GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BANK FOR INVESTMENTOF VIETNAM : ( BID.VNM )

49,200.00 ▼ -300.00 (-0.61%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 49,200.00 ▼-300.00 ▼-0.61%
24-05-23 49,500.00 ▼-300.00 ▼-0.6%
24-05-22 49,800.00 ▼-200.00 ▼-0.4%
24-05-21 50,000.00 ▲400.00 ▲0.81%
24-05-20 49,600.00 ▲250.00 ▲0.51%
24-05-17 49,350.00 ▼-250.00 ▼-0.5%
24-05-16 49,600.00 ▲1,000.00 ▲0%
24-05-15 48,600.00 ▼-450.00 ▼-0.92%
24-05-10 49,050.00 ▼-450.00 ▼-0.91%
24-05-09 49,500.00 ▼-300.00 ▼-0.6%
24-05-08 49,800.00 ▼-200.00 ▼-0.4%
24-05-07 50,000.00 ▼-500.00 ▼-0.99%
24-05-06 50,500.00 ▲1,300.00 ▲0%
24-05-03 49,200.00 -0.00 -0%
24-05-02 49,200.00 -0.00 -0%
24-04-26 49,200.00 ▼-400.00 ▼-0.81%
24-04-25 49,600.00 ▼-400.00 ▼-0.8%
24-04-24 50,000.00 ▲600.00 ▲1.21%
24-04-23 49,400.00 ▼-700.00 ▼-1.4%
24-04-22 50,100.00 ▲1,750.00 ▲0%
24-04-19 48,350.00 ▲250.00 ▲0.52%
24-04-17 48,100.00 ▼-2,200.00 ▼-0%
24-04-16 50,300.00 ▲600.00 ▲1.21%
24-04-15 49,700.00 ▼-3,700.00 ▼-0.01%
24-04-12 53,400.00 ▲400.00 ▲0.75%
24-04-11 53,000.00 ▲1,000.00 ▲0%
24-04-10 52,000.00 ▼-700.00 ▼-1.33%
24-04-09 52,700.00 ▲1,900.00 ▲0%
24-04-08 50,800.00 ▲600.00 ▲1.2%
24-04-05 50,200.00 ▼-800.00 ▼-1.57%
24-04-04 51,000.00 -0.00 -0%
24-04-03 51,000.00 ▼-900.00 ▼-1.73%
24-04-02 51,900.00 ▼-200.00 ▼-0.38%
24-04-01 52,100.00 -0.00 -0%
24-03-29 52,100.00 ▼-400.00 ▼-0.76%
24-03-27 52,500.00 ▼-500.00 ▼-0.94%
24-03-26 53,000.00 -0.00 -0%
24-03-25 53,000.00 ▼-1,200.00 ▼-0%
24-03-22 54,200.00 ▲1,200.00 ▲0%
24-03-21 53,000.00 -0.00 -0%
24-03-20 53,000.00 ▲1,400.00 ▲0%
24-03-19 51,600.00 ▼-400.00 ▼-0.77%
24-03-18 52,000.00 ▼-200.00 ▼-0.38%
24-03-15 52,200.00 ▲500.00 ▲0.97%
24-03-14 51,700.00 ▼-900.00 ▼-1.71%
24-03-13 52,600.00 ▲600.00 ▲1.15%
24-03-12 52,000.00 ▲1,500.00 ▲0%
24-03-11 50,500.00 ▼-600.00 ▼-1.17%
24-03-08 51,100.00 ▼-2,200.00 ▼-0%
24-03-07 53,300.00 ▼-1,100.00 ▼-0%
24-03-06 54,400.00 -0.00 -0%
24-03-05 54,400.00 ▲900.00 ▲1.68%
24-03-04 53,500.00 -0.00 -0%
24-03-01 53,500.00 ▲500.00 ▲0.94%
24-02-29 53,000.00 ▼-900.00 ▼-1.67%
24-02-28 53,900.00 ▲900.00 ▲1.7%
24-02-27 53,000.00 ▼-600.00 ▼-1.12%
