Joint Stock Commercial Bank for Investment and Development of Vietnam (BID)

BID
🏛️ 베트남 →
40,550.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 35,289.00 35,868.00 34,958.70 35,868.00 1.1M
2023-12-28 35,537.00 35,661.00 35,289.20 35,289.00 1.3M
2023-12-27 35,372.00 35,702.00 35,371.90 35,537.00 1.1M
2023-12-26 35,702.00 35,992.00 35,289.20 35,537.00 1.4M
2023-12-25 35,124.00 35,785.00 34,710.70 35,702.00 1.4M
2023-12-22 34,545.00 35,083.00 34,214.90 35,083.00 1.4M
2023-12-21 33,802.00 34,628.00 33,801.60 34,545.00 1.4M
2023-12-20 34,628.00 34,711.00 33,719.00 34,132.00 1.2M
2023-12-19 33,884.00 34,298.00 33,512.40 34,050.00 1.0M
2023-12-18 33,926.00 34,298.00 33,471.10 33,884.00 0.8M
2023-12-15 34,256.00 34,463.00 34,090.90 34,298.00 0.7M
2023-12-14 34,421.00 34,545.00 34,132.20 34,380.00 0.9M
2023-12-13 34,628.00 34,711.00 33,553.70 34,380.00 1.0M
2023-12-12 34,298.00 34,752.00 34,049.60 34,628.00 1.2M
2023-12-11 34,711.00 34,876.00 34,173.50 34,215.00 1.9M
2023-12-08 33,554.00 34,711.00 33,553.70 34,628.00 2.9M
2023-12-07 33,347.00 33,884.00 33,057.80 33,554.00 2.4M
2023-12-06 32,769.00 33,388.00 32,562.00 33,058.00 1.4M
2023-12-05 32,893.00 32,975.00 32,562.00 32,769.00 0.8M
2023-12-04 32,645.00 32,893.00 32,520.70 32,893.00 0.9M
2023-12-01 32,149.00 32,645.00 32,107.40 32,562.00 0.9M
2023-11-30 32,231.00 32,645.00 32,066.10 32,107.00 0.9M
2023-11-29 32,231.00 32,479.00 32,148.70 32,479.00 1.0M
2023-11-28 32,231.00 32,231.00 31,570.20 32,107.00 1.0M
2023-11-27 32,012.00 32,012.00 31,388.70 31,535.00 1.0M
2023-11-24 31,535.00 32,012.00 31,095.30 32,012.00 1.1M
2023-11-23 32,269.00 32,269.00 31,535.30 31,535.00 1.0M
2023-11-22 32,232.00 32,269.00 31,828.70 31,975.00 1.0M
2023-11-21 32,049.00 32,232.00 31,535.30 32,232.00 1.1M
2023-11-20 30,802.00 32,159.00 30,802.00 31,645.00 1.1M
2023-11-17 32,269.00 32,269.00 31,205.30 31,462.00 1.6M
2023-11-16 32,452.00 32,562.00 31,865.40 32,085.00 1.3M
2023-11-15 31,829.00 32,379.00 31,682.00 32,379.00 2.0M
2023-11-14 30,985.00 31,865.00 30,985.30 31,535.00 2.1M
2023-11-13 30,949.00 31,315.00 30,765.30 30,875.00 0.6M
2023-11-10 31,095.00 31,462.00 30,875.30 30,949.00 0.9M
2023-11-09 31,535.00 31,645.00 31,242.00 31,425.00 1.0M
2023-11-08 30,545.00 31,535.00 30,471.90 31,462.00 1.3M
2023-11-07 30,802.00 30,802.00 30,435.30 30,655.00 0.7M
2023-11-06 30,545.00 30,949.00 30,508.60 30,655.00 0.8M
2023-11-03 30,985.00 30,985.00 30,435.30 30,435.00 0.8M
2023-11-02 29,959.00 30,545.00 29,775.20 30,545.00 0.9M
2023-11-01 29,995.00 29,995.00 29,115.20 29,335.00 0.5M
2023-10-31 30,069.00 30,435.00 29,481.90 29,482.00 0.7M
2023-10-30 30,729.00 30,729.00 30,068.60 30,069.00 0.7M
2023-10-27 29,739.00 30,802.00 29,481.90 30,802.00 1.2M
2023-10-26 29,335.00 29,995.00 28,601.80 29,739.00 2.7M
2023-10-25 30,289.00 30,509.00 29,885.20 29,885.00 1.0M
