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
2022-12-30 1,009.29 1,017.99 1,007.09 1,007.09 0.4M
2022-12-29 1,015.66 1,021.96 1,009.29 1,009.29 0.5M
2022-12-28 1,004.57 1,020.52 998.97 1,015.66 0.6M
2022-12-27 985.21 1,007.88 983.67 1,004.57 0.6M
2022-12-26 1,020.34 1,021.89 985.21 985.21 0.6M
2022-12-23 1,022.61 1,027.34 1,013.20 1,020.34 0.5M
2022-12-22 1,018.88 1,033.18 1,016.54 1,022.61 0.7M
2022-12-21 1,033.34 1,033.84 1,005.43 1,018.88 0.9M
2022-12-20 1,038.40 1,038.74 1,010.08 1,023.13 1.1M
2022-12-19 1,052.48 1,065.59 1,038.40 1,038.40 1.0M
2022-12-16 1,055.32 1,064.79 1,047.16 1,052.48 0.9M
2022-12-15 1,049.16 1,062.61 1,049.06 1,055.32 0.7M
2022-12-14 1,047.45 1,062.18 1,046.43 1,050.43 0.8M
2022-12-13 1,032.07 1,047.45 1,026.30 1,047.45 0.8M
2022-12-12 1,051.81 1,065.16 1,032.07 1,032.07 0.9M
2022-12-09 1,050.53 1,061.21 1,041.39 1,051.81 0.8M
2022-12-08 1,041.02 1,078.09 1,041.02 1,050.53 0.9M
2022-12-07 1,048.69 1,059.79 1,034.92 1,041.02 0.9M
2022-12-06 1,093.67 1,093.67 1,048.69 1,048.69 1.5M
2022-12-05 1,080.01 1,099.45 1,080.01 1,093.67 1.3M
2022-12-02 1,036.28 1,080.01 1,030.81 1,080.01 1.1M
2022-12-01 1,048.42 1,066.28 1,035.62 1,036.28 1.3M
2022-11-30 1,032.16 1,048.42 1,021.54 1,048.42 1.1M
2022-11-29 1,005.69 1,032.16 998.56 1,032.16 1.2M
2022-11-28 971.46 1,006.22 971.46 1,005.69 1.0M
2022-11-25 947.71 971.46 947.71 971.46 0.6M
2022-11-24 946.00 950.03 934.31 947.71 0.5M
2022-11-23 952.12 958.61 942.02 946.00 0.5M
2022-11-22 960.65 985.28 948.52 952.12 1.1M
2022-11-21 969.33 973.19 956.77 960.65 0.6M
2022-11-18 969.26 971.77 939.73 969.33 1.0M
2022-11-17 942.90 972.88 942.90 969.26 0.7M
2022-11-16 911.90 945.42 873.78 942.90 1.0M
2022-11-15 941.04 941.04 900.17 911.90 0.7M
2022-11-14 954.53 954.53 923.53 941.04 0.7M
2022-11-11 947.24 966.70 947.24 954.53 0.7M
2022-11-10 975.97 976.31 935.78 947.24 0.7M
2022-11-09 981.65 994.79 977.93 985.59 0.6M
2022-11-08 975.19 981.86 956.97 981.65 0.7M
2022-11-07 997.15 997.15 969.61 975.19 0.6M
2022-11-04 1,008.23 1,009.96 974.61 997.15 0.8M
2022-11-03 1,023.19 1,023.95 1,010.65 1,019.81 0.4M
2022-11-02 1,033.75 1,034.73 1,018.64 1,023.19 0.6M
2022-11-01 1,027.94 1,043.53 1,027.39 1,033.75 0.6M
2022-10-31 1,028.24 1,030.32 1,005.00 1,027.94 0.7M
2022-10-28 1,028.01 1,044.57 1,026.53 1,027.36 0.7M
2022-10-27 993.36 1,028.01 990.48 1,028.01 0.6M
2022-10-26 997.70 1,004.55 984.71 993.36 0.4M
2022-10-25 986.15 1,011.39 962.45 997.70 0.8M
2022-10-24 1,019.82 1,023.51 977.41 986.15 0.7M
2022-10-21 1,058.45 1,059.09 1,013.69 1,019.82 0.7M
