Stockscreener 앱 받기
13.21
0.92%
0.12
시간 외 거래:
13.32
0.11
+0.83%
VanEck Vietnam ETF 주식 (VNM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $13.33 | $13.09 | $0.24 | 886,535.0 | +0.92% |
| 2025-05-20 | $13.15 | $12.91 | $0.2353 | 773,800.0 | +1.75% |
| 2025-05-19 | $12.88 | $12.62 | $0.255 | 293,947.0 | +0.90% |
| 2025-05-16 | $12.77 | $12.68 | $0.09 | 416,521.0 | -0.47% |
| 2025-05-15 | $12.85 | $12.76 | $0.0861 | 198,958.0 | -0.08% |
| 2025-05-14 | $12.82 | $12.74 | $0.08 | 300,591.0 | +0.63% |
| 2025-05-13 | $12.78 | $12.60 | $0.18 | 358,009.0 | +0.39% |
| 2025-05-12 | $12.74 | $12.62 | $0.12 | 999,335.0 | +1.60% |
| 2025-05-09 | $12.59 | $12.47 | $0.12 | 867,857.0 | -0.87% |
| 2025-05-08 | $12.64 | $12.49 | $0.15 | 776,922.0 | +1.45% |
| 2025-05-07 | $12.42 | $12.26 | $0.16 | 362,244.0 | +1.64% |
| 2025-05-06 | $12.30 | $12.20 | $0.0975 | 578,547.0 | -0.41% |
| 2025-05-05 | $12.29 | $12.22 | $0.0699 | 207,333.0 | +0.25% |
| 2025-05-02 | $12.25 | $12.13 | $0.1177 | 541,284.0 | +1.07% |
| 2025-05-01 | $12.15 | $11.95 | $0.20 | 533,259.0 | +0.33% |
| 2025-04-30 | $12.07 | $11.92 | $0.1493 | 364,482.0 | +0.17% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $13.33 | $11.95 | $1.38 | 8,981,677.0 | +9.44% |
| 2025-04 | $12.70 | $10.10 | $2.60 | 42,291,236.0 | -3.29% |
| 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% |
1.79%
자본화:
|
볼륨(24시간):