VN Index (VNI)

🏛️ 베트남 →
1,666.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,485.97 1,499.07 1,485.97 1,498.28 0.9M
2021-12-30 1,490.96 1,493.38 1,484.82 1,485.97 0.7M
2021-12-29 1,494.39 1,498.91 1,485.82 1,485.82 0.8M
2021-12-28 1,488.88 1,499.77 1,483.97 1,494.39 1.0M
2021-12-27 1,477.03 1,490.12 1,469.91 1,488.88 0.8M
2021-12-24 1,456.96 1,478.80 1,456.32 1,477.03 0.9M
2021-12-23 1,477.67 1,481.21 1,447.14 1,456.96 1.4M
2021-12-22 1,478.74 1,489.24 1,471.84 1,477.67 1.1M
2021-12-21 1,477.33 1,486.09 1,472.43 1,478.74 0.9M
2021-12-20 1,479.79 1,483.85 1,468.88 1,477.33 1.0M
2021-12-17 1,476.61 1,487.73 1,476.61 1,479.79 1.1M
2021-12-16 1,475.50 1,482.32 1,468.95 1,476.61 0.9M
2021-12-15 1,476.02 1,481.67 1,468.21 1,475.50 0.9M
2021-12-14 1,476.21 1,485.14 1,469.21 1,476.02 1.0M
2021-12-13 1,463.54 1,481.70 1,463.54 1,476.21 0.9M
2021-12-10 1,467.98 1,475.85 1,461.78 1,463.54 0.8M
2021-12-09 1,452.87 1,467.98 1,446.88 1,467.98 0.7M
2021-12-08 1,446.77 1,460.28 1,446.77 1,452.87 0.8M
2021-12-07 1,413.58 1,446.77 1,413.58 1,446.77 0.8M
2021-12-06 1,443.32 1,452.55 1,400.87 1,413.58 1.0M
2021-12-03 1,482.05 1,491.20 1,443.32 1,443.32 1.1M
2021-12-02 1,485.19 1,493.84 1,482.05 1,482.05 0.8M
2021-12-01 1,478.44 1,487.68 1,471.30 1,485.19 0.9M
2021-11-30 1,484.84 1,503.09 1,471.57 1,478.44 1.1M
2021-11-29 1,493.03 1,493.03 1,464.83 1,484.84 1.0M
2021-11-26 1,500.81 1,511.68 1,488.83 1,493.03 1.1M
2021-11-25 1,488.87 1,505.36 1,488.87 1,500.81 1.0M
2021-11-24 1,463.63 1,491.05 1,463.63 1,488.87 1.1M
2021-11-23 1,447.25 1,463.63 1,438.41 1,463.63 0.9M
2021-11-22 1,452.35 1,466.46 1,442.85 1,447.25 1.3M
2021-11-19 1,469.83 1,481.53 1,434.69 1,452.35 1.5M
2021-11-18 1,475.85 1,482.87 1,469.83 1,469.83 1.1M
2021-11-17 1,466.45 1,477.04 1,464.78 1,475.85 0.9M
2021-11-16 1,476.57 1,476.97 1,459.08 1,466.45 1.2M
2021-11-15 1,473.37 1,481.96 1,466.01 1,476.57 1.2M
2021-11-12 1,462.35 1,474.98 1,453.22 1,473.37 1.0M
2021-11-11 1,465.02 1,472.89 1,449.18 1,462.35 1.3M
2021-11-10 1,461.50 1,470.19 1,457.98 1,465.02 1.0M
2021-11-09 1,467.57 1,474.20 1,457.57 1,461.50 1.0M
2021-11-08 1,456.51 1,470.49 1,456.51 1,467.57 1.1M
2021-11-05 1,448.34 1,459.93 1,444.51 1,456.51 0.9M
2021-11-04 1,444.30 1,451.98 1,435.84 1,448.34 0.9M
2021-11-03 1,452.46 1,463.63 1,440.67 1,444.30 1.5M
2021-11-02 1,438.97 1,452.46 1,438.83 1,452.46 1.0M
2021-11-01 1,444.27 1,451.81 1,435.57 1,438.97 1.1M
2021-10-29 1,438.01 1,447.62 1,432.19 1,444.27 1.0M
2021-10-28 1,423.02 1,440.64 1,420.42 1,438.01 0.9M
2021-10-27 1,391.63 1,423.02 1,391.63 1,423.02 0.9M
2021-10-26 1,385.40 1,393.03 1,377.56 1,391.63 0.7M
