BANK FOR FOREIGN TRADEOF VIETNAM : ( VCB.VNM )
99,500.00 ▼ -100.00 (-0.1%)
2021-09-23
최근 1년 일별 시세
(2021-09-23 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 21-09-23 | 99,500.00 | ▼-100.00 | ▼-0.1% |
| 21-09-20 | 99,600.00 | ▲2,400.00 | ▲0% |
| 21-09-17 | 97,200.00 | ▲100.00 | ▲0.1% |
| 21-09-15 | 97,100.00 | ▼-1,200.00 | ▼-0% |
| 21-09-14 | 98,300.00 | ▲200.00 | ▲0.2% |
| 21-09-13 | 98,100.00 | ▼-1,100.00 | ▼-0% |
| 21-09-10 | 99,200.00 | ▼-100.00 | ▼-0.1% |
| 21-09-09 | 99,300.00 | ▼-700.00 | ▼-0.7% |
| 21-09-07 | 100,000.00 | -0.00 | -0% |
| 21-09-06 | 100,000.00 | ▲600.00 | ▲0.6% |
| 21-08-31 | 99,400.00 | ▲100.00 | ▲0.1% |
| 21-08-30 | 99,300.00 | ▲1,500.00 | ▲0% |
| 21-08-27 | 97,800.00 | ▲300.00 | ▲0.31% |
| 21-08-25 | 97,500.00 | ▲500.00 | ▲0.52% |
| 21-08-24 | 97,000.00 | ▼-3,100.00 | ▼-0% |
| 21-08-20 | 100,100.00 | ▼-2,700.00 | ▼-0% |
| 21-08-19 | 102,800.00 | ▲1,800.00 | ▲0% |
| 21-08-18 | 101,000.00 | -0.00 | -0% |
| 21-08-17 | 101,000.00 | ▲1,400.00 | ▲0% |
| 21-08-13 | 99,600.00 | ▼-300.00 | ▼-0.3% |
| 21-08-12 | 99,900.00 | ▼-600.00 | ▼-0.6% |
| 21-08-11 | 100,500.00 | ▲2,200.00 | ▲0% |
| 21-08-09 | 98,300.00 | ▲200.00 | ▲0.2% |
| 21-08-06 | 98,100.00 | ▼-1,300.00 | ▼-0% |
| 21-08-05 | 99,400.00 | ▲600.00 | ▲0.61% |
| 21-08-03 | 98,800.00 | ▲800.00 | ▲0.82% |
| 21-07-30 | 98,000.00 | ▲100.00 | ▲0.1% |
| 21-07-29 | 97,900.00 | ▲900.00 | ▲0.93% |
| 21-07-28 | 97,000.00 | ▲2,000.00 | ▲0% |
| 21-07-27 | 95,000.00 | ▼-1,000.00 | ▼-0% |
| 21-07-26 | 96,000.00 | ▼-1,000.00 | ▼-0% |
| 21-07-23 | 97,000.00 | ▼-3,300.00 | ▼-0% |
| 21-07-22 | 100,300.00 | ▲1,300.00 | ▲0% |
| 21-07-21 | 99,000.00 | ▼-1,200.00 | ▼-0% |
| 21-07-20 | 100,200.00 | ▲3,200.00 | ▲0% |
| 21-07-19 | 97,000.00 | ▼-5,500.00 | ▼-0% |
| 21-07-16 | 102,500.00 | -0.00 | -0% |
| 21-07-15 | 102,500.00 | ▼-900.00 | ▼-0.87% |
| 21-07-13 | 103,400.00 | ▼-6,400.00 | ▼-0.01% |
| 21-07-09 | 109,800.00 | ▲109,686.60 | ▲96.12% |
| 21-07-07 | 113.40 | ▼-114,786.60 | ▼-0.1% |
| 21-07-02 | 114,900.00 | ▼-1,500.00 | ▼-0% |
| 21-07-01 | 116,400.00 | -0.00 | -0% |
| 21-06-30 | 116,400.00 | ▲2,400.00 | ▲0% |
| 21-06-29 | 114,000.00 | ▲1,400.00 | ▲0% |
| 21-06-28 | 112,600.00 | -0.00 | -0% |
| 21-06-25 | 112,600.00 | ▲1,900.00 | ▲0% |
| 21-06-24 | 110,700.00 | ▲1,000.00 | ▲0% |
| 21-06-23 | 109,700.00 | ▲2,100.00 | ▲0% |
