GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BIDV SECURITIES : ( BSI.VNM )

57,100.00 ▼ -2,800.00 (-4.67%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 57,100.00 ▼-2,800.00 ▼-0%
24-05-23 59,900.00 ▲300.00 ▲0.5%
24-05-22 59,600.00 ▲800.00 ▲1.36%
24-05-21 58,800.00 ▲800.00 ▲1.38%
24-05-20 58,000.00 ▼-200.00 ▼-0.34%
24-05-17 58,200.00 ▲600.00 ▲1.04%
24-05-16 57,600.00 ▲300.00 ▲0.52%
24-05-15 57,300.00 ▲1,800.00 ▲0%
24-05-10 55,500.00 ▲900.00 ▲1.65%
24-05-09 54,600.00 ▼-1,000.00 ▼-0%
24-05-08 55,600.00 -0.00 -0%
24-05-07 55,600.00 ▲1,100.00 ▲0%
24-05-06 54,500.00 ▲3,500.00 ▲0.01%
24-05-03 51,000.00 ▲400.00 ▲0.79%
24-05-02 50,600.00 ▼-600.00 ▼-1.17%
24-04-26 51,200.00 ▼-600.00 ▼-1.16%
24-04-25 51,800.00 ▼-900.00 ▼-1.71%
24-04-24 52,700.00 ▲2,000.00 ▲0%
24-04-23 50,700.00 ▼-2,000.00 ▼-0%
24-04-22 52,700.00 ▲2,900.00 ▲0%
24-04-19 49,800.00 ▼-3,700.00 ▼-0.01%
24-04-17 53,500.00 ▼-3,500.00 ▼-0.01%
24-04-16 57,000.00 ▼-1,500.00 ▼-0%
24-04-15 58,500.00 ▼-4,300.00 ▼-0.01%
24-04-12 62,800.00 ▲1,800.00 ▲0%
24-04-11 61,000.00 ▲1,000.00 ▲0%
24-04-10 60,000.00 ▼-900.00 ▼-1.48%
24-04-09 60,900.00 ▲1,800.00 ▲0%
24-04-08 59,100.00 ▼-3,300.00 ▼-0%
24-04-05 62,400.00 ▼-2,100.00 ▼-0%
24-04-04 64,500.00 ▲500.00 ▲0.78%
24-04-03 64,000.00 ▲500.00 ▲0.79%
24-04-02 63,500.00 ▲100.00 ▲0.16%
24-04-01 63,400.00 ▲200.00 ▲0.32%
24-03-29 63,200.00 ▲1,100.00 ▲0%
24-03-27 62,100.00 ▲100.00 ▲0.16%
24-03-26 62,000.00 ▲700.00 ▲1.14%
24-03-25 61,300.00 ▼-1,200.00 ▼-0%
24-03-22 62,500.00 ▲3,500.00 ▲0.01%
24-03-21 59,000.00 ▲200.00 ▲0.34%
24-03-20 58,800.00 ▲1,300.00 ▲0%
24-03-19 57,500.00 ▼-500.00 ▼-0.86%
24-03-18 58,000.00 ▼-3,000.00 ▼-0%
24-03-15 61,000.00 ▲1,000.00 ▲0%
24-03-14 60,000.00 ▼-1,400.00 ▼-0%
24-03-13 61,400.00 ▲2,800.00 ▲0%
24-03-12 58,600.00 ▲1,000.00 ▲0%
24-03-11 57,600.00 -0.00 -0%
24-03-08 57,600.00 ▼-1,400.00 ▼-0%
24-03-07 59,000.00 ▲700.00 ▲1.2%
24-03-06 58,300.00 ▼-1,100.00 ▼-0%
24-03-05 59,400.00 ▲1,300.00 ▲0%
24-03-04 58,100.00 ▼-100.00 ▼-0.17%
24-03-01 58,200.00 ▲3,800.00 ▲0.01%
24-02-29 54,400.00 ▲500.00 ▲0.93%
24-02-28 53,900.00 ▼-300.00 ▼-0.55%
24-02-27 54,200.00 -0.00 -0%