2021-10-25 1,389.24 1,395.72 1,385.40 1,385.40 0.9M
2021-10-22 1,384.77 1,393.70 1,384.77 1,389.24 0.8M
2021-10-21 1,393.80 1,398.45 1,384.77 1,384.77 0.7M
2021-10-20 1,395.33 1,401.76 1,376.15 1,393.80 0.8M
2021-10-19 1,395.53 1,399.66 1,388.95 1,395.33 0.6M
2021-10-18 1,392.70 1,402.63 1,390.88 1,395.53 0.8M
2021-10-15 1,391.85 1,399.03 1,388.00 1,392.70 0.8M
2021-10-14 1,391.91 1,398.67 1,388.89 1,391.85 0.7M
2021-10-13 1,394.80 1,400.67 1,389.61 1,391.91 0.6M
2021-10-12 1,394.09 1,400.78 1,389.43 1,394.80 0.7M
2021-10-11 1,372.73 1,394.64 1,372.73 1,394.09 0.8M
2021-10-08 1,365.99 1,373.18 1,365.93 1,372.73 0.6M
2021-10-07 1,362.82 1,367.64 1,360.57 1,365.99 0.7M
2021-10-06 1,354.63 1,362.82 1,354.63 1,362.82 0.6M
2021-10-05 1,339.54 1,354.63 1,339.54 1,354.63 0.6M
2021-10-04 1,334.89 1,347.49 1,333.53 1,339.54 0.7M
2021-10-01 1,342.06 1,344.06 1,332.97 1,334.89 0.7M
2021-09-30 1,339.21 1,348.89 1,339.21 1,342.06 0.4M
2021-09-29 1,339.31 1,340.90 1,328.17 1,339.21 0.6M
2021-09-28 1,324.99 1,341.81 1,316.41 1,339.31 0.6M
2021-09-27 1,351.17 1,354.38 1,324.99 1,324.99 0.8M
2021-09-24 1,352.76 1,356.97 1,348.07 1,351.17 0.7M
2021-09-23 1,350.68 1,361.09 1,350.43 1,352.76 1.0M
2021-09-22 1,339.84 1,350.71 1,336.63 1,350.68 0.8M
2021-09-21 1,350.48 1,350.48 1,324.82 1,339.84 0.9M
2021-09-20 1,352.64 1,365.92 1,349.18 1,350.48 0.9M
2021-09-17 1,345.87 1,356.45 1,345.87 1,352.64 0.9M
2021-09-16 1,345.83 1,353.12 1,341.23 1,345.87 0.6M
2021-09-15 1,339.70 1,347.70 1,334.97 1,345.83 0.7M
2021-09-14 1,341.43 1,349.13 1,336.84 1,339.70 0.7M
2021-09-13 1,345.31 1,350.69 1,340.50 1,341.43 0.8M
2021-09-10 1,343.98 1,350.43 1,343.98 1,345.31 0.6M
2021-09-09 1,333.61 1,345.59 1,332.67 1,343.98 0.6M
2021-09-08 1,341.90 1,344.49 1,328.35 1,333.61 0.6M
2021-09-07 1,346.39 1,353.66 1,340.32 1,341.90 0.9M
2021-09-06 1,334.65 1,348.36 1,334.65 1,346.39 0.9M
2021-09-01 1,331.47 1,338.02 1,328.13 1,334.65 0.7M
2021-08-31 1,328.14 1,336.14 1,325.69 1,331.47 0.7M
2021-08-30 1,313.20 1,329.62 1,313.20 1,328.14 0.7M
2021-08-27 1,301.12 1,313.20 1,285.16 1,313.20 0.7M
2021-08-26 1,309.55 1,316.26 1,295.77 1,301.12 0.5M
2021-08-25 1,298.74 1,310.16 1,291.70 1,309.55 0.5M
2021-08-24 1,298.86 1,307.56 1,289.16 1,298.74 0.7M
2021-08-23 1,329.43 1,329.43 1,298.86 1,298.86 0.8M
2021-08-20 1,374.85 1,374.85 1,317.52 1,329.43 1.2M
2021-08-19 1,360.94 1,374.85 1,352.94 1,374.85 0.7M
2021-08-18 1,363.09 1,370.50 1,355.83 1,360.94 0.7M
2021-08-17 1,370.96 1,379.70 1,359.11 1,363.09 0.8M
2021-08-16 1,357.05 1,372.33 1,357.05 1,370.96 0.8M
2021-08-13 1,353.05 1,357.41 1,336.74 1,357.05 0.7M