2023-10-24 29,445.00 30,399.00 29,445.20 30,289.00 1.2M
2023-10-23 29,555.00 29,702.00 29,408.50 29,555.00 1.0M
2023-10-20 29,482.00 29,702.00 29,005.20 29,702.00 1.3M
2023-10-19 29,482.00 29,775.00 29,115.20 29,482.00 1.6M
2023-10-18 30,289.00 30,325.00 29,335.20 29,335.00 2.0M
2023-10-17 30,729.00 30,949.00 30,288.60 30,289.00 1.3M
2023-10-16 31,169.00 31,169.00 30,251.90 30,545.00 1.3M
2023-10-13 30,949.00 31,169.00 30,875.30 31,169.00 1.4M
2023-10-12 30,839.00 31,095.00 30,728.60 30,912.00 1.4M
2023-10-11 31,169.00 31,169.00 30,618.60 30,802.00 1.5M
2023-10-10 30,949.00 31,169.00 30,728.60 30,839.00 1.2M
2023-10-09 30,949.00 31,022.00 30,655.30 30,765.00 1.0M
2023-10-06 30,509.00 31,169.00 30,215.30 30,949.00 0.8M
2023-10-05 31,169.00 31,425.00 30,471.90 30,509.00 0.7M
2023-10-04 30,069.00 31,499.00 30,068.60 31,169.00 1.2M
2023-10-03 32,012.00 32,085.00 30,471.90 30,472.00 1.8M
2023-10-02 32,525.00 32,745.00 32,122.00 32,232.00 0.9M
2023-09-29 32,562.00 32,819.00 32,415.40 32,525.00 0.7M
2023-09-28 32,525.00 32,782.00 32,452.10 32,525.00 0.9M
2023-09-27 32,525.00 32,782.00 32,452.10 32,562.00 1.5M
2023-09-26 33,222.00 33,222.00 32,415.40 32,525.00 1.5M
2023-09-25 33,772.00 33,772.00 32,928.80 33,075.00 1.4M
2023-09-22 32,855.00 33,772.00 32,415.40 33,772.00 2.5M
2023-09-21 33,515.00 33,772.00 33,075.40 33,149.00 1.2M
2023-09-20 33,149.00 33,515.00 33,075.40 33,515.00 0.9M
2023-09-19 33,589.00 33,845.00 33,002.10 33,149.00 1.6M
2023-09-18 34,469.00 34,469.00 33,222.10 33,552.00 2.0M
2023-09-15 34,469.00 34,762.00 34,322.20 34,322.00 1.4M
2023-09-14 34,469.00 35,129.00 34,285.50 34,286.00 2.6M
2023-09-13 34,542.00 34,726.00 34,102.20 34,469.00 1.6M
2023-09-12 34,286.00 34,469.00 34,028.80 34,469.00 1.4M
2023-09-11 34,762.00 34,762.00 33,735.50 34,102.00 1.3M
2023-09-08 34,836.00 34,872.00 34,432.20 34,469.00 2.2M
2023-09-07 34,836.00 35,312.00 34,615.50 34,726.00 1.6M
2023-09-06 34,982.00 34,982.00 34,578.90 34,689.00 1.6M
2023-09-05 34,469.00 34,982.00 34,468.90 34,836.00 1.9M
2023-08-31 33,992.00 34,432.00 33,955.50 34,432.00 2.3M
2023-08-30 33,735.00 34,176.00 33,588.80 33,882.00 1.5M
2023-08-29 33,295.00 33,809.00 33,258.80 33,589.00 1.9M
2023-08-28 33,259.00 33,662.00 33,222.10 33,295.00 1.0M
2023-08-25 33,589.00 33,589.00 33,038.80 33,149.00 1.6M
2023-08-24 33,515.00 33,809.00 33,258.80 33,589.00 1.9M
2023-08-23 33,882.00 33,882.00 33,295.40 33,515.00 1.9M
2023-08-22 32,929.00 33,699.00 32,635.40 33,589.00 1.8M
2023-08-21 32,709.00 34,359.00 32,635.40 33,442.00 2.5M
2023-08-18 34,542.00 34,542.00 32,342.10 32,415.00 3.9M
2023-08-17 34,836.00 34,982.00 34,542.20 34,542.00 2.3M
2023-08-16 34,432.00 34,909.00 34,395.50 34,836.00 1.8M
2023-08-15 34,762.00 34,909.00 34,358.80 34,469.00 2.3M
2023-08-14 34,469.00 34,946.00 34,212.20 34,909.00 2.9M