24-02-26 53,600.00 ▲1,600.00 ▲0%
24-02-23 52,000.00 ▲2,250.00 ▲0%
24-02-22 49,750.00 -0.00 -0%
24-02-21 49,750.00 ▲350.00 ▲0.71%
24-02-20 49,400.00 ▲100.00 ▲0.2%
24-02-19 49,300.00 ▲750.00 ▲1.54%
24-02-16 48,550.00 ▼-400.00 ▼-0.82%
24-02-15 48,950.00 -0.00 -0%
24-02-07 48,950.00 ▲150.00 ▲0.31%
24-02-06 48,800.00 ▲150.00 ▲0.31%
24-02-05 48,650.00 ▲1,750.00 ▲0%
24-02-02 46,900.00 ▼-350.00 ▼-0.74%
24-02-01 47,250.00 ▼-450.00 ▼-0.94%
24-01-31 47,700.00 ▼-750.00 ▼-1.55%
24-01-30 48,450.00 ▼-250.00 ▼-0.51%
24-01-29 48,700.00 ▼-250.00 ▼-0.51%
24-01-26 48,950.00 ▲550.00 ▲1.14%
24-01-25 48,400.00 ▼-500.00 ▼-1.02%
24-01-24 48,900.00 ▼-500.00 ▼-1.01%
24-01-23 49,400.00 ▼-400.00 ▼-0.8%
24-01-22 49,800.00 ▼-50.00 ▼-0.1%
24-01-19 49,850.00 ▲2,350.00 ▲0%
24-01-18 47,500.00 ▲650.00 ▲1.39%
24-01-17 46,850.00 ▼-50.00 ▼-0.11%
24-01-16 46,900.00 ▲300.00 ▲0.64%
24-01-15 46,600.00 ▲600.00 ▲1.3%
24-01-12 46,000.00 ▼-500.00 ▼-1.08%
24-01-11 46,500.00 ▼-900.00 ▼-1.9%
24-01-10 47,400.00 ▲1,350.00 ▲0%
24-01-09 46,050.00 ▲1,550.00 ▲0%
24-01-05 44,500.00 ▲850.00 ▲1.95%
24-01-04 43,650.00 ▼-150.00 ▼-0.34%
24-01-03 43,800.00 ▲800.00 ▲1.86%
24-01-02 43,000.00 ▼-400.00 ▼-0.92%
23-12-29 43,400.00 ▲700.00 ▲1.64%
23-12-28 42,700.00 ▼-300.00 ▼-0.7%
23-12-27 43,000.00 -0.00 -0%
23-12-26 43,000.00 ▼-200.00 ▼-0.46%
23-12-25 43,200.00 ▲750.00 ▲1.77%
23-12-22 42,450.00 ▲650.00 ▲1.56%
23-12-21 41,800.00 ▲500.00 ▲1.21%
23-12-20 41,300.00 ▲100.00 ▲0.24%
23-12-19 41,200.00 ▲200.00 ▲0.49%
23-12-18 41,000.00 ▼-500.00 ▼-1.2%
23-12-15 41,500.00 ▼-100.00 ▼-0.24%
23-12-14 41,600.00 -0.00 -0%
23-12-13 41,600.00 ▼-300.00 ▼-0.72%
23-12-12 41,900.00 ▲500.00 ▲1.21%
23-12-11 41,400.00 ▼-500.00 ▼-1.19%
23-12-08 41,900.00 ▲1,300.00 ▲0%
23-12-07 40,600.00 ▲600.00 ▲1.5%
23-12-06 40,000.00 ▲350.00 ▲0.88%
23-12-05 39,650.00 ▼-150.00 ▼-0.38%
23-12-04 39,800.00 ▲400.00 ▲1.02%
23-12-01 39,400.00 ▲550.00 ▲1.42%
23-11-30 38,850.00 ▼-450.00 ▼-1.15%
23-11-29 39,300.00 ▲450.00 ▲1.16%
23-11-28 38,850.00 ▼-4,150.00 ▼-0.01%
23-11-27 43,000.00 ▼-650.00 ▼-1.49%
23-11-24 43,650.00 ▲650.00 ▲1.51%
23-11-23 43,000.00 ▼-600.00 ▼-1.38%
23-11-22 43,600.00 ▼-350.00 ▼-0.8%
