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
12/03/2026 49,500 -2 (-3.88%) 6,460 319.88 0 0 51,500 59,200 43,800
11/03/2026 50,000 0.5 (1.01%) 201 10.34 0 0 49,500 56,900 42,100
10/03/2026 49,500 0.3 (0.61%) 1,500 74.22 0 0 49,200 56,500 41,900
09/03/2026 49,500 -0.8 (-1.59%) 4,672 229.79 0 0 50,300 57,800 42,800
06/03/2026 50,200 -1.1 (-2.14%) 4,100 206.15 0 0 51,300 58,900 43,700
05/03/2026 51,300 0 (0%) 0 0 0 0 51,300 58,900 43,700
04/03/2026 51,300 0 (0%) 400 20.52 0 0 51,300 58,900 43,700
03/03/2026 51,800 0.2 (0.39%) 300 15.4 0 0 51,600 59,300 43,900
02/03/2026 51,600 -1 (-1.9%) 1,100 56.75 0 0 52,600 60,400 44,800
27/02/2026 52,500 0.1 (0.19%) 700 36.8 0 0 52,400 60,200 44,600
26/02/2026 52,400 0 (0%) 300 15.72 0 0 52,400 60,200 44,600
25/02/2026 52,000 -0.5 (-0.95%) 1,327 69.57 0 0 52,500 60,300 44,700
24/02/2026 52,500 -1.5 (-2.78%) 4,010 210.72 0 0 54,000 62,100 45,900
23/02/2026 54,000 3.2 (6.3%) 3,144 169.42 0 0 50,800 58,400 43,200
13/02/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
12/02/2026 50,800 0.1 (0.2%) 400 20.32 0 0 50,700 58,300 43,100
11/02/2026 51,100 0 (0%) 2,200 111.5 0 0 51,100 58,700 43,500
10/02/2026 51,100 0 (0%) 412 21.06 0 0 51,100 58,700 43,500
09/02/2026 51,000 -1.2 (-2.3%) 850 43.52 0 0 52,200 60,000 44,400
06/02/2026 53,000 -0.9 (-1.67%) 910 47.48 0 0 53,900 61,900 45,900
05/02/2026 54,000 2.8 (5.47%) 3,119 168.21 0 0 51,200 58,800 43,600
04/02/2026 51,200 0 (0%) 2,906 148.92 0 0 51,200 58,800 43,600
03/02/2026 51,200 -0.2 (-0.39%) 900 46.08 0 0 51,400 59,100 43,700
02/02/2026 51,100 0.1 (0.2%) 5,807 298.25 0 0 51,000 58,600 43,400
30/01/2026 51,000 -0.9 (-1.73%) 1,319 67.3 0 0 51,900 59,600 44,200
29/01/2026 51,000 -1.3 (-2.49%) 1,900 98.59 0 0 52,300 60,100 44,500
28/01/2026 52,100 -1.5 (-2.8%) 7,822 409.38 0 0 53,600 61,600 45,600
27/01/2026 52,500 -1.3 (-2.42%) 916 49.09 0 0 53,800 61,800 45,800
26/01/2026 54,000 1.7 (3.25%) 3,305 177.79 0 0 52,300 60,100 44,500
23/01/2026 55,000 2.4 (4.56%) 3,105 162.34 0 0 52,600 60,400 44,800
22/01/2026 52,600 0 (0%) 1,600 84.16 0 0 52,600 60,400 44,800
21/01/2026 51,000 -5.9 (-10.37%) 4,201 221.04 0 0 56,900 65,400 48,400
20/01/2026 54,000 -2.2 (-3.91%) 4,600 261.64 0 0 56,200 64,600 47,800
19/01/2026 54,000 -3.3 (-5.76%) 4,811 270.51 0 0 57,300 65,800 48,800
16/01/2026 60,800 2.8 (4.83%) 26,328 1,508.42 0 0 58,000 66,700 49,300
15/01/2026 52,400 0.1 (0.19%) 1,223 70.86 0 0 52,300 60,100 44,500
14/01/2026 51,900 2.2 (4.43%) 4,211 220.14 0 0 49,700 57,100 42,300
13/01/2026 50,600 0.9 (1.81%) 1,500 74.59 0 0 49,700 57,100 42,300
12/01/2026 51,800 0.9 (1.77%) 1,422 70.88 0 0 50,900 58,500 43,300
09/01/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
