.2M
2021-10-06 4,300.00 4,700.00 4,300.00 4,700.00 3.0M
2021-10-05 4,300.00 4,400.00 4,200.00 4,300.00 0.4M
2021-10-04 4,000.00 4,400.00 4,000.00 4,400.00 1.4M
2021-10-01 4,200.00 4,200.00 4,000.00 4,000.00 0.8M
2021-09-30 4,200.00 4,300.00 4,100.00 4,200.00 0.6M
2021-09-29 4,000.00 4,400.00 4,000.00 4,200.00 0.8M
2021-09-28 3,900.00 4,200.00 3,700.00 4,000.00 2.1M
2021-09-27 4,500.00 4,600.00 4,100.00 4,100.00 1.5M
2021-09-24 4,600.00 4,800.00 4,500.00 4,500.00 1.2M
2021-09-23 5,500.00 5,500.00 4,600.00 4,800.00 2.9M
2021-09-22 4,400.00 5,000.00 4,200.00 5,000.00 2.5M
2021-09-21 4,300.00 4,600.00 4,200.00 4,600.00 1.6M
2021-09-20 4,700.00 4,700.00 4,000.00 4,300.00 1.7M
2021-09-17 4,400.00 4,400.00 4,000.00 4,300.00 1.4M
2021-09-16 4,800.00 4,800.00 4,400.00 4,400.00 2.5M
2021-09-15 4,800.00 4,800.00 4,200.00 4,800.00 3.6M
2021-09-14 4,700.00 4,700.00 4,300.00 4,400.00 2.5M
2021-09-13 4,300.00 4,500.00 4,200.00 4,500.00 5.0M
2021-09-10 3,800.00 4,100.00 3,700.00 4,100.00 2.2M
2021-09-09 3,600.00 3,800.00 3,600.00 3,800.00 0.6M
2021-09-08 3,900.00 3,900.00 3,700.00 3,800.00 1.1M
2021-09-07 4,200.00 4,400.00 3,800.00 3,900.00 1.1M
2021-09-06 3,800.00 4,000.00 3,800.00 4,000.00 0.9M
2021-09-01 3,400.00 3,700.00 3,400.00 3,700.00 2.2M
2021-08-31 3,400.00 3,500.00 3,300.00 3,400.00 0.3M
2021-08-30 3,400.00 3,500.00 3,300.00 3,400.00 0.4M
2021-08-27 3,300.00 3,400.00 3,300.00 3,300.00 0.4M
2021-08-26 3,400.00 3,400.00 3,300.00 3,300.00 0.2M
2021-08-25 3,400.00 3,400.00 3,300.00 3,400.00 0.2M
2021-08-24 3,500.00 3,500.00 3,300.00 3,300.00 0.4M
2021-08-23 3,300.00 3,500.00 3,300.00 3,500.00 0.6M
2021-08-20 3,400.00 3,500.00 3,300.00 3,300.00 0.5M
2021-08-19 3,400.00 3,500.00 3,400.00 3,400.00 0.1M
2021-08-18 3,400.00 3,500.00 3,400.00 3,400.00 0.2M
2021-08-17 3,400.00 3,500.00 3,400.00 3,500.00 0.3M
2021-08-16 3,400.00 3,500.00 3,400.00 3,400.00 0.5M
2021-08-13 3,500.00 3,500.00 3,400.00 3,400.00 0.3M
2021-08-12 3,500.00 3,500.00 3,400.00 3,400.00 0.4M
2021-08-11 3,500.00 3,600.00 3,400.00 3,500.00 0.3M
2021-08-10 3,500.00 3,500.00 3,400.00 3,500.00 0.4M
2021-08-09 3,600.00 3,600.00 3,400.00 3,500.00 0.2M
2021-08-06 3,500.00 3,700.00 3,500.00 3,600.00 0.2M
2021-08-05 3,400.00 3,600.00 3,300.00 3,500.00 0.4M
2021-08-04 3,300.00 3,400.00 3,300.00 3,400.00 0.3M
2021-08-03 3,300.00 3,300.00 3,300.00 3,300.00 0.1M
2021-08-02 3,400.00 3,400.00 3,200.00 3,300.00 0.1M
2021-07-30 3,300.00 3,400.00 3,200.00 3,300.00 0.2M