24-02-26 54,200.00 ▲2,300.00 ▲0%
24-02-23 51,900.00 ▼-900.00 ▼-1.7%
24-02-22 52,800.00 ▼-900.00 ▼-1.68%
24-02-21 53,700.00 ▼-400.00 ▼-0.74%
24-02-20 54,100.00 ▲100.00 ▲0.19%
24-02-19 54,000.00 ▲1,300.00 ▲0%
24-02-16 52,700.00 ▲400.00 ▲0.76%
24-02-15 52,300.00 ▼-100.00 ▼-0.19%
24-02-07 52,400.00 ▼-500.00 ▼-0.95%
24-02-06 52,900.00 ▼-100.00 ▼-0.19%
24-02-05 53,000.00 ▲200.00 ▲0.38%
24-02-02 52,800.00 -0.00 -0%
24-02-01 52,800.00 ▲200.00 ▲0.38%
24-01-31 52,600.00 -0.00 -0%
24-01-30 52,600.00 ▲300.00 ▲0.57%
24-01-29 52,300.00 ▲500.00 ▲0.97%
24-01-26 51,800.00 ▲200.00 ▲0.39%
24-01-25 51,600.00 ▼-400.00 ▼-0.77%
24-01-24 52,000.00 ▼-300.00 ▼-0.57%
24-01-23 52,300.00 -0.00 -0%
24-01-22 52,300.00 ▲1,100.00 ▲0%
24-01-19 51,200.00 ▼-1,100.00 ▼-0%
24-01-18 52,300.00 ▲1,700.00 ▲0%
24-01-17 50,600.00 ▲3,300.00 ▲0.01%
24-01-16 47,300.00 ▲1,650.00 ▲0%
24-01-15 45,650.00 ▼-850.00 ▼-1.83%
24-01-12 46,500.00 ▲300.00 ▲0.65%
24-01-11 46,200.00 ▲100.00 ▲0.22%
24-01-10 46,100.00 ▼-700.00 ▼-1.5%
24-01-09 46,800.00 -0.00 -0%
24-01-05 46,800.00 ▲600.00 ▲1.3%
24-01-04 46,200.00 ▼-300.00 ▼-0.65%
24-01-03 46,500.00 ▲300.00 ▲0.65%
24-01-02 46,200.00 ▼-1,300.00 ▼-0%
23-12-29 47,500.00 ▼-300.00 ▼-0.63%
23-12-28 47,800.00 ▲300.00 ▲0.63%
23-12-27 47,500.00 ▲950.00 ▲2.04%
23-12-26 46,550.00 ▲150.00 ▲0.32%
23-12-25 46,400.00 ▲100.00 ▲0.22%
23-12-22 46,300.00 ▼-200.00 ▼-0.43%
23-12-21 46,500.00 ▲600.00 ▲1.31%
23-12-20 45,900.00 -0.00 -0%
23-12-19 45,900.00 ▲1,300.00 ▲0%
23-12-18 44,600.00 ▼-600.00 ▼-1.33%
23-12-15 45,200.00 ▲350.00 ▲0.78%
23-12-14 44,850.00 ▲250.00 ▲0.56%
23-12-13 44,600.00 ▼-1,550.00 ▼-0%
23-12-12 46,150.00 ▲350.00 ▲0.76%
23-12-11 45,800.00 ▲300.00 ▲0.66%
23-12-08 45,500.00 ▼-1,000.00 ▼-0%
23-12-07 46,500.00 ▼-1,700.00 ▼-0%
23-12-06 48,200.00 ▲450.00 ▲0.94%
23-12-05 47,750.00 ▼-500.00 ▼-1.04%
23-12-04 48,250.00 ▲2,650.00 ▲0%
23-12-01 45,600.00 ▲850.00 ▲1.9%
23-11-30 44,750.00 ▼-800.00 ▼-1.76%
23-11-29 45,550.00 ▲450.00 ▲1%
23-11-28 45,100.00 -0.00 -0%
23-11-27 45,100.00 ▼-500.00 ▼-1.1%
23-11-24 45,600.00 ▲2,700.00 ▲0%
23-11-23 42,900.00 ▼-3,200.00 ▼-0.01%
23-11-22 46,100.00 ▲50.00 ▲0.11%
23-11-21 46,050.00 ▲1,250.00 ▲0%