2023-08-11 34,102.00 34,396.00 33,442.10 34,249.00 2.9M
2023-08-10 35,349.00 35,496.00 34,102.20 34,102.00 3.6M
2023-08-09 35,679.00 35,789.00 35,238.90 35,349.00 2.5M
2023-08-08 35,862.00 36,266.00 35,605.60 35,679.00 2.9M
2023-08-07 35,716.00 36,266.00 35,532.30 35,826.00 2.7M
2023-08-04 35,569.00 35,862.00 35,348.90 35,496.00 3.0M
2023-08-03 36,009.00 36,046.00 35,495.60 35,606.00 2.9M
2023-08-02 35,349.00 36,156.00 35,312.20 36,009.00 3.2M
2023-08-01 34,872.00 36,302.00 34,615.50 35,349.00 5.2M
2023-07-31 34,469.00 34,799.00 34,248.80 34,616.00 2.6M
2023-07-28 34,249.00 34,689.00 34,028.80 34,249.00 2.4M
2023-07-27 34,689.00 34,762.00 34,212.20 34,249.00 1.9M
2023-07-26 34,579.00 35,239.00 34,578.90 34,726.00 3.2M
2023-07-25 34,286.00 34,616.00 34,248.80 34,579.00 2.2M
2023-07-24 34,396.00 34,909.00 34,322.20 34,322.00 2.7M
2023-07-21 33,919.00 34,286.00 33,808.80 34,286.00 1.9M
2023-07-20 33,882.00 34,029.00 33,625.50 33,919.00 1.3M
2023-07-19 34,396.00 34,396.00 33,625.50 33,919.00 3.2M
2023-07-18 33,882.00 34,249.00 33,882.20 34,249.00 2.3M
2023-07-17 34,286.00 34,542.00 33,882.20 33,882.00 3.0M
2023-07-14 34,396.00 34,946.00 33,772.10 34,286.00 3.6M
2023-07-13 34,396.00 34,836.00 34,138.80 34,396.00 2.6M
2023-07-12 34,432.00 34,579.00 33,845.50 34,249.00 3.2M
2023-07-11 34,616.00 34,762.00 34,102.20 34,139.00 3.6M
2023-07-10 32,562.00 34,432.00 32,415.40 34,432.00 6.3M
2023-07-07 32,049.00 32,489.00 32,048.70 32,489.00 1.2M
2023-07-06 32,415.00 32,745.00 31,975.40 32,232.00 1.8M
2023-07-05 32,415.00 32,819.00 32,305.40 32,525.00 1.8M
2023-07-04 32,562.00 32,672.00 32,085.40 32,269.00 1.6M
2023-07-03 32,195.00 32,635.00 32,048.70 32,635.00 1.5M
2023-06-30 32,635.00 32,855.00 31,792.00 31,792.00 1.3M
2023-06-29 33,295.00 33,662.00 32,635.40 32,635.00 2.2M
2023-06-28 32,489.00 33,259.00 32,378.70 33,259.00 3.2M
2023-06-27 32,342.00 32,599.00 32,268.70 32,489.00 1.1M
2023-06-26 32,635.00 32,892.00 32,195.40 32,489.00 1.7M
2023-06-23 32,195.00 32,965.00 32,048.70 32,489.00 2.6M
2023-06-22 32,049.00 32,305.00 31,828.70 32,232.00 1.8M
2023-06-21 31,902.00 32,269.00 31,755.40 31,829.00 1.1M
2023-06-20 31,865.00 31,902.00 31,645.30 31,902.00 1.1M
2023-06-19 32,122.00 32,159.00 31,755.40 31,755.00 1.1M
2023-06-16 32,489.00 32,635.00 32,012.00 32,049.00 2.0M
2023-06-15 32,195.00 32,415.00 32,048.70 32,159.00 1.1M
2023-06-14 32,709.00 32,782.00 32,268.70 32,269.00 1.8M
2023-06-13 32,049.00 32,635.00 32,012.00 32,525.00 1.8M
2023-06-12 31,975.00 32,012.00 31,535.30 32,012.00 1.5M
2023-06-09 32,122.00 32,305.00 31,608.70 31,865.00 1.8M
2023-06-08 32,562.00 32,635.00 32,048.70 32,049.00 2.3M
2023-06-07 32,855.00 32,929.00 32,525.40 32,525.00 1.3M
2023-06-06 33,002.00 33,002.00 32,488.70 32,855.00 1.2M
2023-06-05 32,929.00 33,259.00 32,782.10 32,782.00 1.3M