2021-07-29 3,300.00 3,400.00 3,200.00 3,400.00 0.2M
2021-07-28 3,400.00 3,400.00 3,300.00 3,400.00 0.1M
2021-07-27 3,400.00 3,400.00 3,300.00 3,400.00 0.1M
2021-07-26 3,400.00 3,400.00 3,200.00 3,400.00 0.2M
2021-07-23 3,500.00 3,500.00 3,300.00 3,400.00 0.1M
2021-07-22 3,500.00 3,500.00 3,300.00 3,500.00 0.1M
2021-07-21 3,400.00 3,500.00 3,300.00 3,400.00 0.0M
2021-07-20 3,400.00 3,400.00 3,300.00 3,400.00 0.3M
2021-07-19 3,400.00 3,500.00 3,300.00 3,400.00 0.3M
2021-07-16 3,400.00 3,700.00 3,400.00 3,500.00 0.5M
2021-07-15 3,400.00 3,400.00 3,300.00 3,400.00 0.1M
2021-07-14 3,500.00 3,500.00 3,300.00 3,400.00 0.1M
2021-07-13 3,300.00 3,500.00 3,200.00 3,500.00 0.4M
2021-07-12 3,400.00 3,400.00 3,200.00 3,300.00 1.1M
2021-07-09 3,500.00 3,600.00 3,400.00 3,400.00 0.7M
2021-07-08 3,500.00 3,600.00 3,500.00 3,500.00 0.4M
2021-07-07 3,500.00 3,500.00 3,300.00 3,500.00 0.7M
2021-07-06 3,600.00 3,600.00 3,500.00 3,500.00 0.7M
2021-07-05 3,700.00 3,700.00 3,500.00 3,600.00 0.5M
2021-07-02 3,700.00 3,700.00 3,600.00 3,700.00 0.7M
2021-07-01 3,700.00 3,700.00 3,500.00 3,700.00 0.9M
2021-06-30 3,700.00 3,800.00 3,600.00 3,700.00 0.4M
2021-06-29 3,700.00 3,800.00 3,700.00 3,700.00 0.3M
2021-06-28 3,900.00 3,900.00 3,700.00 3,700.00 0.3M
2021-06-25 3,800.00 3,900.00 3,600.00 3,800.00 1.2M
2021-06-24 3,900.00 3,900.00 3,800.00 3,800.00 0.3M
2021-06-23 4,000.00 4,000.00 3,800.00 3,900.00 0.3M
2021-06-22 3,800.00 4,100.00 3,800.00 4,000.00 1.1M
2021-06-21 3,900.00 3,900.00 3,800.00 3,900.00 0.2M
2021-06-18 3,900.00 3,900.00 3,800.00 3,900.00 0.5M
2021-06-17 3,700.00 4,000.00 3,700.00 3,900.00 0.6M
2021-06-16 3,700.00 3,800.00 3,700.00 3,700.00 0.4M
2021-06-15 3,800.00 3,800.00 3,700.00 3,700.00 0.8M
2021-06-14 3,900.00 3,900.00 3,700.00 3,800.00 0.7M
2021-06-11 3,700.00 3,900.00 3,700.00 3,900.00 0.7M
2021-06-10 3,900.00 3,900.00 3,700.00 3,700.00 0.5M
2021-06-09 3,700.00 3,900.00 3,600.00 3,900.00 0.8M
2021-06-08 4,000.00 4,000.00 3,700.00 3,700.00 1.5M
2021-06-07 4,200.00 4,300.00 3,800.00 4,000.00 0.9M
2021-06-04 4,200.00 4,400.00 4,100.00 4,200.00 1.4M
2021-06-03 3,900.00 4,200.00 3,900.00 4,100.00 2.7M
2021-06-02 4,000.00 4,000.00 3,800.00 3,900.00 0.6M
2021-06-01 4,000.00 4,100.00 3,900.00 4,000.00 0.8M
2021-05-31 3,900.00 4,200.00 3,900.00 4,000.00 2.2M
2021-05-28 3,700.00 4,000.00 3,600.00 3,900.00 1.5M
2021-05-27 3,600.00 3,700.00 3,500.00 3,700.00 0.8M
2021-05-26 3,600.00 3,700.00 3,500.00 3,600.00 0.6M