23-11-20 44,800.00 ▲2,900.00 ▲0%
23-11-17 41,900.00 ▼-2,000.00 ▼-0%
23-11-16 43,900.00 ▲100.00 ▲0.23%
23-11-15 43,800.00 ▲850.00 ▲1.98%
23-11-14 42,950.00 ▲400.00 ▲0.94%
23-11-13 42,550.00 ▲700.00 ▲1.67%
23-11-10 41,850.00 ▲2,050.00 ▲0.01%
23-11-08 39,800.00 ▲2,600.00 ▲0.01%
23-11-07 37,200.00 ▼-200.00 ▼-0.53%
23-11-06 37,400.00 ▲400.00 ▲1.08%
23-11-03 37,000.00 ▼-100.00 ▼-0.27%
23-11-02 37,100.00 ▲2,350.00 ▲0.01%
23-11-01 34,750.00 ▲1,550.00 ▲0%
23-10-31 33,200.00 ▼-2,400.00 ▼-0.01%
23-10-30 35,600.00 ▼-2,600.00 ▼-0.01%
23-10-27 38,200.00 ▲750.00 ▲2%
23-10-26 37,450.00 ▼-550.00 ▼-1.45%
23-10-24 38,000.00 ▲800.00 ▲2.15%
23-10-23 37,200.00 ▼-850.00 ▼-2.23%
23-10-20 38,050.00 ▲2,450.00 ▲0.01%
23-10-19 35,600.00 ▼-2,400.00 ▼-0.01%
23-10-18 38,000.00 ▼-500.00 ▼-1.3%
23-10-17 38,500.00 ▼-1,500.00 ▼-0%
23-10-16 40,000.00 ▼-1,500.00 ▼-0%
23-10-13 41,500.00 ▼-100.00 ▼-0.24%
23-10-12 41,600.00 ▼-600.00 ▼-1.42%
23-10-11 42,200.00 ▲1,850.00 ▲0%
23-10-10 40,350.00 ▼-650.00 ▼-1.59%
23-10-09 41,000.00 ▲2,000.00 ▲0.01%
23-10-06 39,000.00 ▲1,000.00 ▲0%
23-10-05 38,000.00 ▲1,050.00 ▲0%
23-10-03 36,950.00 ▼-2,750.00 ▼-0.01%
23-10-02 39,700.00 ▼-1,300.00 ▼-0%
23-09-29 41,000.00 -0.00 -0%
23-09-28 41,000.00 ▲2,100.00 ▲0.01%
23-09-27 38,900.00 ▲2,500.00 ▲0.01%
23-09-26 36,400.00 ▲150.00 ▲0.41%
23-09-25 36,250.00 ▼-2,700.00 ▼-0.01%
23-09-22 38,950.00 ▼-2,900.00 ▼-0%
23-09-21 41,850.00 ▼-3,150.00 ▼-0.01%
23-09-20 45,000.00 ▲1,550.00 ▲0%
23-09-19 43,450.00 ▲650.00 ▲1.52%
23-09-18 42,800.00 ▲100.00 ▲0.23%
23-09-15 42,700.00 ▼-250.00 ▼-0.58%
23-09-14 42,950.00 ▼-550.00 ▼-1.26%
23-09-13 43,500.00 ▲2,200.00 ▲0%
23-09-12 41,300.00 ▲2,700.00 ▲0.01%
23-09-11 38,600.00 ▲200.00 ▲0.52%
23-09-08 38,400.00 ▼-450.00 ▼-1.16%
23-09-07 38,850.00 ▲600.00 ▲1.57%
23-09-06 38,250.00 ▲1,850.00 ▲0%
23-09-05 36,400.00 ▲750.00 ▲2.1%
23-08-31 35,650.00 ▲1,200.00 ▲0%
23-08-30 34,450.00 ▲2,250.00 ▲0.01%
23-08-29 32,200.00 ▲100.00 ▲0.31%
23-08-28 32,100.00 ▲600.00 ▲1.9%
23-08-25 31,500.00 ▲100.00 ▲0.32%
23-08-24 31,400.00 ▲1,000.00 ▲0%
23-08-23 30,400.00 ▼-550.00 ▼-1.78%
23-08-22 30,950.00 ▲950.00 ▲3.17%
23-08-21 30,000.00 ▼-550.00 ▼-1.8%