2023-06-02 32,269.00 32,929.00 32,268.70 32,782.00 1.6M
2023-06-01 32,269.00 32,269.00 32,012.00 32,195.00 0.8M
2023-05-31 32,122.00 32,269.00 31,938.70 32,269.00 1.1M
2023-05-30 32,269.00 32,269.00 31,975.40 32,122.00 1.1M
2023-05-29 32,232.00 32,232.00 31,828.70 32,195.00 0.9M
2023-05-26 32,342.00 32,342.00 31,828.70 31,829.00 0.7M
2023-05-25 31,902.00 32,269.00 31,865.40 32,085.00 0.9M
2023-05-24 32,269.00 32,269.00 31,902.00 31,902.00 1.0M
2023-05-23 32,929.00 32,929.00 32,158.70 32,159.00 1.0M
2023-05-22 32,562.00 32,965.00 32,562.10 32,562.00 0.8M
2023-05-19 32,709.00 32,965.00 32,488.70 32,562.00 0.8M
2023-05-18 32,929.00 32,965.00 32,635.40 32,745.00 0.7M
2023-05-17 33,002.00 33,075.00 32,855.40 32,855.00 1.2M
2023-05-16 33,075.00 33,075.00 32,818.80 33,002.00 0.6M
2023-05-15 33,735.00 33,735.00 32,928.80 32,929.00 0.6M
2023-05-12 33,002.00 33,075.00 32,672.10 33,002.00 0.6M
2023-05-11 33,002.00 33,185.00 32,855.40 33,002.00 0.7M
2023-05-10 33,222.00 33,222.00 32,635.40 33,002.00 0.8M
2023-05-09 32,782.00 33,259.00 32,782.10 33,075.00 0.9M
2023-05-08 31,939.00 33,369.00 31,938.70 32,782.00 1.5M
2023-05-05 32,122.00 32,159.00 31,865.40 31,865.00 0.4M
2023-05-04 31,902.00 32,415.00 31,755.40 32,085.00 0.5M
2023-04-28 32,232.00 32,342.00 31,902.00 31,902.00 0.6M
2023-04-27 32,342.00 32,342.00 31,902.00 32,195.00 0.2M
2023-04-26 31,902.00 32,489.00 31,682.00 32,342.00 0.6M
2023-04-25 31,975.00 32,195.00 31,645.30 31,939.00 0.7M
2023-04-24 32,415.00 32,415.00 32,048.70 32,049.00 0.6M
2023-04-21 32,709.00 32,709.00 32,415.40 32,415.00 0.5M
2023-04-20 32,525.00 32,709.00 32,378.70 32,709.00 0.4M
2023-04-19 32,819.00 32,819.00 32,415.40 32,562.00 0.6M
2023-04-18 32,855.00 33,002.00 32,488.70 32,709.00 0.9M
2023-04-17 32,599.00 33,075.00 32,562.10 33,002.00 1.0M
2023-04-14 33,002.00 33,002.00 32,598.70 32,599.00 0.8M
2023-04-13 32,562.00 33,002.00 32,562.10 32,965.00 1.1M
2023-04-12 32,635.00 32,855.00 32,415.40 32,562.00 1.1M
2023-04-11 32,599.00 32,745.00 32,378.70 32,562.00 1.7M
2023-04-10 33,589.00 33,589.00 32,782.10 32,782.00 2.5M
2023-04-07 33,552.00 33,735.00 33,368.80 33,479.00 1.0M
2023-04-06 33,369.00 34,102.00 33,222.10 33,735.00 2.1M
2023-04-05 33,735.00 33,955.00 33,222.10 33,369.00 1.9M
2023-04-04 33,662.00 33,845.00 33,515.50 33,735.00 1.2M
2023-04-03 34,212.00 34,322.00 33,588.80 33,662.00 1.7M
2023-03-31 33,882.00 34,469.00 33,772.10 33,882.00 0.9M
2023-03-30 33,919.00 34,176.00 33,882.20 33,882.00 1.0M
2023-03-29 33,735.00 33,992.00 33,405.50 33,882.00 0.4M
2023-03-28 34,102.00 34,322.00 33,735.50 33,735.00 0.7M
2023-03-27 33,405.00 33,845.00 33,002.10 33,735.00 0.9M
2023-03-24 33,662.00 33,955.00 33,368.80 33,405.00 0.5M
2023-03-23 33,222.00 33,735.00 33,222.10 33,662.00 0.6M
2023-03-22 33,552.00 33,882.00 33,332.10 33,809.00 0.8M
2023-03-21 33,295.00 33,552.00 32,855.40 33,259.00 1.0M