2021-08-12 1,357.79 1,365.01 1,353.05 1,353.05 0.7M
2021-08-11 1,362.43 1,374.03 1,357.79 1,357.79 0.8M
2021-08-10 1,359.86 1,370.35 1,358.12 1,362.43 0.7M
2021-08-09 1,341.45 1,361.12 1,334.69 1,359.86 0.7M
2021-08-06 1,345.55 1,351.85 1,341.45 1,341.45 0.7M
2021-08-05 1,334.74 1,346.62 1,326.80 1,345.55 0.6M
2021-08-04 1,332.44 1,340.76 1,328.40 1,334.74 0.7M
2021-08-03 1,314.22 1,332.44 1,314.22 1,332.44 0.6M
2021-08-02 1,310.05 1,322.35 1,304.49 1,314.22 0.6M
2021-07-30 1,293.60 1,311.97 1,293.60 1,310.05 0.6M
2021-07-29 1,277.07 1,293.60 1,277.07 1,293.60 0.5M
2021-07-28 1,276.93 1,281.17 1,271.78 1,277.07 0.4M
2021-07-27 1,272.71 1,288.35 1,272.71 1,276.93 0.6M
2021-07-26 1,268.83 1,277.33 1,254.57 1,272.71 0.5M
2021-07-23 1,293.67 1,295.63 1,268.83 1,268.83 0.6M
2021-07-22 1,270.79 1,294.16 1,266.54 1,293.67 0.5M
2021-07-21 1,273.29 1,284.33 1,266.71 1,270.79 0.5M
2021-07-20 1,243.51 1,273.29 1,225.52 1,273.29 0.6M
2021-07-19 1,299.31 1,299.31 1,237.79 1,243.51 0.7M
2021-07-16 1,293.92 1,304.37 1,293.92 1,299.31 0.4M
2021-07-15 1,279.91 1,299.18 1,270.77 1,293.92 0.4M
2021-07-14 1,297.54 1,305.37 1,264.68 1,279.91 0.5M
2021-07-13 1,296.30 1,307.73 1,278.30 1,297.54 0.5M
2021-07-12 1,347.14 1,347.14 1,270.06 1,296.30 0.9M
2021-07-09 1,374.68 1,374.68 1,335.90 1,347.14 0.7M
2021-07-08 1,388.55 1,388.55 1,363.92 1,374.68 0.5M
2021-07-07 1,354.79 1,388.55 1,334.58 1,388.55 0.7M
2021-07-06 1,411.13 1,418.99 1,354.79 1,354.79 0.8M
2021-07-05 1,420.27 1,421.52 1,394.12 1,411.13 0.8M
2021-07-02 1,422.89 1,424.28 1,415.82 1,420.27 0.7M
2021-07-01 1,412.15 1,417.27 1,402.18 1,417.08 0.8M
2021-06-30 1,410.83 1,419.61 1,408.18 1,408.55 0.6M
2021-06-29 1,408.34 1,416.34 1,406.87 1,410.04 0.6M
2021-06-28 1,397.96 1,406.02 1,390.56 1,405.81 0.7M
2021-06-25 1,382.11 1,390.12 1,372.80 1,390.12 0.6M
2021-06-24 1,376.87 1,384.71 1,372.99 1,379.72 0.6M
2021-06-23 1,383.15 1,388.33 1,372.06 1,376.87 0.7M
2021-06-22 1,380.84 1,385.98 1,375.00 1,379.97 0.7M
2021-06-21 1,373.59 1,381.74 1,367.85 1,372.63 0.8M
2021-06-18 1,366.19 1,377.77 1,363.52 1,377.77 0.8M
2021-06-17 1,341.06 1,364.55 1,337.49 1,359.92 0.8M
2021-06-16 1,363.85 1,370.14 1,350.73 1,356.52 0.8M
2021-06-15 1,361.58 1,372.72 1,356.59 1,367.36 0.7M
2021-06-14 1,352.73 1,368.53 1,352.73 1,361.72 0.8M
2021-06-11 1,326.79 1,352.47 1,322.08 1,351.74 0.7M
2021-06-10 1,332.90 1,336.71 1,317.49 1,323.58 0.7M
2021-06-09 1,323.52 1,339.14 1,312.08 1,332.90 0.8M
2021-06-08 1,355.36 1,364.48 1,318.11 1,319.88 0.9M
2021-06-07 1,374.59 1,375.74 1,347.21 1,358.78 0.9M
2021-06-04 1,367.06 1,374.05 1,360.42 1,374.05 0.9M