2022-10-20 1,056.14 1,065.28 1,048.21 1,058.45 0.4M
2022-10-19 1,063.66 1,065.99 1,052.29 1,060.07 0.4M
2022-10-18 1,051.58 1,071.74 1,051.58 1,063.66 0.5M
2022-10-17 1,061.85 1,061.85 1,033.59 1,051.58 0.5M
2022-10-14 1,050.99 1,068.12 1,050.99 1,061.85 0.6M
2022-10-13 1,034.81 1,050.99 1,025.04 1,050.99 0.5M
2022-10-12 1,006.20 1,039.44 1,002.89 1,034.81 0.6M
2022-10-11 1,042.48 1,042.48 998.64 1,006.20 0.7M
2022-10-10 1,035.91 1,051.02 1,012.94 1,042.48 0.7M
2022-10-07 1,074.52 1,074.52 1,022.38 1,035.91 0.9M
2022-10-06 1,104.26 1,106.97 1,072.57 1,074.52 0.5M
2022-10-05 1,078.14 1,110.21 1,078.14 1,104.26 0.5M
2022-10-04 1,086.44 1,100.42 1,069.74 1,078.14 0.6M
2022-10-03 1,132.11 1,132.11 1,079.86 1,086.44 0.6M
2022-09-30 1,126.07 1,135.47 1,099.44 1,132.11 0.7M
2022-09-29 1,143.62 1,159.49 1,126.07 1,126.07 0.5M
2022-09-28 1,166.54 1,166.54 1,142.79 1,143.62 0.5M
2022-09-27 1,174.35 1,180.75 1,166.44 1,166.54 0.5M
2022-09-26 1,203.28 1,203.28 1,159.12 1,174.35 0.8M
2022-09-23 1,214.70 1,216.59 1,201.45 1,203.28 0.5M
2022-09-22 1,210.55 1,214.70 1,196.64 1,214.70 0.5M
2022-09-21 1,218.93 1,218.93 1,204.68 1,210.55 0.4M
2022-09-20 1,212.08 1,218.93 1,199.71 1,218.93 0.5M
2022-09-19 1,234.03 1,234.03 1,202.07 1,205.43 0.7M
2022-09-16 1,245.66 1,246.17 1,230.37 1,234.03 0.6M
2022-09-15 1,240.77 1,250.93 1,240.77 1,245.66 0.4M
2022-09-14 1,248.40 1,248.40 1,228.51 1,240.77 0.6M
2022-09-13 1,249.62 1,252.35 1,243.87 1,248.40 0.5M
2022-09-12 1,248.78 1,257.80 1,248.78 1,249.62 0.4M
2022-09-09 1,234.60 1,248.78 1,228.54 1,248.78 0.6M
2022-09-08 1,243.17 1,251.36 1,234.60 1,234.60 0.6M
2022-09-07 1,277.40 1,277.40 1,243.17 1,243.17 0.9M
2022-09-06 1,279.58 1,286.92 1,277.40 1,277.40 0.6M
2022-09-05 1,280.51 1,285.70 1,275.35 1,277.35 0.5M
2022-08-31 1,279.39 1,285.29 1,274.99 1,280.51 0.5M
2022-08-30 1,270.80 1,287.65 1,270.80 1,279.39 0.5M
2022-08-29 1,282.57 1,282.57 1,249.17 1,270.80 0.8M
2022-08-26 1,291.29 1,295.12 1,280.05 1,282.57 0.7M
2022-08-25 1,277.16 1,289.18 1,277.16 1,288.88 0.6M
2022-08-24 1,270.81 1,280.36 1,270.81 1,277.16 0.6M
2022-08-23 1,260.43 1,270.81 1,253.45 1,270.81 0.6M
2022-08-22 1,269.18 1,270.57 1,255.83 1,260.43 0.6M
2022-08-19 1,273.66 1,280.00 1,263.45 1,269.18 0.6M
2022-08-18 1,275.28 1,283.15 1,268.64 1,273.66 0.6M
2022-08-17 1,274.69 1,280.61 1,271.97 1,275.28 0.7M
2022-08-16 1,274.20 1,275.93 1,271.11 1,274.69 0.6M
2022-08-15 1,262.33 1,274.24 1,262.33 1,274.20 0.6M
2022-08-12 1,252.07 1,262.33 1,248.65 1,262.33 0.5M
2022-08-11 1,256.50 1,268.03 1,245.85 1,252.07 0.8M
2022-08-10 1,258.85 1,260.36 1,253.89 1,256.50 0.7M