23-08-18 30,550.00 ▼-2,250.00 ▼-0.01%
23-08-17 32,800.00 ▲300.00 ▲0.92%
23-08-16 32,500.00 ▼-300.00 ▼-0.91%
23-08-15 32,800.00 ▼-250.00 ▼-0.76%
23-08-14 33,050.00 ▲550.00 ▲1.69%
23-08-11 32,500.00 ▲450.00 ▲1.4%
23-08-10 32,050.00 ▼-750.00 ▼-2.29%
23-08-09 32,800.00 ▼-650.00 ▼-1.94%
23-08-08 33,450.00 ▼-500.00 ▼-1.47%
23-08-07 33,950.00 ▲750.00 ▲2.26%
23-08-04 33,200.00 ▲400.00 ▲1.22%
23-08-03 32,800.00 ▼-700.00 ▼-2.09%
23-08-02 33,500.00 ▼-50.00 ▼-0.15%
23-08-01 33,550.00 ▼-550.00 ▼-1.61%
23-07-31 34,100.00 ▲100.00 ▲0.29%
23-07-28 34,000.00 ▲500.00 ▲1.49%
23-07-27 33,500.00 ▼-200.00 ▼-0.59%
23-07-26 33,700.00 ▼-100.00 ▼-0.3%
23-07-25 33,800.00 ▲150.00 ▲0.45%
23-07-24 33,650.00 ▲150.00 ▲0.45%
23-07-21 33,500.00 ▲900.00 ▲2.76%
23-07-20 32,600.00 ▲600.00 ▲1.88%
23-07-19 32,000.00 ▲450.00 ▲1.43%
23-07-18 31,550.00 ▼-450.00 ▼-1.41%
23-07-17 32,000.00 ▼-350.00 ▼-1.08%
23-07-14 32,350.00 ▲650.00 ▲2.05%
23-07-13 31,700.00 ▲300.00 ▲0.96%
23-07-12 31,400.00 ▼-450.00 ▼-1.41%
23-07-11 31,850.00 ▼-350.00 ▼-1.09%
23-07-10 32,200.00 ▲500.00 ▲1.58%
23-07-07 31,700.00 -0.00 -0%
23-07-06 31,700.00 ▲400.00 ▲1.28%
23-07-05 31,300.00 ▼-1,900.00 ▼-0%
23-07-04 33,200.00 ▲300.00 ▲0.91%
23-07-03 32,900.00 ▲350.00 ▲1.08%
23-06-30 32,550.00 ▲200.00 ▲0.62%
23-06-29 32,350.00 ▼-1,200.00 ▼-0%
23-06-28 33,550.00 ▼-350.00 ▼-1.03%
23-06-27 33,900.00 ▼-300.00 ▼-0.88%
23-06-26 34,200.00 ▼-300.00 ▼-0.87%
23-06-23 34,500.00 ▲100.00 ▲0.29%
23-06-22 34,400.00 ▼-300.00 ▼-0.86%
23-06-21 34,700.00 ▲1,100.00 ▲0%
23-06-20 33,600.00 ▲900.00 ▲2.75%
23-06-19 32,700.00 ▲650.00 ▲2.03%
23-06-16 32,050.00 ▼-250.00 ▼-0.77%
23-06-15 32,300.00 -0.00 -0%
23-06-14 32,300.00 ▼-400.00 ▼-1.22%
23-06-13 32,700.00 ▲250.00 ▲0.77%
23-06-12 32,450.00 ▼-50.00 ▼-0.15%
23-06-09 32,500.00 ▲550.00 ▲1.72%
23-06-08 31,950.00 ▼-1,000.00 ▼-0%
23-06-07 32,950.00 ▼-550.00 ▼-1.64%
23-06-06 33,500.00 ▲900.00 ▲2.76%
23-06-05 32,600.00 ▼-1,000.00 ▼-0%
23-06-02 33,600.00 ▲150.00 ▲0.45%
23-06-01 33,450.00 ▲650.00 ▲1.98%
23-05-31 32,800.00 ▼-300.00 ▼-0.91%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 LPR 발표, 제7회 디지털차이나 서밋, 샤오펑 'AI DAY' 개최

무료