| 21-06-22 | 107,600.00 | ▲1,000.00 | ▲0% |
| 21-06-21 | 106,600.00 | ▼-1,900.00 | ▼-0% |
| 21-06-18 | 108,500.00 | ▲4,300.00 | ▲0% |
| 21-06-17 | 104,200.00 | ▲200.00 | ▲0.19% |
| 21-06-16 | 104,000.00 | ▲1,200.00 | ▲0% |
| 21-06-15 | 102,800.00 | ▲800.00 | ▲0.78% |
| 21-06-14 | 102,000.00 | ▼-800.00 | ▼-0.78% |
| 21-06-11 | 102,800.00 | ▲1,000.00 | ▲0% |
| 21-06-10 | 101,800.00 | ▼-200.00 | ▼-0.2% |
| 21-06-09 | 102,000.00 | ▼-1,000.00 | ▼-0% |
| 21-06-07 | 103,000.00 | ▼-1,900.00 | ▼-0% |
| 21-06-04 | 104,900.00 | ▼-1,800.00 | ▼-0% |
| 21-06-03 | 106,700.00 | ▲700.00 | ▲0.66% |
| 21-06-02 | 106,000.00 | ▲2,300.00 | ▲0% |
| 21-06-01 | 103,700.00 | ▲5,100.00 | ▲0.01% |
| 21-05-31 | 98,600.00 | ▼-1,000.00 | ▼-0% |
| 21-05-28 | 99,600.00 | ▲900.00 | ▲0.91% |
| 21-05-27 | 98,700.00 | ▼-1,700.00 | ▼-0% |
| 21-05-26 | 100,400.00 | ▲600.00 | ▲0.6% |
| 21-05-25 | 99,800.00 | ▲2,400.00 | ▲0% |
| 21-05-24 | 97,400.00 | ▲600.00 | ▲0.62% |
| 21-05-21 | 96,800.00 | ▼-2,200.00 | ▼-0% |
| 21-05-20 | 99,000.00 | ▲4,900.00 | ▲0% |
| 21-05-19 | 94,100.00 | ▼-500.00 | ▼-0.53% |
| 21-05-18 | 94,600.00 | ▼-1,400.00 | ▼-0% |
| 21-05-17 | 96,000.00 | ▼-900.00 | ▼-0.93% |
| 21-05-14 | 96,900.00 | ▲100.00 | ▲0.1% |
| 21-05-13 | 96,800.00 | ▼-500.00 | ▼-0.51% |
| 21-05-12 | 97,300.00 | ▼-600.00 | ▼-0.61% |
| 21-05-11 | 97,900.00 | ▼-200.00 | ▼-0.2% |
| 21-05-10 | 98,100.00 | ▲1,100.00 | ▲0% |
| 21-05-07 | 97,000.00 | ▼-2,300.00 | ▼-0% |
| 21-05-06 | 99,300.00 | ▼-1,900.00 | ▼-0% |
| 21-05-05 | 101,200.00 | ▲2,100.00 | ▲0% |
| 21-05-04 | 99,100.00 | ▼-900.00 | ▼-0.9% |
| 21-04-29 | 100,000.00 | ▲1,000.00 | ▲0% |
| 21-04-28 | 99,000.00 | -0.00 | -0% |
| 21-04-27 | 99,000.00 | ▲400.00 | ▲0.41% |
| 21-04-26 | 98,600.00 | ▼-5,400.00 | ▼-0% |
| 21-04-23 | 104,000.00 | ▲1,000.00 | ▲0% |
| 21-04-22 | 103,000.00 | -0.00 | -0% |
| 21-04-20 | 103,000.00 | ▲4,500.00 | ▲0% |
| 21-04-19 | 98,500.00 | ▲2,200.00 | ▲0% |
| 21-04-16 | 96,300.00 | ▼-1,200.00 | ▼-0% |
| 21-04-15 | 97,500.00 | ▼-1,200.00 | ▼-0% |
| 21-04-14 | 98,700.00 | ▲1,200.00 | ▲0% |
| 21-04-13 | 97,500.00 | ▼-1,400.00 | ▼-0% |
| 21-04-12 | 98,900.00 | ▲1,400.00 | ▲0% |
| 21-04-09 | 97,500.00 | ▼-2,500.00 | ▼-0% |
| 21-04-08 | 100,000.00 | ▼-1,900.00 | ▼-0% |
| 21-04-07 | 101,900.00 | -0.00 | -0% |
| 21-04-06 | 101,900.00 | ▼-100.00 | ▼-0.1% |
