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% |
