GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BANK FOR FOREIGN TRADEOF VIETNAM : ( VCB.VNM )

91,900.00 ▲ 2,000.00 (2.22%)

2023-01-31
최근 1년 일별 시세 (2023-01-31 종가기준)
날짜 종가 전일대비 변동률
23-01-31 91,900.00 ▲2,000.00 ▲0%
23-01-30 89,900.00 ▼-3,100.00 ▼-0%
23-01-27 93,000.00 -0.00 -0%
23-01-19 93,000.00 ▲3,000.00 ▲0%
23-01-18 90,000.00 ▲600.00 ▲0.67%
23-01-17 89,400.00 ▲2,100.00 ▲0%
23-01-16 87,300.00 ▲1,500.00 ▲0%
23-01-13 85,800.00 ▲1,000.00 ▲0%
23-01-12 84,800.00 ▼-300.00 ▼-0.35%
23-01-11 85,100.00 ▼-2,200.00 ▼-0%
23-01-10 87,300.00 ▲400.00 ▲0.46%
23-01-09 86,900.00 ▲2,900.00 ▲0%
23-01-06 84,000.00 -0.00 -0%
23-01-05 84,000.00 ▲1,200.00 ▲0%
23-01-04 82,800.00 ▲200.00 ▲0.24%
23-01-03 82,600.00 ▲2,600.00 ▲0%
22-12-30 80,000.00 ▼-700.00 ▼-0.87%
22-12-29 80,700.00 ▲700.00 ▲0.88%
22-12-28 80,000.00 ▲900.00 ▲1.14%
22-12-27 79,100.00 ▲200.00 ▲0.25%
22-12-26 78,900.00 ▼-200.00 ▼-0.25%
22-12-23 79,100.00 ▼-200.00 ▼-0.25%
22-12-22 79,300.00 ▲600.00 ▲0.76%
22-12-21 78,700.00 ▼-300.00 ▼-0.38%
22-12-20 79,000.00 ▼-200.00 ▼-0.25%
22-12-19 79,200.00 ▼-500.00 ▼-0.63%
22-12-16 79,700.00 ▲200.00 ▲0.25%
22-12-15 79,500.00 ▲700.00 ▲0.89%
22-12-14 78,800.00 ▲600.00 ▲0.77%
22-12-13 78,200.00 ▲800.00 ▲1.03%
22-12-12 77,400.00 ▲100.00 ▲0.13%
22-12-09 77,300.00 ▲300.00 ▲0.39%
22-12-08 77,000.00 ▼-1,500.00 ▼-0%
22-12-07 78,500.00 ▼-1,500.00 ▼-0%
22-12-06 80,000.00 ▼-5,000.00 ▼-0.01%
22-12-05 85,000.00 -0.00 -0%
22-12-02 85,000.00 ▲5,000.00 ▲0.01%
22-12-01 80,000.00 ▼-1,000.00 ▼-0%
22-11-30 81,000.00 ▲1,200.00 ▲0%
22-11-29 79,800.00 ▲3,100.00 ▲0%
22-11-28 76,700.00 ▲3,600.00 ▲0%
22-11-25 73,100.00 ▲100.00 ▲0.14%
22-11-24 73,000.00 ▼-500.00 ▼-0.68%
22-11-23 73,500.00 -0.00 -0%
22-11-22 73,500.00 ▼-1,500.00 ▼-0%
22-11-21 75,000.00 ▼-1,500.00 ▼-0%
22-11-18 76,500.00 -0.00 -0%
22-11-17 76,500.00 ▲1,400.00 ▲0%
22-11-16 75,100.00 ▲100.00 ▲0.13%
22-11-15 75,000.00 ▼-100.00 ▼-0.13%
22-11-14 75,100.00 ▼-400.00 ▼-0.53%
22-11-11 75,500.00 ▲2,700.00 ▲0%
22-11-10 72,800.00 ▼-1,200.00 ▼-0%
22-11-09 74,000.00 ▲1,400.00 ▲0%
22-11-08 72,600.00 ▲800.00 ▲1.11%
22-11-07 71,800.00 -0.00 -0%