| 21-04-05 | 102,000.00 | ▲4,200.00 | ▲0% |
| 21-04-02 | 97,800.00 | ▲900.00 | ▲0.93% |
| 21-04-01 | 96,900.00 | ▲2,100.00 | ▲0% |
| 21-03-31 | 94,800.00 | -0.00 | -0% |
| 21-03-30 | 94,800.00 | ▼-500.00 | ▼-0.52% |
| 21-03-29 | 95,300.00 | ▲400.00 | ▲0.42% |
| 21-03-26 | 94,900.00 | ▼-200.00 | ▼-0.21% |
| 21-03-25 | 95,100.00 | ▲400.00 | ▲0.42% |
| 21-03-24 | 94,700.00 | ▼-1,100.00 | ▼-0% |
| 21-03-23 | 95,800.00 | ▼-1,200.00 | ▼-0% |
| 21-03-22 | 97,000.00 | ▲2,800.00 | ▲0% |
| 21-03-19 | 94,200.00 | ▼-3,300.00 | ▼-0% |
| 21-03-18 | 97,500.00 | ▲1,900.00 | ▲0% |
| 21-03-17 | 95,600.00 | ▼-100.00 | ▼-0.1% |
| 21-03-16 | 95,700.00 | ▼-600.00 | ▼-0.62% |
| 21-03-15 | 96,300.00 | ▲500.00 | ▲0.52% |
| 21-03-12 | 95,800.00 | ▼-500.00 | ▼-0.52% |
| 21-03-11 | 96,300.00 | ▲1,300.00 | ▲0% |
| 21-03-09 | 95,000.00 | ▼-200.00 | ▼-0.21% |
| 21-03-08 | 95,200.00 | ▼-1,200.00 | ▼-0% |
| 21-03-05 | 96,400.00 | ▼-900.00 | ▼-0.92% |
| 21-03-04 | 97,300.00 | ▼-1,100.00 | ▼-0% |
| 21-03-03 | 98,400.00 | ▼-900.00 | ▼-0.91% |
| 21-03-02 | 99,300.00 | ▲100.00 | ▲0.1% |
| 21-03-01 | 99,200.00 | ▲1,000.00 | ▲0% |
| 21-02-26 | 98,200.00 | ▼-1,800.00 | ▼-0% |
| 21-02-23 | 100,000.00 | ▼-600.00 | ▼-0.6% |
| 21-02-22 | 100,600.00 | ▼-700.00 | ▼-0.69% |
| 21-02-19 | 101,300.00 | ▲1,300.00 | ▲0% |
| 21-02-17 | 100,000.00 | ▲2,800.00 | ▲0% |
| 21-02-09 | 97,200.00 | ▲3,100.00 | ▲0% |
| 21-02-08 | 94,100.00 | ▼-5,900.00 | ▼-0.01% |
| 21-02-05 | 100,000.00 | ▲1,100.00 | ▲0% |
| 21-02-04 | 98,900.00 | -0.00 | -0% |
| 21-02-03 | 98,900.00 | ▲2,400.00 | ▲0% |
| 21-02-02 | 96,500.00 | ▲5,400.00 | ▲0.01% |
| 21-02-01 | 91,100.00 | ▼-1,900.00 | ▼-0% |
| 21-01-29 | 93,000.00 | ▲2,400.00 | ▲0% |
| 21-01-28 | 90,600.00 | ▼-6,800.00 | ▼-0.01% |
| 21-01-27 | 97,400.00 | ▼-3,500.00 | ▼-0% |
| 21-01-26 | 100,900.00 | ▼-1,600.00 | ▼-0% |
| 21-01-25 | 102,500.00 | ▼-500.00 | ▼-0.49% |
| 21-01-22 | 103,000.00 | -0.00 | -0% |
| 21-01-21 | 103,000.00 | ▲3,900.00 | ▲0% |
| 21-01-20 | 99,100.00 | ▲100.00 | ▲0.1% |
| 21-01-19 | 99,000.00 | ▼-4,200.00 | ▼-0% |
| 21-01-15 | 103,200.00 | ▼-700.00 | ▼-0.67% |
| 21-01-14 | 103,900.00 | ▼-900.00 | ▼-0.86% |
| 21-01-13 | 104,800.00 | ▼-800.00 | ▼-0.76% |
| 21-01-12 | 105,600.00 | ▲1,100.00 | ▲0% |
| 21-01-11 | 104,500.00 | ▼-2,500.00 | ▼-0% |
| 21-01-07 | 107,000.00 | ▲2,000.00 | ▲0% |
