주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
27/03/2026 38,100 -0.2 (-0.52%) 2,600 99.5 0 0 38,300 44,000 32,600
26/03/2026 38,300 0.2 (0.52%) 1,006 38.6 0 0 38,100 43,800 32,400
25/03/2026 38,100 -0.1 (-0.26%) 1,400 53.37 0 0 38,200 43,900 32,500
24/03/2026 38,000 -0.1 (-0.26%) 1,737 66.41 0 0 38,100 43,800 32,400
23/03/2026 37,900 -0.2 (-0.52%) 2,600 98.93 0 0 38,100 43,800 32,400
20/03/2026 38,000 0.1 (0.26%) 2,004 76.25 0 0 37,900 43,500 32,300
19/03/2026 38,100 -0.1 (-0.26%) 2,368 89.61 17,265 647.44 38,200 43,900 32,500
18/03/2026 38,300 0.4 (1.06%) 451 17.15 0 0 37,900 43,500 32,300
17/03/2026 37,900 0 (0%) 1,004 38.07 0 0 37,900 43,500 32,300
16/03/2026 37,900 -0.1 (-0.26%) 434 16.42 0 0 38,000 43,700 32,300
13/03/2026 38,000 -0.1 (-0.26%) 884 33.53 0 0 38,100 43,800 32,400
12/03/2026 38,000 0.1 (0.26%) 1,306 49.73 0 0 37,900 43,500 32,300
11/03/2026 38,300 0.2 (0.52%) 5,002 189.54 22,735 736.61 38,100 43,800 32,400
10/03/2026 38,400 -0.5 (-1.29%) 2,361 90.03 0 0 38,900 44,700 33,100
09/03/2026 38,900 -0.5 (-1.27%) 1,004 39.07 0 0 39,400 45,300 33,500
06/03/2026 39,000 -1 (-2.5%) 2,100 82.75 0 0 40,000 46,000 34,000
05/03/2026 40,000 0 (0%) 2,302 92.15 16,000 545.6 40,000 46,000 34,000
04/03/2026 39,500 -0.6 (-1.5%) 6,300 252.05 0 0 40,100 46,100 34,100
03/03/2026 40,100 0 (0%) 670 26.86 0 0 40,100 46,100 34,100
02/03/2026 40,000 0 (0%) 4,463 178.82 5,000 170 40,000 46,000 34,000
27/02/2026 39,100 -0.1 (-0.26%) 4,708 188.1 0 0 39,200 45,000 33,400
26/02/2026 39,500 -0.5 (-1.25%) 1,306 51.17 3,000 102 40,000 46,000 34,000
25/02/2026 39,600 0 (0%) 2,411 96.39 10,000 337 39,600 45,500 33,700
24/02/2026 39,500 0.3 (0.77%) 7,154 283.51 0 0 39,200 45,000 33,400
23/02/2026 37,600 -0.4 (-1.05%) 2,862 112.08 0 0 38,000 43,700 32,300
13/02/2026 38,000 -0.1 (-0.26%) 4,120 156.44 0 0 38,100 43,800 32,400
12/02/2026 38,300 0.2 (0.52%) 4,659 177.57 10,000 324 38,100 43,800 32,400
11/02/2026 37,700 -1 (-2.58%) 3,165 120.66 0 0 38,700 44,500 32,900
10/02/2026 37,300 -1.1 (-2.86%) 6,308 243.98 0 0 38,400 44,100 32,700
09/02/2026 37,300 -1 (-2.61%) 1,894 72.67 0 0 38,300 44,000 32,600
06/02/2026 39,900 1.4 (3.64%) 5,000 191.26 0 0 38,500 44,200 32,800
05/02/2026 39,000 2.3 (6.27%) 2,200 84.76 0 0 36,700 42,200 31,200
04/02/2026 37,200 0.5 (1.36%) 9,571 351.2 0 0 36,700 42,200 31,200
03/02/2026 36,700 -0.1 (-0.27%) 3,900 142.95 0 0 36,800 42,300 31,300
02/02/2026 36,900 -0.2 (-0.54%) 4,400 161.76 0 0 37,100 42,600 31,600
30/01/2026 36,900 -0.9 (-2.38%) 6,905 256.04 0 0 37,800 43,400 32,200
29/01/2026 37,400 -1.5 (-3.86%) 3,612 136.39 0 0 38,900 44,700 33,100
28/01/2026 38,400 -0.2 (-0.52%) 7,130 277.11 0 0 38,600 44,300 32,900
27/01/2026 36,000 1.5 (4.35%) 5,057 195.15 0 0 34,500 39,600 29,400
26/01/2026 36,000 -0.8 (-2.17%) 47,900 1,651.85 0 0 36,800 42,300 31,300