22-11-04 71,800.00 ▼-1,200.00 ▼-0%
22-11-03 73,000.00 ▼-600.00 ▼-0.82%
22-11-02 73,600.00 ▲100.00 ▲0.14%
22-10-31 73,500.00 ▲1,900.00 ▲0%
22-10-28 71,600.00 ▲1,600.00 ▲0%
22-10-26 70,000.00 ▲100.00 ▲0.14%
22-10-25 69,900.00 ▲1,900.00 ▲0%
22-10-24 68,000.00 -0.00 -0%
22-10-21 68,000.00 ▼-1,200.00 ▼-0%
22-10-20 69,200.00 ▲1,300.00 ▲0%
22-10-19 67,900.00 ▲200.00 ▲0.3%
22-10-18 67,700.00 ▲1,400.00 ▲0%
22-10-17 66,300.00 ▼-1,800.00 ▼-0%
22-10-14 68,100.00 ▲1,600.00 ▲0%
22-10-13 66,500.00 ▲2,500.00 ▲0%
22-10-12 64,000.00 ▲2,000.00 ▲0%
22-10-11 62,000.00 ▼-3,100.00 ▼-0%
22-10-10 65,100.00 ▼-1,600.00 ▼-0%
22-10-07 66,700.00 ▼-3,400.00 ▼-0%
22-10-06 70,100.00 ▼-1,400.00 ▼-0%
22-10-05 71,500.00 ▲200.00 ▲0.28%
22-10-04 71,300.00 ▲700.00 ▲0.99%
22-10-03 70,600.00 ▼-2,600.00 ▼-0%
22-09-30 73,200.00 ▼-800.00 ▼-1.08%
22-09-29 74,000.00 ▼-1,000.00 ▼-0%
22-09-28 75,000.00 ▲700.00 ▲0.94%
22-09-27 74,300.00 ▼-700.00 ▼-0.93%
22-09-26 75,000.00 ▼-900.00 ▼-1.19%
22-09-23 75,900.00 ▼-2,100.00 ▼-0%
22-09-22 78,000.00 ▼-900.00 ▼-1.14%
22-09-21 78,900.00 ▼-300.00 ▼-0.38%
22-09-20 79,200.00 ▲400.00 ▲0.51%
22-09-19 78,800.00 ▼-1,200.00 ▼-0%
22-09-16 80,000.00 ▲800.00 ▲1.01%
22-09-15 79,200.00 ▲900.00 ▲1.15%
22-09-14 78,300.00 ▼-300.00 ▼-0.38%
22-09-13 78,600.00 ▼-500.00 ▼-0.63%
22-09-12 79,100.00 ▲300.00 ▲0.38%
22-09-09 78,800.00 ▲800.00 ▲1.03%
22-09-08 78,000.00 ▼-2,000.00 ▼-0%
22-09-07 80,000.00 ▼-2,700.00 ▼-0%
22-09-06 82,700.00 ▲100.00 ▲0.12%
22-09-05 82,600.00 ▼-1,400.00 ▼-0%
22-08-31 84,000.00 ▼-2,000.00 ▼-0%
22-08-30 86,000.00 ▲3,500.00 ▲0%
22-08-29 82,500.00 -0.00 -0%
22-08-26 82,500.00 ▲500.00 ▲0.61%
22-08-25 82,000.00 -0.00 -0%
22-08-24 82,000.00 ▲1,800.00 ▲0%
22-08-23 80,200.00 ▲200.00 ▲0.25%
22-08-22 80,000.00 ▼-900.00 ▼-1.11%
22-08-19 80,900.00 ▼-600.00 ▼-0.74%
22-08-18 81,500.00 -0.00 -0%
22-08-17 81,500.00 -0.00 -0%
22-08-16 81,500.00 ▼-300.00 ▼-0.37%
22-08-15 81,800.00 ▲200.00 ▲0.25%
22-08-12 81,600.00 ▲100.00 ▲0.12%
22-08-11 81,500.00 ▲1,000.00 ▲0%
22-08-10 80,500.00 ▼-300.00 ▼-0.37%
22-08-09 80,800.00 ▼-1,200.00 ▼-0%
22-08-08 82,000.00 -0.00 -0%
22-08-05 82,000.00 ▼-500.00 ▼-0.61%