2021-06-03 1,345.21 1,366.00 1,345.21 1,364.28 0.9M
2021-06-02 1,337.78 1,344.98 1,330.82 1,340.78 0.8M
2021-06-01 1,329.47 1,346.34 1,328.84 1,337.78 0.6M
2021-05-31 1,326.65 1,328.05 1,307.56 1,328.05 0.7M
2021-05-28 1,307.79 1,323.09 1,300.06 1,320.46 0.8M
2021-05-27 1,318.42 1,319.67 1,299.99 1,303.57 0.7M
2021-05-26 1,308.04 1,317.30 1,304.68 1,316.70 0.7M
2021-05-25 1,299.19 1,308.58 1,297.23 1,308.58 0.7M
2021-05-24 1,287.50 1,299.83 1,287.36 1,297.98 0.7M
2021-05-21 1,272.84 1,289.03 1,268.46 1,283.93 0.7M
2021-05-20 1,264.62 1,278.22 1,255.78 1,278.22 0.7M
2021-05-19 1,254.78 1,262.71 1,250.58 1,262.49 0.7M
2021-05-18 1,259.57 1,262.22 1,249.02 1,252.68 0.7M
2021-05-17 1,272.55 1,277.83 1,258.50 1,258.70 0.8M
2021-05-14 1,266.43 1,271.45 1,259.97 1,266.36 0.7M
2021-05-13 1,262.98 1,273.49 1,261.99 1,261.99 0.7M
2021-05-12 1,251.97 1,269.09 1,249.18 1,269.09 0.7M
2021-05-11 1,265.11 1,272.55 1,256.04 1,256.04 0.8M
2021-05-10 1,239.96 1,259.58 1,236.85 1,259.58 0.8M
2021-05-07 1,245.48 1,250.50 1,231.92 1,241.81 0.8M
2021-05-06 1,255.42 1,261.49 1,246.64 1,250.57 0.7M
2021-05-05 1,244.69 1,265.93 1,244.69 1,256.43 0.7M
2021-05-04 1,222.08 1,242.80 1,212.56 1,242.20 0.8M
2021-04-29 1,234.91 1,239.39 1,231.25 1,239.39 0.6M
2021-04-28 1,220.26 1,230.91 1,217.49 1,229.55 0.6M
2021-04-27 1,213.84 1,220.96 1,204.14 1,219.75 0.6M
2021-04-26 1,251.25 1,251.25 1,214.14 1,215.77 0.7M
2021-04-23 1,227.18 1,248.53 1,216.15 1,248.53 0.7M
2021-04-22 1,264.31 1,271.98 1,227.82 1,227.82 0.8M
2021-04-20 1,267.74 1,286.32 1,261.28 1,268.28 0.8M
2021-04-19 1,243.58 1,260.58 1,233.77 1,260.58 0.8M
2021-04-16 1,245.06 1,254.61 1,227.14 1,238.71 1.0M
2021-04-15 1,262.25 1,265.87 1,247.25 1,247.25 0.8M
2021-04-14 1,240.90 1,255.87 1,233.01 1,255.87 0.9M
2021-04-13 1,262.44 1,268.02 1,247.66 1,248.33 1.0M
2021-04-12 1,236.79 1,252.45 1,232.35 1,252.45 0.9M
2021-04-09 1,231.51 1,234.98 1,227.60 1,231.66 0.7M
2021-04-08 1,242.38 1,246.40 1,232.26 1,234.89 0.7M
2021-04-07 1,237.39 1,242.38 1,232.52 1,242.38 0.7M
2021-04-06 1,233.37 1,244.63 1,231.14 1,239.96 0.7M
2021-04-05 1,245.28 1,245.28 1,228.18 1,236.05 0.7M
2021-04-02 1,225.76 1,228.29 1,221.07 1,224.45 0.7M
2021-04-01 1,194.59 1,217.26 1,192.83 1,216.10 0.7M
2021-03-31 1,186.36 1,196.45 1,186.36 1,191.44 0.7M
2021-03-30 1,179.64 1,187.29 1,172.85 1,186.36 0.8M
2021-03-29 1,169.65 1,175.77 1,165.78 1,175.68 0.7M
2021-03-26 1,162.71 1,165.76 1,137.90 1,162.21 0.7M
2021-03-25 1,164.41 1,170.76 1,154.44 1,163.10 0.7M
2021-03-24 1,169.42 1,174.20 1,154.22 1,161.81 0.8M
2021-03-23 1,190.28 1,191.47 1,177.10 1,183.45 0.7M
2021-03-22 1,200.05 1,200.21 1,189.31 1,194.43 0.7M