23/01/2026 37,000 0.4 (1.09%) 6,500 239.02 0 0 36,600 42,000 31,200
22/01/2026 36,600 0.9 (2.52%) 24,636 901.08 10,000 360 35,700 41,000 30,400
21/01/2026 37,000 1.1 (3.06%) 7,640 272.67 0 0 35,900 41,200 30,600
20/01/2026 35,900 0 (0%) 2,402 86.19 0 0 35,900 41,200 30,600
19/01/2026 35,700 -0.4 (-1.11%) 2,606 93.69 0 0 36,100 41,500 30,700
16/01/2026 36,000 -0.3 (-0.83%) 2,222 80.23 0 0 36,300 41,700 30,900
15/01/2026 36,300 0 (0%) 1,457 52.89 0 0 36,300 41,700 30,900
14/01/2026 36,200 -0.6 (-1.63%) 4,433 160.74 0 0 36,800 42,300 31,300
13/01/2026 36,800 0.1 (0.27%) 1,322 48.69 0 0 36,700 42,200 31,200
12/01/2026 36,500 -0.1 (-0.27%) 7,102 260.45 0 0 36,600 42,000 31,200
09/01/2026 36,900 0.4 (1.1%) 3,900 142.74 0 0 36,500 41,900 31,100
08/01/2026 36,200 -1 (-2.69%) 8,260 301.19 0 0 37,200 42,700 31,700
07/01/2026 36,500 0.3 (0.83%) 4,303 160.16 0 0 36,200 41,600 30,800
06/01/2026 36,300 -0.5 (-1.36%) 5,114 184.93 0 0 36,800 42,300 31,300
05/01/2026 36,400 -0.2 (-0.55%) 2,372 87.33 0 0 36,600 42,000 31,200
31/12/2025 36,500 0 (0%) 3,930 143.86 0 0 36,500 41,900 31,100
30/12/2025 35,900 -0.4 (-1.1%) 5,615 204.86 0 0 36,300 41,700 30,900
29/12/2025 36,900 -1 (-2.64%) 10,335 374.57 0 0 37,900 43,500 32,300
26/12/2025 37,900 -0.4 (-1.04%) 700 26.55 0 0 38,300 44,000 32,600
25/12/2025 37,900 1.3 (3.55%) 817 31.31 0 0 36,600 42,000 31,200
24/12/2025 37,900 -0.2 (-0.52%) 14,462 529.5 0 0 38,100 43,800 32,400
23/12/2025 36,200 -2.5 (-6.46%) 3,450 131.6 0 0 38,700 44,500 32,900
22/12/2025 38,600 -0.1 (-0.26%) 3,441 133.18 0 0 38,700 44,500 32,900
19/12/2025 38,800 0 (0%) 2,600 100.7 0 0 38,800 44,600 33,000
18/12/2025 38,900 0.1 (0.26%) 1,404 54.42 0 0 38,800 44,600 33,000
17/12/2025 39,000 0.2 (0.52%) 1,500 58.15 0 0 38,800 44,600 33,000
16/12/2025 39,100 0 (0%) 2,802 108.69 0 0 39,100 44,900 33,300
15/12/2025 39,400 0.5 (1.29%) 2,200 86 0 0 38,900 44,700 33,100
12/12/2025 39,000 0.3 (0.78%) 2,400 93.24 0 0 38,700 44,500 32,900
11/12/2025 38,500 -0.6 (-1.53%) 1,600 61.85 0 0 39,100 44,900 33,300
10/12/2025 38,600 -0.5 (-1.28%) 1,900 74.3 0 0 39,100 44,900 33,300
09/12/2025 39,600 1.8 (4.76%) 1,900 74.27 0 0 37,800 43,400 32,200
08/12/2025 37,500 -1 (-2.6%) 5,300 200.55 0 0 38,500 44,200 32,800
05/12/2025 38,100 -0.7 (-1.8%) 1,200 46.15 0 0 38,800 44,600 33,000
04/12/2025 38,700 -0.6 (-1.53%) 5,300 205.51 0 0 39,300 45,100 33,500
03/12/2025 39,000 -0.5 (-1.27%) 3,320 130.55 0 0 39,500 45,400 33,600
02/12/2025 39,700 0 (0%) 1,400 55.33 0 0 39,700 45,600 33,800
01/12/2025 39,500 -0.4 (-1.%) 2,801 111.24 0 0 39,900 45,800 34,000
28/11/2025 39,500 -0.1 (-0.25%) 2,400 95.77 0 0 39,600 45,500 33,700
27/11/2025 39,600 0 (0%) 3,688 146.07 0 0 39,600 45,500 33,700
26/11/2025 39,400 1.5 (3.96%) 5,501 218.07 0 0 37,900 43,500 32,300
25/11/2025 39,500 -0.5 (-1.25%) 1,633 65.03 0 0 40,000 46,000 34,000