2021-05-25 3,700.00 3,700.00 3,500.00 3,700.00 0.7M
2021-05-24 3,800.00 3,800.00 3,600.00 3,700.00 0.5M
2021-05-21 3,600.00 3,800.00 3,500.00 3,700.00 0.6M
2021-05-20 3,900.00 4,000.00 3,600.00 3,600.00 1.6M
2021-05-19 3,900.00 4,100.00 3,800.00 3,900.00 1.6M
2021-05-18 3,600.00 3,800.00 3,500.00 3,800.00 1.5M
2021-05-17 3,400.00 3,600.00 3,400.00 3,500.00 0.9M
2021-05-14 3,300.00 3,500.00 3,300.00 3,400.00 0.4M
2021-05-13 3,500.00 3,600.00 3,400.00 3,400.00 0.5M
2021-05-12 3,400.00 3,500.00 3,300.00 3,500.00 0.4M
2021-05-11 3,300.00 3,500.00 3,300.00 3,400.00 0.4M
2021-05-10 3,300.00 3,400.00 3,100.00 3,300.00 0.7M
2021-05-07 3,500.00 3,500.00 3,300.00 3,400.00 0.6M
2021-05-06 3,600.00 3,700.00 3,400.00 3,600.00 0.8M
2021-05-05 3,300.00 3,600.00 3,200.00 3,600.00 1.3M
2021-05-04 3,500.00 3,600.00 3,300.00 3,300.00 0.6M
2021-04-29 3,600.00 3,700.00 3,400.00 3,600.00 0.8M
2021-04-28 3,600.00 3,800.00 3,400.00 3,600.00 0.8M
2021-04-27 3,500.00 3,600.00 3,300.00 3,500.00 0.9M
2021-04-26 3,800.00 3,800.00 3,500.00 3,500.00 1.6M
2021-04-23 3,600.00 3,800.00 3,500.00 3,800.00 1.2M
2021-04-22 4,000.00 4,100.00 3,600.00 3,600.00 1.3M
2021-04-20 3,700.00 4,000.00 3,500.00 4,000.00 2.0M
2021-04-19 4,100.00 4,100.00 3,700.00 3,700.00 2.4M
2021-04-16 4,300.00 4,300.00 3,900.00 4,100.00 4.2M
2021-04-15 4,700.00 4,800.00 4,300.00 4,300.00 4.5M
2021-04-14 4,400.00 4,700.00 4,200.00 4,700.00 1.9M
2021-04-13 4,700.00 5,000.00 4,300.00 4,500.00 4.7M
2021-04-12 4,300.00 4,700.00 4,300.00 4,700.00 4.0M
2021-04-09 4,100.00 4,400.00 3,800.00 4,300.00 2.2M
2021-04-08 4,200.00 4,200.00 3,700.00 4,100.00 3.2M
2021-04-07 3,700.00 3,900.00 3,600.00 3,900.00 0.9M
2021-04-06 3,300.00 3,600.00 3,300.00 3,600.00 3.9M
2021-04-05 3,100.00 3,400.00 3,000.00 3,300.00 2.4M
2021-04-02 3,000.00 3,100.00 2,900.00 3,100.00 1.2M
2021-04-01 2,900.00 3,000.00 2,800.00 3,000.00 1.1M
2021-03-31 3,000.00 3,000.00 2,800.00 2,900.00 1.0M
2021-03-30 3,100.00 3,300.00 3,000.00 3,000.00 1.8M
2021-03-29 2,800.00 3,000.00 2,800.00 3,000.00 2.8M
2021-03-26 2,900.00 2,900.00 2,700.00 2,800.00 1.6M
2021-03-25 2,700.00 2,900.00 2,700.00 2,900.00 1.2M
2021-03-24 2,700.00 2,700.00 2,600.00 2,700.00 1.0M
2021-03-23 2,800.00 2,800.00 2,700.00 2,700.00 0.8M
2021-03-22 2,700.00 2,800.00 2,700.00 2,800.00 0.5M
2021-03-19 2,900.00 2,900.00 2,700.00 2,700.00 0.7M
2021-03-18 3,000.00 3,000.00 2,800.00 2,900.00 1.2M
2021-03-17 3,000.00 3,100.00 2,900.00 3,000.00 1.4M
