GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BIDV Insurance. : ( BIC.VNM )

27,200.00 ▼ -800.00 (-2.86%)

2022-01-20
최근 1년 일별 시세 (2022-01-20 종가기준)
날짜 종가 전일대비 변동률
22-01-20 27,200.00 ▼-800.00 ▼-2.86%
22-01-19 28,000.00 ▼-1,450.00 ▼-0%
22-01-14 29,450.00 ▼-100.00 ▼-0.34%
22-01-13 29,550.00 ▲550.00 ▲1.9%
22-01-12 29,000.00 ▼-200.00 ▼-0.68%
22-01-11 29,200.00 -0.00 -0%
22-01-07 29,200.00 ▼-50.00 ▼-0.17%
22-01-05 29,250.00 -0.00 -0%
22-01-04 29,250.00 ▼-600.00 ▼-2.01%
21-12-31 29,850.00 ▲350.00 ▲1.19%
21-12-30 29,500.00 ▲100.00 ▲0.34%
21-12-29 29,400.00 ▲500.00 ▲1.73%
21-12-28 28,900.00 -0.00 -0%
21-12-27 28,900.00 ▼-400.00 ▼-1.37%
21-12-24 29,300.00 ▲200.00 ▲0.69%
21-12-23 29,100.00 ▼-100.00 ▼-0.34%
21-12-22 29,200.00 ▼-450.00 ▼-1.52%
21-12-21 29,650.00 ▲150.00 ▲0.51%
21-12-20 29,500.00 ▲200.00 ▲0.68%
21-12-17 29,300.00 ▲150.00 ▲0.51%
21-12-16 29,150.00 ▼-250.00 ▼-0.85%
21-12-15 29,400.00 ▼-200.00 ▼-0.68%
21-12-14 29,600.00 ▲450.00 ▲1.54%
21-12-13 29,150.00 ▼-350.00 ▼-1.19%
21-12-10 29,500.00 -0.00 -0%
21-12-09 29,500.00 ▲650.00 ▲2.25%
21-12-08 28,850.00 ▼-650.00 ▼-2.2%
21-12-07 29,500.00 ▲900.00 ▲3.15%
21-12-06 28,600.00 ▼-400.00 ▼-1.38%
21-12-03 29,000.00 ▼-550.00 ▼-1.86%
21-12-02 29,550.00 ▼-450.00 ▼-1.5%
21-12-01 30,000.00 ▲29,969.20 ▲94.16%
21-11-30 30.80 ▲1.40 ▲4.76%
21-11-29 29.40 ▼-0.40 ▼-1.34%
21-11-26 29.80 ▼-0.20 ▼-0.67%
21-11-25 30.00 -0.00 -0%
21-11-24 30.00 ▼-0.20 ▼-0.66%
21-11-23 30.20 ▲0.40 ▲1.34%
21-11-22 29.80 ▼-0.40 ▼-1.32%
21-11-19 30.20 ▼-1.25 ▼-3.97%
21-11-18 31.45 ▼-0.55 ▼-1.72%
21-11-17 32.00 -0.00 -0%
21-11-16 32.00 ▲0.40 ▲1.27%
21-11-15 31.60 ▼-0.20 ▼-0.63%
21-11-12 31.80 ▼-0.50 ▼-1.55%
21-11-11 32.30 ▲0.65 ▲2.05%
21-11-10 31.65 ▼-0.05 ▼-0.16%
21-11-09 31.70 ▼-31,218.30 ▼-0.1%
21-11-08 31,250.00 ▲100.00 ▲0.32%
21-11-05 31,150.00 ▼-800.00 ▼-2.5%
21-10-29 31,950.00 ▲350.00 ▲1.11%
21-10-28 31,600.00 ▲1,700.00 ▲0%
21-10-22 29,900.00 ▲300.00 ▲1.01%
21-10-21 29,600.00 ▼-300.00 ▼-1%
21-10-20 29,900.00 ▼-600.00 ▼-1.97%
21-10-19 30,500.00 ▲1,550.00 ▲0%
21-10-15 28,950.00 ▲150.00 ▲0.52%
21-10-13 28,800.00 ▲400.00 ▲1.41%
21-10-12 28,400.00 ▼-800.00 ▼-2.74%
21-10-07 29,200.00 ▲400.00 ▲1.39%
21-10-05 28,800.00 ▲300.00 ▲1.05%
21-10-01 28,500.00 ▼-300.00 ▼-1.04%
21-09-30 28,800.00 ▼-300.00 ▼-1.03%
21-09-29 29,100.00 -0.00 -0%
21-09-28 29,100.00 ▲1,900.00 ▲0%
21-09-27 27,200.00 ▼-1,800.00 ▼-0%
21-09-23 29,000.00 ▲2,150.00 ▲0.01%
21-09-20 26,850.00 ▼-750.00 ▼-2.72%
21-09-17 27,600.00 ▲900.00 ▲3.37%