22-08-04 82,500.00 ▲3,000.00 ▲0%
22-08-03 79,500.00 ▲600.00 ▲0.76%
22-08-02 78,900.00 ▲1,900.00 ▲0%
22-08-01 77,000.00 ▲2,300.00 ▲0%
22-07-29 74,700.00 ▼-600.00 ▼-0.8%
22-07-28 75,300.00 ▲300.00 ▲0.4%
22-07-27 75,000.00 ▲1,100.00 ▲0%
22-07-26 73,900.00 ▲1,000.00 ▲0%
22-07-25 72,900.00 ▲400.00 ▲0.55%
22-07-22 72,500.00 -0.00 -0%
22-07-21 72,500.00 -0.00 -0%
22-07-20 72,500.00 ▲1,200.00 ▲0%
22-07-19 71,300.00 ▼-700.00 ▼-0.97%
22-07-18 72,000.00 ▼-300.00 ▼-0.41%
22-07-15 72,300.00 ▼-100.00 ▼-0.14%
22-07-14 72,400.00 ▲600.00 ▲0.84%
22-07-13 71,800.00 ▼-100.00 ▼-0.14%
22-07-12 71,900.00 ▼-100.00 ▼-0.14%
22-07-11 72,000.00 ▼-2,000.00 ▼-0%
22-07-08 74,000.00 ▼-1,500.00 ▼-0%
22-07-07 75,500.00 ▲2,700.00 ▲0%
22-07-06 72,800.00 ▼-1,200.00 ▼-0%
22-07-05 74,000.00 ▼-100.00 ▼-0.13%
22-07-04 74,100.00 ▲100.00 ▲0.14%
22-07-01 74,000.00 ▼-800.00 ▼-1.07%
22-06-30 74,800.00 ▼-700.00 ▼-0.93%
22-06-29 75,500.00 ▼-800.00 ▼-1.05%
22-06-28 76,300.00 ▲1,400.00 ▲0%
22-06-27 74,900.00 ▼-100.00 ▼-0.13%
22-06-24 75,000.00 ▼-900.00 ▼-1.19%
22-06-23 75,900.00 ▼-100.00 ▼-0.13%
22-06-22 76,000.00 ▼-1,700.00 ▼-0%
22-06-21 77,700.00 ▲1,700.00 ▲0%
22-06-20 76,000.00 ▼-100.00 ▼-0.13%
22-06-17 76,100.00 ▼-3,000.00 ▼-0%
22-06-16 79,100.00 ▲2,600.00 ▲0%
22-06-15 76,500.00 ▼-500.00 ▼-0.65%
22-06-14 77,000.00 ▲600.00 ▲0.79%
22-06-13 76,400.00 ▼-1,300.00 ▼-0%
22-06-10 77,700.00 ▼-100.00 ▼-0.13%
22-06-09 77,800.00 ▼-1,400.00 ▼-0%
22-06-08 79,200.00 ▼-1,800.00 ▼-0%
22-06-07 81,000.00 ▲1,300.00 ▲0%
22-06-06 79,700.00 ▲2,200.00 ▲0%
22-06-03 77,500.00 ▼-1,500.00 ▼-0%
22-06-02 79,000.00 ▼-1,500.00 ▼-0%
22-06-01 80,500.00 ▲2,500.00 ▲0%
22-05-30 78,000.00 ▲600.00 ▲0.78%
22-05-27 77,400.00 ▲700.00 ▲0.91%
22-05-26 76,700.00 ▼-300.00 ▼-0.39%
22-05-25 77,000.00 ▲1,400.00 ▲0%
22-05-24 75,600.00 ▲1,200.00 ▲0%
22-05-23 74,400.00 ▼-900.00 ▼-1.2%
22-05-20 75,300.00 ▼-700.00 ▼-0.92%
22-05-19 76,000.00 ▲600.00 ▲0.8%
22-05-18 75,400.00 ▼-600.00 ▼-0.79%
22-05-17 76,000.00 ▲1,800.00 ▲0%
22-05-16 74,200.00 ▲1,200.00 ▲0%
22-05-13 73,000.00 ▼-4,000.00 ▼-0.01%
22-05-12 77,000.00 ▼-3,000.00 ▼-0%
22-05-11 80,000.00 -0.00 -0%