2021-03-16 2,700.00 2,900.00 2,600.00 2,900.00 2.6M
2021-03-15 2,600.00 2,700.00 2,500.00 2,700.00 0.9M
2021-03-12 2,800.00 2,800.00 2,600.00 2,700.00 1.2M
2021-03-11 2,800.00 2,800.00 2,700.00 2,800.00 0.8M
2021-03-10 3,000.00 3,000.00 2,700.00 2,800.00 2.5M
2021-03-09 2,800.00 2,800.00 2,700.00 2,800.00 4.3M
2021-03-08 2,500.00 2,600.00 2,400.00 2,600.00 0.6M
2021-03-05 2,200.00 2,400.00 2,100.00 2,400.00 1.8M
2021-03-04 2,100.00 2,200.00 2,000.00 2,200.00 1.0M
2021-03-03 2,000.00 2,100.00 1,900.00 2,100.00 0.4M
2021-03-02 2,000.00 2,100.00 1,900.00 2,000.00 0.5M
2021-03-01 2,000.00 2,100.00 1,900.00 2,000.00 0.2M
2021-02-26 2,100.00 2,100.00 2,000.00 2,000.00 0.4M
2021-02-25 2,000.00 2,100.00 1,900.00 2,100.00 0.5M
2021-02-24 2,100.00 2,200.00 2,000.00 2,000.00 0.7M
2021-02-23 2,100.00 2,200.00 2,000.00 2,200.00 0.5M
2021-02-22 2,100.00 2,100.00 2,000.00 2,100.00 0.4M
2021-02-19 2,200.00 2,200.00 2,000.00 2,000.00 0.8M
2021-02-18 2,100.00 2,200.00 2,000.00 2,200.00 0.8M
2021-02-17 1,900.00 2,000.00 1,800.00 2,000.00 0.3M
2021-02-09 1,900.00 1,900.00 1,800.00 1,900.00 0.2M
2021-02-08 1,900.00 1,900.00 1,800.00 1,900.00 0.4M
2021-02-05 1,800.00 1,900.00 1,800.00 1,900.00 0.2M
2021-02-04 1,800.00 1,800.00 1,700.00 1,800.00 0.4M
2021-02-03 1,600.00 1,800.00 1,600.00 1,700.00 0.6M
2021-02-02 1,700.00 1,700.00 1,600.00 1,700.00 0.4M
2021-02-01 1,800.00 1,800.00 1,700.00 1,700.00 0.6M
2021-01-29 1,700.00 1,800.00 1,700.00 1,800.00 1.2M
2021-01-28 1,800.00 1,900.00 1,800.00 1,800.00 0.1M
2021-01-27 2,100.00 2,100.00 1,900.00 1,900.00 0.9M
2021-01-26 2,300.00 2,300.00 2,100.00 2,100.00 1.1M
2021-01-25 2,400.00 2,500.00 2,200.00 2,300.00 0.8M
2021-01-22 2,400.00 2,600.00 2,400.00 2,400.00 1.3M
2021-01-21 2,300.00 2,400.00 2,200.00 2,400.00 0.8M
2021-01-20 2,200.00 2,300.00 2,000.00 2,200.00 1.0M
2021-01-19 2,100.00 2,200.00 1,900.00 2,200.00 1.1M
2021-01-18 1,900.00 2,000.00 1,900.00 2,000.00 1.5M
2021-01-15 1,800.00 1,900.00 1,700.00 1,900.00 0.5M
2021-01-14 1,700.00 1,800.00 1,700.00 1,800.00 0.3M
2021-01-13 1,900.00 1,900.00 1,700.00 1,700.00 0.8M
2021-01-12 1,800.00 1,800.00 1,800.00 1,800.00 0.5M
2021-01-11 1,700.00 1,700.00 1,600.00 1,700.00 1.0M
2021-01-08 1,600.00 1,700.00 1,600.00 1,600.00 0.4M
2021-01-07 1,700.00 1,700.00 1,600.00 1,600.00 0.4M
2021-01-06 1,600.00 1,800.00 1,600.00 1,700.00 1.0M
2021-01-05 1,800.00 1,800.00 1,700.00 1,700.00 0.5M
2021-01-04 1,800.00 2,000.00 1,800.00 1,800.00 0.3M