23-11-21 43,950.00 ▲800.00 ▲1.85%
23-11-20 43,150.00 ▲250.00 ▲0.58%
23-11-17 42,900.00 ▼-850.00 ▼-1.94%
23-11-16 43,750.00 ▼-400.00 ▼-0.91%
23-11-15 44,150.00 ▲1,150.00 ▲0%
23-11-14 43,000.00 ▲900.00 ▲2.14%
23-11-13 42,100.00 ▼-100.00 ▼-0.24%
23-11-10 42,200.00 ▼-700.00 ▼-1.63%
23-11-08 42,900.00 ▲1,100.00 ▲0%
23-11-07 41,800.00 -0.00 -0%
23-11-06 41,800.00 ▲300.00 ▲0.72%
23-11-03 41,500.00 ▼-150.00 ▼-0.36%
23-11-02 41,650.00 ▲1,650.00 ▲0%
23-11-01 40,000.00 ▼-200.00 ▼-0.5%
23-10-31 40,200.00 ▼-800.00 ▼-1.95%
23-10-30 41,000.00 ▼-1,000.00 ▼-0%
23-10-27 42,000.00 ▲1,450.00 ▲0%
23-10-26 40,550.00 ▼-750.00 ▼-1.82%
23-10-24 41,300.00 ▲1,000.00 ▲0%
23-10-23 40,300.00 ▼-200.00 ▼-0.49%
23-10-20 40,500.00 ▲300.00 ▲0.75%
23-10-19 40,200.00 ▲200.00 ▲0.5%
23-10-18 40,000.00 ▼-1,300.00 ▼-0%
23-10-17 41,300.00 ▼-350.00 ▼-0.84%
23-10-16 41,650.00 ▼-850.00 ▼-2%
23-10-13 42,500.00 ▲350.00 ▲0.83%
23-10-12 42,150.00 ▲150.00 ▲0.36%
23-10-11 42,000.00 ▼-50.00 ▼-0.12%
23-10-10 42,050.00 ▲100.00 ▲0.24%
23-10-09 41,950.00 ▼-250.00 ▼-0.59%
23-10-06 42,200.00 ▲600.00 ▲1.44%
23-10-05 41,600.00 ▲50.00 ▲0.12%
23-10-03 41,550.00 ▼-2,400.00 ▼-0%
23-10-02 43,950.00 ▼-400.00 ▼-0.9%
23-09-29 44,350.00 -0.00 -0%
23-09-28 44,350.00 ▼-50.00 ▼-0.11%
23-09-27 44,400.00 ▲50.00 ▲0.11%
23-09-26 44,350.00 ▼-750.00 ▼-1.66%
23-09-25 45,100.00 ▼-950.00 ▼-2.06%
23-09-22 46,050.00 ▲850.00 ▲1.88%
23-09-21 45,200.00 ▼-500.00 ▼-1.09%
23-09-20 45,700.00 ▲500.00 ▲1.11%
23-09-19 45,200.00 ▼-550.00 ▼-1.2%
23-09-18 45,750.00 ▼-1,050.00 ▼-0%
23-09-15 46,800.00 ▲50.00 ▲0.11%
23-09-14 46,750.00 ▼-250.00 ▼-0.53%
23-09-13 47,000.00 -0.00 -0%
23-09-12 47,000.00 ▲500.00 ▲1.08%
23-09-11 46,500.00 ▼-500.00 ▼-1.06%
23-09-08 47,000.00 ▼-350.00 ▼-0.74%
23-09-07 47,350.00 ▲50.00 ▲0.11%
23-09-06 47,300.00 ▼-200.00 ▼-0.42%
23-09-05 47,500.00 ▲550.00 ▲1.17%
23-08-31 46,950.00 ▲750.00 ▲1.62%
23-08-30 46,200.00 ▲400.00 ▲0.87%
23-08-29 45,800.00 ▲400.00 ▲0.88%
23-08-28 45,400.00 ▲200.00 ▲0.44%
23-08-25 45,200.00 ▼-600.00 ▼-1.31%
23-08-24 45,800.00 ▲100.00 ▲0.22%
23-08-23 45,700.00 ▼-100.00 ▼-0.22%
23-08-22 45,800.00 ▲200.00 ▲0.44%