2021-03-19 1,195.47 1,199.67 1,191.96 1,194.05 0.7M
2021-03-18 1,196.60 1,200.94 1,191.94 1,200.94 0.6M
2021-03-17 1,178.64 1,186.09 1,176.26 1,186.09 0.7M
2021-03-16 1,184.91 1,184.91 1,171.76 1,179.90 0.7M
2021-03-15 1,183.89 1,186.06 1,178.80 1,184.56 0.7M
2021-03-12 1,185.21 1,186.52 1,178.14 1,181.56 0.6M
2021-03-11 1,170.08 1,183.73 1,170.08 1,181.73 0.6M
2021-03-10 1,163.86 1,170.59 1,154.89 1,170.08 0.7M
2021-03-09 1,160.96 1,166.42 1,150.94 1,161.97 0.6M
2021-03-08 1,180.33 1,181.25 1,164.02 1,168.27 0.7M
2021-03-05 1,164.19 1,169.56 1,155.60 1,168.69 0.6M
2021-03-04 1,191.78 1,191.90 1,159.48 1,168.52 0.7M
2021-03-03 1,184.73 1,189.18 1,180.25 1,186.95 0.6M
2021-03-02 1,196.16 1,196.16 1,181.99 1,186.61 0.6M
2021-03-01 1,176.93 1,186.82 1,174.45 1,186.17 0.6M
2021-02-26 1,148.88 1,169.28 1,148.88 1,168.47 0.6M
2021-02-25 1,169.97 1,169.97 1,155.74 1,165.43 0.5M
2021-02-24 1,184.32 1,185.58 1,154.36 1,162.01 0.6M
2021-02-23 1,174.57 1,184.32 1,168.32 1,177.64 0.6M
2021-02-22 1,173.57 1,182.67 1,169.12 1,175.04 0.6M
2021-02-19 1,160.65 1,178.18 1,157.60 1,173.50 0.6M
2021-02-18 1,157.10 1,174.38 1,148.66 1,174.38 0.6M
2021-02-17 1,127.46 1,155.78 1,127.46 1,155.78 0.6M
2021-02-09 1,090.88 1,114.93 1,078.98 1,114.93 0.5M
2021-02-08 1,127.06 1,127.06 1,075.10 1,083.18 0.7M
2021-02-05 1,114.79 1,126.91 1,112.19 1,126.91 0.5M
2021-02-04 1,112.97 1,117.88 1,098.85 1,112.19 0.5M
2021-02-03 1,084.87 1,113.24 1,082.95 1,111.29 0.7M
2021-02-02 1,036.95 1,075.53 1,029.36 1,075.53 0.6M
2021-02-01 1,056.61 1,074.52 1,035.51 1,035.51 0.6M
2021-01-29 998.33 1,076.11 998.33 1,056.61 0.8M
2021-01-28 1,041.71 1,052.16 1,022.77 1,023.94 0.8M
2021-01-27 1,122.41 1,132.99 1,088.86 1,097.17 0.8M
2021-01-26 1,164.97 1,164.97 1,121.03 1,136.12 0.8M
2021-01-25 1,164.20 1,172.18 1,162.80 1,166.05 0.7M
2021-01-22 1,166.77 1,175.72 1,161.43 1,166.78 0.8M
2021-01-21 1,146.86 1,164.21 1,132.66 1,164.21 0.7M
2021-01-20 1,136.50 1,142.48 1,098.05 1,134.68 0.8M
2021-01-19 1,189.91 1,189.91 1,117.17 1,131.00 1.0M
2021-01-18 1,198.79 1,200.85 1,190.33 1,191.94 0.7M
2021-01-15 1,188.84 1,197.74 1,188.84 1,194.20 0.8M
2021-01-14 1,189.48 1,190.50 1,178.84 1,187.40 0.8M
2021-01-13 1,197.32 1,200.82 1,183.18 1,186.05 0.8M
2021-01-12 1,190.38 1,192.28 1,179.24 1,192.28 0.7M
2021-01-11 1,176.47 1,186.45 1,175.00 1,184.89 0.8M
2021-01-08 1,164.10 1,176.33 1,160.48 1,167.69 0.8M
2021-01-07 1,147.26 1,156.49 1,143.44 1,156.49 0.8M
2021-01-06 1,139.12 1,152.85 1,133.70 1,143.21 0.8M
2021-01-05 1,116.96 1,134.45 1,116.49 1,132.55 0.8M
2021-01-04 1,113.77 1,126.43 1,113.59 1,120.47 0.8M