2022-08-09 1,256.75 1,263.14 1,252.84 1,258.85 0.7M
2022-08-08 1,252.36 1,258.84 1,252.04 1,256.75 0.7M
2022-08-05 1,250.25 1,253.75 1,245.05 1,252.74 0.7M
2022-08-04 1,249.76 1,257.38 1,247.38 1,254.15 0.7M
2022-08-03 1,241.62 1,250.20 1,232.41 1,249.76 0.8M
2022-08-02 1,231.35 1,241.91 1,224.11 1,241.62 0.8M
2022-08-01 1,206.33 1,231.35 1,206.33 1,231.35 0.7M
2022-07-29 1,208.12 1,217.84 1,206.33 1,206.33 0.6M
2022-07-28 1,191.04 1,214.03 1,191.04 1,208.12 0.7M
2022-07-27 1,185.07 1,191.04 1,178.58 1,191.04 0.4M
2022-07-26 1,188.50 1,194.15 1,184.44 1,185.07 0.4M
2022-07-25 1,191.43 1,198.16 1,184.32 1,188.50 0.4M
2022-07-22 1,198.47 1,202.69 1,194.76 1,194.76 0.5M
2022-07-21 1,194.14 1,201.91 1,194.14 1,198.47 0.5M
2022-07-20 1,178.33 1,198.63 1,178.33 1,194.14 0.6M
2022-07-19 1,176.49 1,180.46 1,168.99 1,178.33 0.5M
2022-07-18 1,179.25 1,184.93 1,174.70 1,176.49 0.5M
2022-07-15 1,182.17 1,189.66 1,178.12 1,179.25 0.6M
2022-07-14 1,173.92 1,182.17 1,170.04 1,182.17 0.5M
2022-07-13 1,173.46 1,182.21 1,170.92 1,173.92 0.6M
2022-07-12 1,155.29 1,174.82 1,153.55 1,174.82 0.5M
2022-07-11 1,171.31 1,171.31 1,144.55 1,155.29 0.5M
2022-07-08 1,166.48 1,177.18 1,164.23 1,171.31 0.5M
2022-07-07 1,149.61 1,166.48 1,142.80 1,166.48 0.4M
2022-07-06 1,181.29 1,181.29 1,147.63 1,149.61 0.6M
2022-07-05 1,195.53 1,200.99 1,181.29 1,181.29 0.6M
2022-07-04 1,206.47 1,208.96 1,192.63 1,195.53 0.4M
2022-07-01 1,197.60 1,202.41 1,170.95 1,198.90 0.5M
2022-06-30 1,218.09 1,220.51 1,197.60 1,197.60 0.5M
2022-06-29 1,218.10 1,219.58 1,207.38 1,218.09 0.6M
2022-06-28 1,202.82 1,221.74 1,198.99 1,218.10 0.6M
2022-06-27 1,185.48 1,203.51 1,185.48 1,202.82 0.5M
2022-06-24 1,188.88 1,196.85 1,185.48 1,185.48 0.5M
2022-06-23 1,169.27 1,188.88 1,162.06 1,188.88 0.4M
2022-06-22 1,172.47 1,185.86 1,162.98 1,169.27 0.6M
2022-06-21 1,180.40 1,189.97 1,162.94 1,172.47 0.7M
2022-06-20 1,218.37 1,221.60 1,180.40 1,180.40 0.7M
2022-06-17 1,236.63 1,236.63 1,191.92 1,217.30 0.7M
2022-06-16 1,213.93 1,246.32 1,213.93 1,236.63 0.6M
2022-06-15 1,230.31 1,235.56 1,195.19 1,213.93 0.7M
2022-06-14 1,227.04 1,239.36 1,211.13 1,230.31 0.6M
2022-06-13 1,284.08 1,284.08 1,226.01 1,227.04 0.7M
2022-06-10 1,307.80 1,309.59 1,284.08 1,284.08 0.6M
2022-06-09 1,307.91 1,312.44 1,300.85 1,307.80 0.5M
2022-06-08 1,291.35 1,316.78 1,291.35 1,307.91 0.6M
2022-06-07 1,290.01 1,291.35 1,260.92 1,291.35 0.7M
2022-06-06 1,287.98 1,302.14 1,281.95 1,290.01 0.6M
2022-06-03 1,288.62 1,292.78 1,276.37 1,287.98 0.5M
2022-06-02 1,299.52 1,302.66 1,283.32 1,288.62 0.6M