23-08-21 45,600.00 ▲1,400.00 ▲0%
23-08-18 44,200.00 ▼-2,900.00 ▼-0%
23-08-17 47,100.00 ▼-400.00 ▼-0.84%
23-08-16 47,500.00 ▲500.00 ▲1.06%
23-08-15 47,000.00 ▼-600.00 ▼-1.26%
23-08-14 47,600.00 ▲900.00 ▲1.93%
23-08-11 46,700.00 ▲200.00 ▲0.43%
23-08-10 46,500.00 ▼-1,700.00 ▼-0%
23-08-09 48,200.00 ▼-450.00 ▼-0.92%
23-08-08 48,650.00 ▼-200.00 ▼-0.41%
23-08-07 48,850.00 ▲450.00 ▲0.93%
23-08-04 48,400.00 ▼-150.00 ▼-0.31%
23-08-03 48,550.00 ▼-550.00 ▼-1.12%
23-08-02 49,100.00 ▲900.00 ▲1.87%
23-08-01 48,200.00 ▲1,000.00 ▲0%
23-07-31 47,200.00 ▲500.00 ▲1.07%
23-07-28 46,700.00 -0.00 -0%
23-07-27 46,700.00 ▼-650.00 ▼-1.37%
23-07-26 47,350.00 ▲200.00 ▲0.42%
23-07-25 47,150.00 ▲350.00 ▲0.75%
23-07-24 46,800.00 ▲50.00 ▲0.11%
23-07-21 46,750.00 ▲500.00 ▲1.08%
23-07-20 46,250.00 -0.00 -0%
23-07-19 46,250.00 ▼-450.00 ▼-0.96%
23-07-18 46,700.00 ▲500.00 ▲1.08%
23-07-17 46,200.00 ▼-550.00 ▼-1.18%
23-07-14 46,750.00 ▼-150.00 ▼-0.32%
23-07-13 46,900.00 ▲200.00 ▲0.43%
23-07-12 46,700.00 ▲150.00 ▲0.32%
23-07-11 46,550.00 ▼-400.00 ▼-0.85%
23-07-10 46,950.00 ▲2,650.00 ▲0%
23-07-07 44,300.00 ▲350.00 ▲0.8%
23-07-06 43,950.00 ▼-400.00 ▼-0.9%
23-07-05 44,350.00 ▲350.00 ▲0.8%
23-07-04 44,000.00 ▼-500.00 ▼-1.12%
23-07-03 44,500.00 ▲1,150.00 ▲0%
23-06-30 43,350.00 ▼-1,150.00 ▼-0%
23-06-29 44,500.00 ▼-850.00 ▼-1.87%
23-06-28 45,350.00 ▲1,050.00 ▲0%
23-06-27 44,300.00 -0.00 -0%
23-06-26 44,300.00 -0.00 -0%
23-06-23 44,300.00 ▲350.00 ▲0.8%
23-06-22 43,950.00 ▲550.00 ▲1.27%
23-06-21 43,400.00 ▼-100.00 ▼-0.23%
23-06-20 43,500.00 ▲200.00 ▲0.46%
23-06-19 43,300.00 ▼-400.00 ▼-0.92%
23-06-16 43,700.00 ▼-150.00 ▼-0.34%
23-06-15 43,850.00 ▼-150.00 ▼-0.34%
23-06-14 44,000.00 ▼-350.00 ▼-0.79%
23-06-13 44,350.00 ▲700.00 ▲1.6%
23-06-12 43,650.00 ▲200.00 ▲0.46%
23-06-09 43,450.00 ▼-250.00 ▼-0.57%
23-06-08 43,700.00 ▼-650.00 ▼-1.47%
23-06-07 44,350.00 ▼-450.00 ▼-1%
23-06-06 44,800.00 ▲100.00 ▲0.22%
23-06-05 44,700.00 -0.00 -0%
23-06-02 44,700.00 ▲800.00 ▲1.82%
23-06-01 43,900.00 ▼-100.00 ▼-0.23%
23-05-31 44,000.00 ▲200.00 ▲0.46%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 미·중 무역전쟁, 4월 경제지표·부동산 가격, MLF 금리, 니오 '온보' 출시

무료