08/01/2026 52,000 3.9 (8.11%) 1,400 71.24 0 0 48,100 55,300 40,900
07/01/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
06/01/2026 48,100 -0.3 (-0.62%) 705 33.88 0 0 48,400 55,600 41,200
05/01/2026 48,000 -0.8 (-1.64%) 310 14.99 0 0 48,800 56,100 41,500
31/12/2025 49,000 0.8 (1.66%) 302 14.73 0 0 48,200 55,400 41,000
30/12/2025 46,000 -4 (-8%) 1,288 62.15 0 0 50,000 57,500 42,500
29/12/2025 50,000 -0.3 (-0.6%) 803 40.16 0 0 50,300 57,800 42,800
26/12/2025 51,000 0.9 (1.8%) 1,375 69.94 0 0 50,100 57,600 42,600
25/12/2025 50,100 -0.2 (-0.4%) 1,002 50.2 0 0 50,300 57,800 42,800
24/12/2025 50,300 0 (0%) 2 0.1 0 0 50,300 57,800 42,800
23/12/2025 50,300 -1.4 (-2.71%) 212 10.69 0 0 51,700 59,400 44,000
22/12/2025 51,500 1.2 (2.39%) 303 15.67 0 0 50,300 57,800 42,800
19/12/2025 51,000 -0.9 (-1.73%) 1,509 75.9 0 0 51,900 59,600 44,200
18/12/2025 51,900 0 (0%) 10 0.49 0 0 51,900 59,600 44,200
17/12/2025 51,900 0.1 (0.19%) 600 31.14 0 0 51,800 59,500 44,100
16/12/2025 51,800 0.2 (0.39%) 100 5.18 0 0 51,600 59,300 43,900
15/12/2025 51,600 0 (0%) 1 0.05 0 0 51,600 59,300 43,900
12/12/2025 51,500 0.6 (1.18%) 2,211 114.18 0 0 50,900 58,500 43,300
11/12/2025 53,100 1 (1.92%) 521 27.29 0 0 52,100 59,900 44,300
10/12/2025 52,100 0 (0%) 0 0 0 0 52,100 59,900 44,300
09/12/2025 52,500 -1.7 (-3.14%) 431 22.54 0 0 54,200 62,300 46,100
08/12/2025 54,800 2.2 (4.18%) 301 16.31 0 0 52,600 60,400 44,800
05/12/2025 52,000 -3 (-5.45%) 1,001 52.61 0 0 55,000 63,200 46,800
04/12/2025 55,000 0.1 (0.18%) 200 11 0 0 54,900 63,100 46,700
03/12/2025 54,900 -0.5 (-0.9%) 1,610 88.44 0 0 55,400 63,700 47,100
02/12/2025 55,000 0.8 (1.48%) 1,102 61. 0 0 54,200 62,300 46,100
01/12/2025 54,200 0.2 (0.37%) 502 27.21 0 0 54,000 62,100 45,900
28/11/2025 54,000 0 (0%) 3 0.16 0 0 54,000 62,100 45,900
27/11/2025 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
26/11/2025 54,000 0 (0%) 1,118 60.41 0 0 54,000 62,100 45,900
25/11/2025 54,000 -0.8 (-1.46%) 100 5.4 0 0 54,800 63,000 46,600
24/11/2025 55,000 -0.2 (-0.36%) 1,600 87.6 0 0 55,200 63,400 47,000
21/11/2025 55,200 0 (0%) 45 2.52 0 0 55,200 63,400 47,000
20/11/2025 53,800 0.3 (0.56%) 2,760 152.18 0 0 53,500 61,500 45,500
19/11/2025 53,500 0 (0%) 5 0.26 0 0 53,500 61,500 45,500
18/11/2025 53,500 1.3 (2.49%) 1,601 85.65 0 0 52,200 60,000 44,400
17/11/2025 52,200 0.2 (0.38%) 101 5.27 0 0 52,000 59,800 44,200
14/11/2025 52,000 -2.5 (-4.59%) 300 15.6 0 0 54,500 62,600 46,400
13/11/2025 54,500 2.5 (4.81%) 101 5.5 0 0 52,000 59,800 44,200
12/11/2025 52,000 -0.4 (-0.76%) 205 10.59 0 0 52,400 60,200 44,600
11/11/2025 51,900 -0.1 (-0.19%) 905 47.39 0 0 52,000 59,800 44,200
10/11/2025 52,000 -2.8 (-5.11%) 550 28.76 0 0 54,800 63,000 46,600
07/11/2025 54,800 -0.1 (-0.18%) 100 5.48 0 0 54,900 63,100 46,700