2022-06-01 1,292.68 1,302.25 1,286.01 1,299.52 0.6M
2022-05-31 1,293.92 1,297.64 1,280.44 1,292.68 0.6M
2022-05-30 1,285.45 1,296.22 1,281.27 1,293.92 0.6M
2022-05-27 1,268.57 1,286.99 1,268.57 1,285.45 0.6M
2022-05-26 1,268.43 1,278.11 1,261.55 1,268.57 0.5M
2022-05-25 1,233.38 1,268.43 1,233.38 1,268.43 0.7M
2022-05-24 1,218.81 1,233.38 1,203.28 1,233.38 0.5M
2022-05-23 1,240.71 1,246.58 1,207.99 1,218.81 0.6M
2022-05-20 1,241.64 1,252.96 1,232.33 1,240.71 0.5M
2022-05-19 1,240.76 1,246.66 1,210.43 1,241.64 0.5M
2022-05-18 1,228.37 1,249.84 1,222.92 1,240.76 0.6M
2022-05-17 1,171.95 1,228.37 1,156.54 1,228.37 0.6M
2022-05-16 1,182.77 1,215.96 1,170.59 1,171.95 0.6M
2022-05-13 1,238.84 1,238.84 1,180.60 1,182.77 0.8M
2022-05-12 1,301.53 1,301.53 1,238.05 1,238.84 0.6M
2022-05-11 1,293.56 1,305.17 1,277.91 1,301.53 0.4M
2022-05-10 1,269.62 1,293.56 1,232.57 1,293.56 0.7M
2022-05-09 1,329.26 1,329.26 1,265.54 1,269.62 0.7M
2022-05-06 1,360.68 1,360.68 1,328.13 1,329.26 0.6M
2022-05-05 1,348.68 1,362.18 1,331.41 1,360.68 0.5M
2022-05-04 1,366.11 1,366.39 1,348.68 1,348.68 0.5M
2022-04-29 1,350.99 1,369.31 1,343.24 1,366.80 0.6M
2022-04-28 1,353.77 1,358.07 1,344.10 1,350.99 0.5M
2022-04-27 1,341.34 1,355.92 1,314.81 1,353.77 0.5M
2022-04-26 1,310.92 1,341.34 1,261.40 1,341.34 0.7M
2022-04-25 1,379.23 1,382.13 1,298.38 1,310.92 0.8M
2022-04-22 1,370.21 1,392.89 1,352.43 1,379.23 0.8M
2022-04-21 1,384.72 1,392.33 1,356.58 1,370.21 0.8M
2022-04-20 1,401.63 1,410.64 1,384.72 1,384.72 0.7M
2022-04-19 1,432.60 1,442.04 1,406.45 1,406.45 0.7M
2022-04-18 1,458.56 1,458.56 1,425.07 1,432.60 0.8M
2022-04-15 1,472.12 1,478.95 1,456.39 1,458.56 0.7M
2022-04-14 1,477.20 1,484.34 1,471.75 1,472.12 0.5M
2022-04-13 1,455.25 1,477.20 1,448.52 1,477.20 0.7M
2022-04-12 1,482.00 1,490.58 1,455.25 1,455.25 0.7M
2022-04-08 1,502.35 1,507.73 1,482.00 1,482.00 0.8M
2022-04-07 1,522.90 1,524.92 1,502.35 1,502.35 0.8M
2022-04-06 1,520.03 1,523.75 1,507.62 1,522.90 0.9M
2022-04-05 1,524.70 1,527.57 1,519.28 1,520.03 0.7M
2022-04-04 1,516.44 1,530.95 1,516.44 1,524.70 0.8M
2022-04-01 1,492.15 1,516.87 1,484.13 1,516.44 1.0M
2022-03-31 1,490.51 1,498.41 1,488.27 1,492.15 0.7M
2022-03-30 1,497.76 1,503.89 1,483.90 1,490.51 0.9M
2022-03-29 1,483.18 1,498.45 1,483.18 1,497.76 0.7M
2022-03-28 1,498.50 1,498.50 1,473.80 1,483.18 1.1M
2022-03-25 1,500.17 1,503.29 1,494.55 1,498.50 0.8M
2022-03-24 1,502.34 1,505.39 1,495.18 1,498.26 0.8M
2022-03-23 1,503.78 1,513.90 1,501.67 1,502.34 0.9M
2022-03-22 1,494.95 1,507.71 1,494.95 1,503.78 0.9M
2022-03-21 1,474.78 1,494.95 1,474.38 1,494.95 0.8M