2023-03-20 33,735.00 33,735.00 33,002.10 33,259.00 0.8M
2023-03-17 34,469.00 34,469.00 33,735.50 33,955.00 0.4M
2023-03-16 33,772.00 34,396.00 33,772.10 33,919.00 1.2M
2023-03-15 33,735.00 34,762.00 33,332.10 34,322.00 0.9M
2023-03-14 33,809.00 33,992.00 32,818.80 33,039.00 2.0M
2023-03-13 34,176.00 34,396.00 33,918.80 33,919.00 1.3M
2023-03-10 34,799.00 34,799.00 34,432.20 34,579.00 1.2M
2023-03-09 35,202.00 35,202.00 34,505.50 34,946.00 1.6M
2023-03-08 34,029.00 35,202.00 33,662.10 35,202.00 1.7M
2023-03-07 33,369.00 34,542.00 33,368.80 34,396.00 2.2M
2023-03-06 33,662.00 34,469.00 33,222.10 33,589.00 1.2M
2023-03-03 34,029.00 34,102.00 33,185.40 33,662.00 1.0M
2023-03-02 33,479.00 34,102.00 33,295.40 34,029.00 1.3M
2023-03-01 32,269.00 33,479.00 32,122.00 33,479.00 1.0M
2023-02-28 32,452.00 32,709.00 32,305.40 32,342.00 0.4M
2023-02-27 32,635.00 32,635.00 31,975.40 32,452.00 1.3M
2023-02-24 33,039.00 33,405.00 32,562.10 32,709.00 0.7M
2023-02-23 32,965.00 33,405.00 32,048.70 33,405.00 1.7M
2023-02-22 33,625.00 33,735.00 33,002.10 33,002.00 1.4M
2023-02-21 34,616.00 34,689.00 33,918.80 33,919.00 1.4M
2023-02-20 33,589.00 34,726.00 33,588.80 34,616.00 2.1M
2023-02-17 33,002.00 33,589.00 32,965.40 33,589.00 2.0M
2023-02-16 32,782.00 33,002.00 32,268.70 33,002.00 1.5M
2023-02-15 31,645.00 32,599.00 31,645.30 32,269.00 0.8M
2023-02-14 32,635.00 32,635.00 31,755.40 31,829.00 1.8M
2023-02-13 31,499.00 32,562.00 31,498.70 32,562.00 2.2M
2023-02-10 32,562.00 32,672.00 31,498.70 31,499.00 1.9M
2023-02-09 32,635.00 33,002.00 32,268.70 32,269.00 1.6M
2023-02-08 32,195.00 33,185.00 32,195.40 32,635.00 2.4M
2023-02-07 33,002.00 33,259.00 32,048.70 32,122.00 2.1M
2023-02-06 31,755.00 33,002.00 31,462.00 33,002.00 2.4M
2023-02-03 31,902.00 32,122.00 31,645.30 31,792.00 1.9M
2023-02-02 31,352.00 31,975.00 30,875.30 31,645.00 3.9M
2023-02-01 33,259.00 33,369.00 31,242.00 31,389.00 3.4M
2023-01-31 32,452.00 33,075.00 31,938.70 33,075.00 2.2M
2023-01-30 32,269.00 32,929.00 32,268.70 32,635.00 1.7M
2023-01-27 34,102.00 34,176.00 32,635.40 32,672.00 2.4M
2023-01-19 33,075.00 33,955.00 32,965.40 33,699.00 2.3M
2023-01-18 32,929.00 33,405.00 32,855.40 33,075.00 2.5M
2023-01-17 33,002.00 33,222.00 32,708.70 32,965.00 2.0M
2023-01-16 30,802.00 32,782.00 30,765.30 32,782.00 6.5M
2023-01-13 30,509.00 30,949.00 30,508.60 30,655.00 2.2M
2023-01-12 30,325.00 30,765.00 30,068.60 30,399.00 1.0M
2023-01-11 30,509.00 30,949.00 29,995.20 30,252.00 2.1M
2023-01-10 30,509.00 30,582.00 29,885.20 30,289.00 1.3M
2023-01-09 30,949.00 30,949.00 29,958.60 30,069.00 1.8M
2023-01-06 29,885.00 31,132.00 29,775.20 30,545.00 4.6M
2023-01-05 30,069.00 30,142.00 29,518.50 29,885.00 1.6M
2023-01-04 30,215.00 30,949.00 29,628.50 29,922.00 2.8M
2023-01-03 28,822.00 30,215.00 28,638.50 30,215.00 2.4M