21-09-15 26,700.00 ▲700.00 ▲2.69%
21-09-14 26,000.00 ▼-550.00 ▼-2.07%
21-09-13 26,550.00 ▼-800.00 ▼-2.93%
21-09-10 27,350.00 ▲350.00 ▲1.3%
21-09-09 27,000.00 ▼-200.00 ▼-0.74%
21-09-07 27,200.00 ▼-1,300.00 ▼-0%
21-09-06 28,500.00 ▼-900.00 ▼-3.06%
21-08-31 29,400.00 -0.00 -0%
21-08-30 29,400.00 ▲1,500.00 ▲0%
21-08-27 27,900.00 ▲2,900.00 ▲0.01%
21-08-25 25,000.00 ▼-250.00 ▼-0.99%
21-08-24 25,250.00 ▲1,250.00 ▲0%
21-08-20 24,000.00 ▼-1,600.00 ▼-0%
21-08-19 25,600.00 ▼-600.00 ▼-2.29%
21-08-18 26,200.00 ▲600.00 ▲2.34%
21-08-17 25,600.00 ▼-1,100.00 ▼-0%
21-08-13 26,700.00 ▲200.00 ▲0.75%
21-08-12 26,500.00 ▲1,200.00 ▲0%
21-08-11 25,300.00 ▲400.00 ▲1.61%
21-08-09 24,900.00 ▲1,100.00 ▲0%
21-08-06 23,800.00 ▼-400.00 ▼-1.65%
21-08-05 24,200.00 ▼-800.00 ▼-3.2%
21-08-03 25,000.00 ▲1,950.00 ▲0%
21-07-30 23,050.00 ▲500.00 ▲2.22%
21-07-29 22,550.00 ▼-150.00 ▼-0.66%
21-07-28 22,700.00 ▼-1,200.00 ▼-0%
21-07-27 23,900.00 ▼-500.00 ▼-2.05%
21-07-26 24,400.00 ▲1,300.00 ▲0%
21-07-23 23,100.00 ▼-1,100.00 ▼-0%
21-07-22 24,200.00 ▲900.00 ▲3.86%
21-07-21 23,300.00 ▼-500.00 ▼-2.1%
21-07-20 23,800.00 ▲1,200.00 ▲0%
21-07-19 22,600.00 ▼-300.00 ▼-1.31%
21-07-16 22,900.00 ▲400.00 ▲1.78%
21-07-15 22,500.00 ▲500.00 ▲2.27%
21-07-13 22,000.00 ▼-700.00 ▼-3.08%
21-07-09 22,700.00 ▲22,677.20 ▲96.49%
21-07-07 22.80 ▼-22,977.20 ▼-0.1%
21-07-02 23,000.00 ▲400.00 ▲1.77%
21-07-01 22,600.00 ▼-500.00 ▼-2.16%
21-06-30 23,100.00 ▼-400.00 ▼-1.7%
21-06-29 23,500.00 ▲300.00 ▲1.29%
21-06-28 23,200.00 ▲450.00 ▲1.98%
21-06-25 22,750.00 ▲250.00 ▲1.11%
21-06-24 22,500.00 ▼-250.00 ▼-1.1%
21-06-23 22,750.00 ▼-550.00 ▼-2.36%
21-06-22 23,300.00 ▲100.00 ▲0.43%
21-06-21 23,200.00 ▼-850.00 ▼-3.53%
21-06-18 24,050.00 -0.00 -0%
21-06-17 24,050.00 ▼-950.00 ▼-3.8%
21-06-16 25,000.00 ▲400.00 ▲1.63%
21-06-15 24,600.00 ▲150.00 ▲0.61%
21-06-14 24,450.00 ▲1,400.00 ▲0%
21-06-11 23,050.00 ▲700.00 ▲3.13%
21-06-10 22,350.00 ▲750.00 ▲3.47%
21-06-09 21,600.00 ▼-500.00 ▼-2.26%
21-06-07 22,100.00 ▲200.00 ▲0.91%
21-06-04 21,900.00 ▼-50.00 ▼-0.23%
21-06-03 21,950.00 ▲1,300.00 ▲0%
21-06-02 20,650.00 ▲450.00 ▲2.23%
21-06-01 20,200.00 ▼-50.00 ▼-0.25%
21-05-31 20,250.00 -0.00 -0%
21-05-28 20,250.00 ▲150.00 ▲0.75%
21-05-27 20,100.00 ▼-250.00 ▼-1.23%
21-05-26 20,350.00 ▼-50.00 ▼-0.25%
21-05-25 20,400.00 ▲200.00 ▲0.99%
21-05-24 20,200.00 ▲200.00 ▲1%
21-05-21 20,000.00 -0.00 -0%
21-05-20 20,000.00 ▼-100.00 ▼-0.5%
21-05-19 20,100.00 ▲50.00 ▲0.25%
21-05-18 20,050.00 -0.00 -0%
21-05-17 20,050.00 ▼-400.00 ▼-1.96%