2022-03-18 1,461.34 1,474.86 1,461.34 1,469.10 0.8M
2022-03-17 1,459.33 1,467.74 1,459.14 1,461.34 0.7M
2022-03-16 1,452.74 1,462.98 1,452.74 1,459.33 0.6M
2022-03-15 1,446.25 1,453.07 1,437.27 1,452.74 0.7M
2022-03-14 1,466.54 1,466.54 1,439.19 1,446.25 0.9M
2022-03-11 1,479.08 1,480.29 1,458.88 1,466.54 0.9M
2022-03-10 1,473.74 1,488.59 1,473.74 1,479.08 0.6M
2022-03-09 1,473.71 1,482.86 1,462.80 1,473.74 0.9M
2022-03-08 1,499.05 1,499.05 1,473.71 1,473.71 1.0M
2022-03-07 1,505.33 1,505.33 1,493.87 1,499.05 1.0M
2022-03-04 1,505.00 1,509.19 1,501.39 1,505.33 0.9M
2022-03-03 1,485.52 1,505.00 1,485.52 1,505.00 0.9M
2022-03-02 1,499.37 1,500.41 1,479.55 1,485.52 0.9M
2022-03-01 1,490.13 1,501.73 1,490.13 1,498.78 0.8M
2022-02-28 1,498.89 1,502.36 1,487.57 1,490.13 0.7M
2022-02-25 1,494.85 1,512.05 1,494.85 1,498.89 0.8M
2022-02-24 1,512.30 1,513.25 1,473.76 1,494.85 1.2M
2022-02-23 1,503.47 1,520.78 1,503.47 1,512.30 0.7M
2022-02-22 1,510.84 1,510.84 1,484.81 1,503.47 0.9M
2022-02-21 1,504.84 1,516.63 1,500.97 1,510.84 0.8M
2022-02-18 1,507.99 1,507.99 1,492.38 1,504.84 0.7M
2022-02-17 1,492.10 1,507.99 1,492.10 1,507.99 0.6M
2022-02-16 1,492.75 1,499.50 1,486.68 1,492.10 0.7M
2022-02-15 1,471.96 1,495.56 1,470.06 1,492.75 0.6M
2022-02-14 1,501.71 1,501.71 1,471.96 1,471.96 0.8M
2022-02-11 1,506.79 1,508.54 1,499.06 1,501.71 0.6M
2022-02-10 1,510.66 1,512.88 1,495.70 1,506.79 0.7M
2022-02-09 1,500.99 1,511.72 1,499.53 1,505.38 0.8M
2022-02-08 1,497.66 1,503.33 1,491.78 1,500.99 0.7M
2022-02-07 1,478.96 1,505.69 1,478.96 1,497.66 0.6M
2022-01-28 1,470.76 1,484.48 1,465.22 1,478.96 0.7M
2022-01-27 1,481.58 1,486.39 1,464.06 1,470.76 0.6M
2022-01-26 1,479.58 1,490.45 1,478.41 1,481.58 0.8M
2022-01-25 1,439.71 1,479.58 1,424.36 1,479.58 0.8M
2022-01-24 1,472.89 1,472.89 1,432.18 1,439.71 0.8M
2022-01-21 1,465.30 1,477.23 1,463.06 1,472.89 0.8M
2022-01-20 1,442.79 1,469.08 1,432.58 1,465.30 0.8M
2022-01-19 1,438.94 1,449.11 1,434.46 1,442.79 0.6M
2022-01-18 1,452.84 1,452.84 1,424.65 1,438.94 0.7M
2022-01-17 1,496.02 1,503.86 1,452.84 1,452.84 1.0M
2022-01-14 1,496.05 1,503.25 1,476.68 1,496.02 0.8M
2022-01-13 1,510.51 1,522.60 1,495.13 1,496.05 1.0M
2022-01-12 1,489.11 1,510.51 1,464.49 1,510.51 1.1M
2022-01-11 1,503.71 1,512.05 1,488.40 1,492.31 1.3M
2022-01-10 1,528.48 1,536.45 1,503.71 1,503.71 1.4M
2022-01-07 1,534.10 1,534.52 1,524.96 1,528.48 1.0M
2022-01-06 1,522.50 1,536.24 1,518.18 1,528.57 1.1M
2022-01-05 1,525.58 1,535.82 1,522.50 1,522.50 1.1M
2022-01-04 1,508.55 1,526.69 1,507.19 1,525.58 0.9M