06/11/2025 53,000 0 (0%) 1,555 85.41 0 0 53,000 60,900 45,100
05/11/2025 53,000 0.4 (0.76%) 200 10.6 0 0 52,600 60,400 44,800
04/11/2025 52,600 0 (0%) 5 0.27 0 0 52,600 60,400 44,800
03/11/2025 52,700 0.2 (0.38%) 207 10.89 0 0 52,500 60,300 44,700
31/10/2025 52,500 -0.5 (-0.94%) 3,200 168.11 0 0 53,000 60,900 45,100
30/10/2025 53,000 1 (1.92%) 215 11.38 0 0 52,000 59,800 44,200
29/10/2025 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
28/10/2025 53,200 0 (0%) 406 21.1 0 0 53,200 61,100 45,300
27/10/2025 52,600 -0.4 (-0.75%) 1,407 74.88 0 0 53,000 60,900 45,100
24/10/2025 53,000 1 (1.92%) 1,000 53 0 0 52,000 59,800 44,200
23/10/2025 52,000 0.3 (0.58%) 850 44.19 0 0 51,700 59,400 44,000
22/10/2025 51,100 -2.7 (-5.02%) 302 15.62 0 0 53,800 61,800 45,800
21/10/2025 54,000 0.6 (1.12%) 610 32.84 0 0 53,400 61,400 45,400
20/10/2025 53,400 0 (0%) 100 5.34 0 0 53,400 61,400 45,400
17/10/2025 53,000 -2.9 (-5.19%) 1,200 64.1 0 0 55,900 64,200 47,600
16/10/2025 55,900 1.9 (3.52%) 100 5.59 0 0 54,000 62,100 45,900
15/10/2025 54,000 -0.3 (-0.55%) 100 5.4 0 0 54,300 62,400 46,200
14/10/2025 53,700 -0.8 (-1.47%) 1,811 98.31 0 0 54,500 62,600 46,400
13/10/2025 54,700 0.5 (0.92%) 1,252 68.17 0 0 54,200 62,300 46,100
10/10/2025 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
09/10/2025 54,200 0.1 (0.18%) 100 5.42 0 0 54,100 62,200 46,000
08/10/2025 54,500 0.4 (0.74%) 1,008 54.57 0 0 54,100 62,200 46,000
07/10/2025 54,000 -0.2 (-0.37%) 1,410 76.24 0 0 54,200 62,300 46,100
06/10/2025 54,200 -0.3 (-0.55%) 622 33.72 0 0 54,500 62,600 46,400
03/10/2025 54,000 0.6 (1.12%) 1,323 72.04 0 0 53,400 61,400 45,400
02/10/2025 53,500 -1.7 (-3.08%) 1,650 88.18 0 0 55,200 63,400 47,000
01/10/2025 55,200 -0.2 (-0.36%) 500 27.6 0 0 55,400 63,700 47,100
30/09/2025 55,100 2 (3.77%) 709 39.29 0 0 53,100 61,000 45,200
29/09/2025 53,700 -0.1 (-0.19%) 2,382 126.49 0 0 53,800 61,800 45,800
26/09/2025 54,400 0 (0%) 232 12.5 0 0 54,400 62,500 46,300
25/09/2025 54,500 1.4 (2.64%) 2,422 131.78 0 0 53,100 61,000 45,200
24/09/2025 53,200 0.1 (0.19%) 702 37.29 0 0 53,100 61,000 45,200
23/09/2025 53,100 -1 (-1.85%) 550 29.24 0 0 54,100 62,200 46,000
22/09/2025 53,800 -2.2 (-3.93%) 811 43.87 0 0 56,000 64,400 47,600
19/09/2025 56,000 0 (0%) 6 0.34 0 0 56,000 64,400 47,600
18/09/2025 56,000 0 (0%) 3 0.17 0 0 56,000 64,400 47,600
17/09/2025 56,000 -0.8 (-1.41%) 1,030 57.7 0 0 56,800 65,300 48,300
16/09/2025 57,000 4.1 (7.75%) 7,704 437.45 0 0 52,900 60,800 45,000
15/09/2025 52,700 -1.3 (-2.41%) 566 30.04 0 0 54,000 62,100 45,900
12/09/2025 54,000 -0.3 (-0.55%) 103 5.56 0 0 54,300 62,400 46,200

Historical Data-ko - BSC

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