21-05-14 20,450.00 ▼-150.00 ▼-0.73%
21-05-13 20,600.00 ▲200.00 ▲0.98%
21-05-12 20,400.00 ▼-100.00 ▼-0.49%
21-05-11 20,500.00 ▲400.00 ▲1.99%
21-05-10 20,100.00 ▼-400.00 ▼-1.95%
21-05-07 20,500.00 ▼-100.00 ▼-0.49%
21-05-06 20,600.00 ▲50.00 ▲0.24%
21-05-05 20,550.00 ▲150.00 ▲0.74%
21-05-04 20,400.00 ▼-300.00 ▼-1.45%
21-04-29 20,700.00 ▲150.00 ▲0.73%
21-04-28 20,550.00 -0.00 -0%
21-04-27 20,550.00 ▼-50.00 ▼-0.24%
21-04-26 20,600.00 ▼-300.00 ▼-1.44%
21-04-23 20,900.00 -0.00 -0%
21-04-22 20,900.00 ▼-100.00 ▼-0.48%
21-04-20 21,000.00 ▼-400.00 ▼-1.87%
21-04-19 21,400.00 ▼-100.00 ▼-0.47%
21-04-16 21,500.00 ▼-250.00 ▼-1.15%
21-04-15 21,750.00 ▼-250.00 ▼-1.14%
21-04-14 22,000.00 -0.00 -0%
21-04-13 22,000.00 ▼-350.00 ▼-1.57%
21-04-12 22,350.00 ▲400.00 ▲1.82%
21-04-09 21,950.00 ▼-50.00 ▼-0.23%
21-04-08 22,000.00 ▼-500.00 ▼-2.22%
21-04-07 22,500.00 ▲100.00 ▲0.45%
21-04-06 22,400.00 ▲550.00 ▲2.52%
21-04-05 21,850.00 ▼-50.00 ▼-0.23%
21-04-02 21,900.00 ▲300.00 ▲1.39%
21-04-01 21,600.00 ▲100.00 ▲0.47%
21-03-31 21,500.00 ▼-300.00 ▼-1.38%
21-03-30 21,800.00 ▼-400.00 ▼-1.8%
21-03-29 22,200.00 ▲900.00 ▲4.23%
21-03-26 21,300.00 ▼-200.00 ▼-0.93%
21-03-25 21,500.00 ▲300.00 ▲1.42%
21-03-24 21,200.00 ▼-1,000.00 ▼-0%
21-03-23 22,200.00 ▼-300.00 ▼-1.33%
21-03-22 22,500.00 -0.00 -0%
21-03-19 22,500.00 ▲50.00 ▲0.22%
21-03-18 22,450.00 -0.00 -0%
21-03-17 22,450.00 ▼-50.00 ▼-0.22%
21-03-16 22,500.00 ▼-350.00 ▼-1.53%
21-03-15 22,850.00 ▲200.00 ▲0.88%
21-03-12 22,650.00 ▲450.00 ▲2.03%
21-03-11 22,200.00 ▲1,200.00 ▲0%
21-03-09 21,000.00 ▲150.00 ▲0.72%
21-03-08 20,850.00 ▲250.00 ▲1.21%
21-03-05 20,600.00 ▲100.00 ▲0.49%
21-03-04 20,500.00 ▼-500.00 ▼-2.38%
21-03-03 21,000.00 ▼-50.00 ▼-0.24%
21-03-02 21,050.00 ▲50.00 ▲0.24%
21-03-01 21,000.00 ▲350.00 ▲1.69%
21-02-26 20,650.00 ▼-550.00 ▼-2.59%
21-02-23 21,200.00 ▲50.00 ▲0.24%
21-02-22 21,150.00 ▲250.00 ▲1.2%
21-02-19 20,900.00 ▲500.00 ▲2.45%
21-02-17 20,400.00 ▲400.00 ▲2%
21-02-09 20,000.00 ▲400.00 ▲2.04%
21-02-08 19,600.00 ▼-1,100.00 ▼-0%
21-02-05 20,700.00 ▲100.00 ▲0.49%
21-02-04 20,600.00 ▲200.00 ▲0.98%
21-02-03 20,400.00 ▲500.00 ▲2.51%
21-02-02 19,900.00 ▲300.00 ▲1.53%
21-02-01 19,600.00 ▼-850.00 ▼-4.16%
21-01-29 20,450.00 ▼-100.00 ▼-0.49%
21-01-28 20,550.00 ▼-1,500.00 ▼-0%
21-01-27 22,050.00 ▲50.00 ▲0.23%
21-01-26 22,000.00 ▼-500.00 ▼-2.22%
21-01-25 22,500.00 ▲300.00 ▲1.35%
21-01-22 22,200.00 ▼-200.00 ▼-0.89%
21-01-21 22,400.00 ▲400.00 ▲1.82%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남