Stockscreener 앱 받기
11.96
0.58%
-0.09
VanEck Vietnam ETF 주식 (VNM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-30 | $12.03 | $11.95 | $0.08 | 58,598.0 | -0.75% |
| 2025-04-29 | $12.05 | $11.85 | $0.20 | 432,538.0 | +0.84% |
| 2025-04-28 | $12.01 | $11.89 | $0.12 | 505,092.0 | -0.50% |
| 2025-04-25 | $12.06 | $11.91 | $0.155 | 370,931.0 | +0.08% |
| 2025-04-24 | $12.00 | $11.78 | $0.22 | 616,068.0 | +3.27% |
| 2025-04-23 | $11.77 | $11.58 | $0.1914 | 426,514.0 | -0.17% |
| 2025-04-22 | $11.64 | $11.48 | $0.16 | 836,800.0 | +1.13% |
| 2025-04-21 | $11.60 | $11.40 | $0.1999 | 644,041.0 | -1.88% |
| 2025-04-17 | $11.79 | $11.68 | $0.105 | 830,778.0 | +2.00% |
| 2025-04-16 | $11.72 | $11.46 | $0.26 | 1,465,590.0 | -2.04% |
| 2025-04-15 | $11.93 | $11.70 | $0.225 | 1,429,439.0 | -1.59% |
| 2025-04-14 | $12.14 | $11.88 | $0.265 | 1,402,299.0 | +0.51% |
| 2025-04-11 | $11.89 | $11.50 | $0.395 | 1,406,928.0 | +4.95% |
| 2025-04-10 | $11.43 | $11.02 | $0.41 | 2,298,197.0 | -1.31% |
| 2025-04-09 | $11.75 | $10.16 | $1.59 | 5,087,306.0 | +13.13% |
| 2025-04-08 | $10.87 | $10.10 | $0.77 | 2,781,774.0 | -9.23% |
| 2025-04-07 | $11.54 | $11.00 | $0.545 | 3,719,368.0 | -4.12% |
| 2025-04-04 | $12.29 | $10.92 | $1.37 | 8,378,248.0 | +2.11% |
| 2025-04-03 | $11.70 | $11.12 | $0.58 | 6,828,848.0 | -10.24% |
| 2025-04-02 | $12.70 | $12.54 | $0.16 | 1,043,849.0 | +1.11% |
| 2025-04-01 | $12.59 | $12.45 | $0.14 | 1,422,146.0 | +0.64% |
VanEck Vietnam ETF 주식 (VNM) 연도별 가격 이력
이 심층 분석에서는 VanEck Vietnam ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Vietnam ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck Vietnam ETF 주식 (VNM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $12.70 | $10.10 | $2.60 | 41,985,352.0 | -4.17% |
| 2025-03 | $12.80 | $11.90 | $0.90 | 18,803,059.0 | +3.65% |
| 2025-02 | $12.10 | $11.28 | $0.82 | 9,364,582.0 | +4.15% |
| 2025-01 | $11.68 | $11.10 | $0.575 | 5,782,839.0 | +0.70% |
VanEck Vietnam ETF 주식 (VNM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.03 | $11.49 | $0.54 | 7,741,191.0 | -1.83% |
| 2024-11 | $12.04 | $11.36 | $0.6818 | 8,694,694.0 | -1.26% |
| 2024-10 | $12.89 | $11.87 | $1.02 | 7,496,351.0 | -6.81% |
| 2024-09 | $12.86 | $12.19 | $0.6661 | 5,959,741.0 | +1.83% |
| 2024-08 | $12.67 | $11.25 | $1.42 | 6,631,728.0 | +3.98% |
| 2024-07 | $12.53 | $11.86 | $0.6699 | 7,651,315.0 | -0.82% |
| 2024-06 | $12.96 | $12.15 | $0.81 | 10,664,448.0 | -3.49% |
| 2024-05 | $13.00 | $12.16 | $0.835 | 11,600,888.0 | +3.40% |
| 2024-04 | $13.79 | $11.84 | $1.95 | 13,321,643.0 | -12.27% |
| 2024-03 | $13.91 | $13.27 | $0.64 | 7,787,355.0 | +2.89% |
| 2024-02 | $13.54 | $12.81 | $0.73 | 8,887,433.0 | +6.38% |
| 2024-01 | $13.19 | $12.61 | $0.58 | 11,944,437.0 | -1.70% |
VanEck Vietnam ETF 주식 (VNM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.73 | $12.35 | $1.38 | 8,939,921.0 | -1.37% |
| 2023-11 | $13.56 | $11.74 | $1.82 | 8,334,093.0 | +13.32% |
| 2023-10 | $13.80 | $11.51 | $2.29 | 15,107,774.0 | -14.62% |
| 2023-09 | $15.64 | $13.21 | $2.43 | 14,641,039.0 | -10.69% |
| 2023-08 | $15.49 | $14.10 | $1.39 | 16,864,830.0 | +0.73% |
| 2023-07 | $15.09 | $13.21 | $1.88 | 11,921,539.0 | +13.16% |
| 2023-06 | $13.65 | $12.46 | $1.18 | 13,236,396.0 | +7.00% |
| 2023-05 | $12.57 | $11.83 | $0.738 | 12,191,394.0 | +2.30% |
| 2023-04 | $12.49 | $11.66 | $0.83 | 11,364,170.0 | -0.25% |
| 2023-03 | $12.22 | $11.36 | $0.86 | 21,222,290.0 | +8.17% |
| 2023-02 | $12.72 | $11.16 | $1.56 | 23,735,519.0 | -12.65% |
| 2023-01 | $13.17 | $12.11 | $1.06 | 18,760,003.0 | +8.87% |
0.15%
자본화:
|
볼륨(24시간):