22-05-10 80,000.00 ▲2,100.00 ▲0%
22-05-09 77,900.00 ▼-1,500.00 ▼-0%
22-05-06 79,400.00 ▼-1,600.00 ▼-0%
22-05-05 81,000.00 ▲1,100.00 ▲0%
22-05-04 79,900.00 ▼-1,000.00 ▼-0%
22-04-29 80,900.00 ▼-600.00 ▼-0.74%
22-04-28 81,500.00 -0.00 -0%
22-04-27 81,500.00 ▲1,000.00 ▲0%
22-04-26 80,500.00 ▼-1,300.00 ▼-0%
22-04-25 81,800.00 ▼-400.00 ▼-0.49%
22-04-22 82,200.00 ▲3,800.00 ▲0%
22-04-21 78,400.00 -0.00 -0%
22-04-20 78,400.00 ▲700.00 ▲0.9%
22-04-19 77,700.00 -0.00 -0%
22-04-18 77,700.00 ▼-2,500.00 ▼-0%
22-04-15 80,200.00 ▼-800.00 ▼-0.99%
22-04-14 81,000.00 ▼-1,400.00 ▼-0%
22-04-13 82,400.00 -0.00 -0%
22-04-12 82,400.00 ▼-600.00 ▼-0.72%
22-04-08 83,000.00 -0.00 -0%
22-04-07 83,000.00 ▼-1,600.00 ▼-0%
22-04-06 84,600.00 ▲1,600.00 ▲0%
22-04-05 83,000.00 ▲400.00 ▲0.48%
22-04-04 82,600.00 ▲500.00 ▲0.61%
22-03-31 82,100.00 ▲100.00 ▲0.12%
22-03-30 82,000.00 ▲100.00 ▲0.12%
22-03-29 81,900.00 ▼-500.00 ▼-0.61%
22-03-28 82,400.00 ▼-100.00 ▼-0.12%
22-03-25 82,500.00 ▼-1,000.00 ▼-0%
22-03-24 83,500.00 ▼-1,400.00 ▼-0%
22-03-23 84,900.00 -0.00 -0%
22-03-22 84,900.00 -0.00 -0%
22-03-21 84,900.00 ▲700.00 ▲0.83%
22-03-18 84,200.00 ▲1,200.00 ▲0%
22-03-17 83,000.00 ▲500.00 ▲0.61%
22-03-16 82,500.00 ▲1,400.00 ▲0%
22-03-15 81,100.00 ▼-3,100.00 ▼-0%
22-03-14 84,200.00 ▲400.00 ▲0.48%
22-03-11 83,800.00 ▲300.00 ▲0.36%
22-03-10 83,500.00 ▲500.00 ▲0.6%
22-03-09 83,000.00 ▲1,500.00 ▲0%
22-03-08 81,500.00 ▼-3,400.00 ▼-0%
22-03-07 84,900.00 -0.00 -0%
22-03-04 84,900.00 ▼-600.00 ▼-0.7%
22-03-03 85,500.00 ▲500.00 ▲0.59%
22-03-02 85,000.00 -0.00 -0%
22-03-01 85,000.00 ▲500.00 ▲0.59%
22-02-28 84,500.00 ▼-600.00 ▼-0.71%
22-02-25 85,100.00 ▼-200.00 ▼-0.23%
22-02-24 85,300.00 ▼-1,600.00 ▼-0%
22-02-23 86,900.00 ▲100.00 ▲0.12%
22-02-22 86,800.00 ▼-600.00 ▼-0.69%
22-02-21 87,400.00 ▲200.00 ▲0.23%
22-02-18 87,200.00 ▼-300.00 ▼-0.34%
22-02-17 87,500.00 ▲500.00 ▲0.57%
22-02-16 87,000.00 ▲1,000.00 ▲0%
22-02-14 86,000.00 ▼-4,000.00 ▼-0%
22-02-11 90,000.00 ▼-1,300.00 ▼-0%
22-02-10 91,300.00 ▲500.00 ▲0.55%
22-02-09 90,800.00 ▼-1,200.00 ▼-0%
22-02-08 92,000.00 ▼-400.00 ▼-0.43%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남