24/11/2025 40,000 0.1 (0.25%) 30,217 1,208.85 0 0 39,900 45,800 34,000
21/11/2025 39,900 -0.4 (-0.99%) 4,200 167.46 0 0 40,300 46,300 34,300
20/11/2025 40,200 -0.1 (-0.25%) 3,600 145.03 0 0 40,300 46,300 34,300
19/11/2025 39,800 -0.6 (-1.49%) 2,771 111.59 0 0 40,400 46,400 34,400
18/11/2025 40,200 -0.6 (-1.47%) 2,767 111.85 0 0 40,800 46,900 34,700
17/11/2025 40,900 0.2 (0.49%) 1,602 65.29 0 0 40,700 46,800 34,600
14/11/2025 40,000 0.2 (0.5%) 1,525 61.98 0 0 39,800 45,700 33,900
13/11/2025 39,500 -0.5 (-1.25%) 2,914 115.9 0 0 40,000 46,000 34,000
12/11/2025 40,100 0.2 (0.5%) 1,960 78.47 0 0 39,900 45,800 34,000
11/11/2025 40,000 -0.5 (-1.23%) 3,106 124.04 0 0 40,500 46,500 34,500
10/11/2025 39,600 -0.2 (-0.5%) 1,302 52.73 0 0 39,800 45,700 33,900
07/11/2025 40,000 0 (0%) 2,900 115.51 0 0 40,000 46,000 34,000
06/11/2025 40,000 0 (0%) 1,622 64.86 21,108 844.32 40,000 46,000 34,000
05/11/2025 40,300 0 (0%) 1,250 49.88 0 0 40,300 46,300 34,300
04/11/2025 40,500 0.3 (0.75%) 211 8.49 0 0 40,200 46,200 34,200
03/11/2025 40,500 0 (0%) 1,540 61.88 0 0 40,500 46,500 34,500
31/10/2025 40,000 -0.3 (-0.74%) 531 21.46 0 0 40,300 46,300 34,300
30/10/2025 40,300 -0.2 (-0.49%) 5,200 209.6 0 0 40,500 46,500 34,500
29/10/2025 40,000 -0.3 (-0.74%) 3,000 121.55 0 0 40,300 46,300 34,300
28/10/2025 40,700 0 (0%) 2,400 96.7 0 0 40,700 46,800 34,600
27/10/2025 40,700 0.4 (0.99%) 1,000 40.72 0 0 40,300 46,300 34,300
24/10/2025 40,900 -0.3 (-0.73%) 2,406 97.06 0 0 41,200 47,300 35,100
23/10/2025 41,000 0.4 (0.99%) 2,000 82.3 0 0 40,600 46,600 34,600
22/10/2025 40,500 0.2 (0.5%) 4,815 195.26 0 0 40,300 46,300 34,300
21/10/2025 40,500 -0.3 (-0.74%) 3,200 129.02 0 0 40,800 46,900 34,700
20/10/2025 41,000 0.7 (1.74%) 2,250 91.56 0 0 40,300 46,300 34,300
17/10/2025 41,200 1.3 (3.26%) 7,400 298.27 0 0 39,900 45,800 34,000
16/10/2025 40,000 0.1 (0.25%) 6,505 259.82 0 0 39,900 45,800 34,000
15/10/2025 40,000 -0.8 (-1.96%) 5,330 212.88 0 0 40,800 46,900 34,700
14/10/2025 41,000 0 (0%) 2,403 98.01 0 0 41,000 47,100 34,900
13/10/2025 40,100 -0.6 (-1.47%) 1,948 79.88 0 0 40,700 46,800 34,600
10/10/2025 40,100 0 (0%) 4,192 170.65 0 0 40,100 46,100 34,100
09/10/2025 40,000 -0.7 (-1.72%) 1,120 44.91 0 0 40,700 46,800 34,600
08/10/2025 40,200 -0.8 (-1.95%) 6,175 251.06 0 0 41,000 47,100 34,900
07/10/2025 41,000 0.1 (0.24%) 3,473 142.37 0 0 40,900 47,000 34,800
06/10/2025 41,000 0.2 (0.49%) 4,167 170.27 0 0 40,800 46,900 34,700
03/10/2025 41,400 0.5 (1.22%) 1,850 75.54 0 0 40,900 47,000 34,800
02/10/2025 40,500 -0.9 (-2.17%) 2,900 118.56 0 0 41,400 47,600 35,200
01/10/2025 41,500 0.8 (1.97%) 2,385 98.77 0 0 40,700 46,800 34,600
30/09/2025 40,800 0.5 (1.24%) 1,450 59.04 0 0 40,300 46,300 34,300
29/09/2025 40,700 0 (0%) 4,245 171.05 0 0 40,700 46,800 34,600

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결