| 21-01-06 | 105,000.00 | ▲5,700.00 | ▲0.01% |
| 21-01-05 | 99,300.00 | ▲300.00 | ▲0.3% |
| 21-01-04 | 99,000.00 | ▲1,100.00 | ▲0% |
| 20-12-31 | 97,900.00 | -0.00 | -0% |
| 20-12-30 | 97,900.00 | ▼-1,300.00 | ▼-0% |
| 20-12-29 | 99,200.00 | ▲1,200.00 | ▲0% |
| 20-12-28 | 98,000.00 | ▲400.00 | ▲0.41% |
| 20-12-25 | 97,600.00 | ▲300.00 | ▲0.31% |
| 20-12-24 | 97,300.00 | ▼-200.00 | ▼-0.21% |
| 20-12-23 | 97,500.00 | ▼-400.00 | ▼-0.41% |
| 20-12-22 | 97,900.00 | ▼-1,000.00 | ▼-0% |
| 20-12-18 | 98,900.00 | ▼-1,000.00 | ▼-0% |
| 20-12-16 | 99,900.00 | ▲2,100.00 | ▲0% |
| 20-12-15 | 97,800.00 | ▲600.00 | ▲0.62% |
| 20-12-11 | 97,200.00 | ▲700.00 | ▲0.73% |
| 20-12-09 | 96,500.00 | ▲3,400.00 | ▲0% |
| 20-12-08 | 93,100.00 | -0.00 | -0% |
| 20-12-07 | 93,100.00 | ▲2,000.00 | ▲0% |
| 20-12-04 | 91,100.00 | ▼-2,400.00 | ▼-0% |
| 20-12-03 | 93,500.00 | -0.00 | -0% |
| 20-12-02 | 93,500.00 | ▲1,500.00 | ▲0% |
| 20-12-01 | 92,000.00 | ▼-1,000.00 | ▼-0% |
| 20-11-30 | 93,000.00 | ▼-1,500.00 | ▼-0% |
| 20-11-27 | 94,500.00 | ▲500.00 | ▲0.53% |
| 20-11-26 | 94,000.00 | ▲500.00 | ▲0.53% |
| 20-11-25 | 93,500.00 | ▲1,100.00 | ▲0% |
| 20-11-24 | 92,400.00 | ▼-100.00 | ▼-0.11% |
| 20-11-20 | 92,500.00 | ▲4,900.00 | ▲0% |
| 20-11-18 | 87,600.00 | -0.00 | -0% |
| 20-11-17 | 87,600.00 | ▲1,800.00 | ▲0% |
| 20-11-16 | 85,800.00 | ▼-1,100.00 | ▼-0% |
| 20-11-13 | 86,900.00 | ▲500.00 | ▲0.58% |
| 20-11-12 | 86,400.00 | ▲1,500.00 | ▲0% |
| 20-11-11 | 84,900.00 | ▼-200.00 | ▼-0.24% |
| 20-11-10 | 85,100.00 | ▼-400.00 | ▼-0.47% |
| 20-11-09 | 85,500.00 | ▲500.00 | ▲0.59% |
| 20-11-06 | 85,000.00 | -0.00 | -0% |
| 20-11-05 | 85,000.00 | -0.00 | -0% |
| 20-11-03 | 85,000.00 | ▼-800.00 | ▼-0.93% |
| 20-11-02 | 85,800.00 | ▲2,800.00 | ▲0% |
| 20-10-30 | 83,000.00 | ▼-600.00 | ▼-0.72% |
| 20-10-29 | 83,600.00 | ▼-600.00 | ▼-0.71% |
| 20-10-28 | 84,200.00 | ▼-1,800.00 | ▼-0% |
| 20-10-27 | 86,000.00 | -0.00 | -0% |
| 20-10-26 | 86,000.00 | ▼-600.00 | ▼-0.69% |
| 20-10-22 | 86,600.00 | ▲400.00 | ▲0.46% |
| 20-10-21 | 86,200.00 | ▼-1,300.00 | ▼-0% |
| 20-10-19 | 87,500.00 | ▼-700.00 | ▼-0.79% |
| 20-10-16 | 88,200.00 | ▲1,700.00 | ▲0% |
| 20-10-13 | 86,500.00 | ▲600.00 | ▲0.7% |
| 20-10-12 | 85,900.00 | ▲1,800.00 | ▲0% |
| 20-09-30 | 84,100.00 | ▼-500.00 | ▼-0.59% |
| 20-09-29 | 84,600.00 | ▼-1,400.00 | ▼-0% |