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
10/03/2026 22,650 0.75 (3.42%) 178,200 3,995.93 0 0 21,900 23,400 20,400
09/03/2026 21,900 -1.6 (-6.81%) 633,000 13,877.91 0 0 23,500 25,100 21,900
06/03/2026 23,500 -0.5 (-2.08%) 97,400 2,290.09 0 0 24,000 25,650 22,350
05/03/2026 24,000 0.25 (1.05%) 86,900 2,074.62 0 0 23,750 25,400 22,100
04/03/2026 23,750 0.2 (0.85%) 156,900 3,644.72 0 0 23,550 25,150 21,950
03/03/2026 23,550 0 (0%) 276,600 6,493.8 0 0 23,550 25,150 21,950
02/03/2026 23,550 -0.65 (-2.69%) 302,500 7,150.77 0 0 24,200 25,850 22,550
27/02/2026 24,200 0 (0%) 103,000 2,492.84 0 0 24,200 25,850 22,550
26/02/2026 24,200 -0.6 (-2.42%) 131,200 3,199.75 0 0 24,800 26,500 23,100
25/02/2026 24,800 -0.05 (-0.2%) 165,800 4,117.98 0 0 24,850 26,550 23,150
24/02/2026 24,850 -0.05 (-0.2%) 77,100 1,911.34 0 0 24,900 26,600 23,200
23/02/2026 24,900 0.4 (1.63%) 97,100 2,394.99 0 0 24,500 26,200 22,800
16/02/2026 24,500 0 (0%) 0 0 0 0 24,500 0 0
13/02/2026 24,500 0 (0%) 77,900 1,898.21 0 0 24,500 26,200 22,800
12/02/2026 24,500 -0.15 (-0.61%) 63,000 1,544.83 0 0 24,650 26,350 22,950
11/02/2026 24,650 0.75 (3.14%) 142,600 3,439.12 0 0 23,900 25,550 22,250
10/02/2026 23,900 -0.45 (-1.85%) 122,800 2,976.32 0 0 24,350 26,050 22,650
09/02/2026 24,350 -0.65 (-2.6%) 213,800 5,204.28 0 0 25,000 26,750 23,250
06/02/2026 25,000 -1.75 (-6.54%) 308,100 7,856.66 0 0 26,750 28,600 24,900
05/02/2026 26,750 0.5 (1.9%) 325,600 8,769.66 0 0 26,250 28,050 24,450
04/02/2026 26,250 0.7 (2.74%) 527,400 13,936.59 0 0 25,550 27,300 23,800
03/02/2026 25,550 0.35 (1.39%) 143,500 3,675.47 0 0 25,200 26,950 23,450
02/02/2026 25,200 -0.8 (-3.08%) 223,400 5,623.16 0 0 26,000 27,800 24,200
30/01/2026 26,000 -0.6 (-2.26%) 165,100 4,281.85 0 0 26,600 28,450 24,750
29/01/2026 26,600 1.65 (6.61%) 917,400 23,568.88 0 0 24,950 26,650 23,250
28/01/2026 24,950 0.05 (0.2%) 194,200 4,857.46 0 0 24,900 26,600 23,200
27/01/2026 24,900 0.1 (0.4%) 148,600 3,681.01 0 0 24,800 26,500 23,100
26/01/2026 24,800 0.35 (1.43%) 243,100 5,969.73 0 0 24,450 26,150 22,750
23/01/2026 24,450 -0.55 (-2.2%) 167,700 4,134.26 0 0 25,000 26,750 23,250
22/01/2026 25,000 0 (0%) 139,800 3,501.77 0 0 25,000 26,750 23,250
21/01/2026 25,000 0.15 (0.6%) 255,000 6,296.11 0 0 24,850 26,550 23,150
20/01/2026 24,850 0.05 (0.2%) 227,000 5,649.39 0 0 24,800 26,500 23,100
19/01/2026 24,800 -0.3 (-1.2%) 202,300 4,997.22 0 0 25,100 26,850 23,350
16/01/2026 25,100 -0.35 (-1.38%) 390,500 9,937.86 0 0 25,450 27,200 23,700
15/01/2026 25,450 1.1 (4.52%) 454,500 11,332.35 0 0 24,350 26,050 22,650
14/01/2026 24,350 0.5 (2.1%) 426,600 10,303.41 0 0 23,850 25,500 22,200
13/01/2026 23,850 0.1 (0.42%) 170,400 4,055.64 0 0 23,750 25,400 22,100
12/01/2026 23,750 0.2 (0.85%) 247,700 5,918.63 0 0 23,550 25,150 21,950
09/01/2026 23,550 -0.05 (-0.21%) 141,200 3,336.07 0 0 23,600 25,250 21,950
08/01/2026 23,600 0.1 (0.43%) 341,100 8,152.65 0 0 23,500 25,100 21,900
07/01/2026 23,500 0.5 (2.17%) 462,300 10,816.05 0 0 23,000 24,600 21,400
06/01/2026 23,000 0.6 (2.68%) 206,400 4,695.83 0 0 22,400 23,950 20,850
05/01/2026 22,400 -0.4 (-1.75%) 98,200 2,217.58 0 0 22,800 24,350 21,250
31/12/2025 22,800 -0.5 (-2.15%) 180,800 4,181.7 0 0 23,300 24,900 21,700
30/12/2025 23,300 -0.2 (-0.85%) 299,300 7,015.59 0 0 23,500 25,100 21,900
29/12/2025 23,500 1.1 (4.91%) 330,100 7,564.99 0 0 22,400 23,950 20,850
26/12/2025 22,400 0.4 (1.82%) 235,900 5,137.24 0 0 22,000 23,500 20,500
25/12/2025 22,000 -0.35 (-1.57%) 43,300 956.7 0 0 22,350 23,900 20,800
24/12/2025 22,350 0.05 (0.22%) 76,000 1,686.6 0 0 22,300 23,850 20,750
23/12/2025 22,300 -0.25 (-1.11%) 209,900 4,625.46 0 0 22,550 24,100 21,000
22/12/2025 22,550 0.8 (3.68%) 194,900 4,328.19 0 0 21,750 23,250 20,250
19/12/2025 21,750 0.45 (2.11%) 146,800 3,166.88 0 0 21,300 22,750 19,850
18/12/2025 21,300 -0.1 (-0.47%) 28,100 600.56 0 0 21,400 22,850 19,950
17/12/2025 21,400 -0.4 (-1.83%) 136,700 2,933.03 0 0 21,800 23,300 20,300
16/12/2025 21,800 0.1 (0.46%) 111,400 2,403.71 0 0 21,700 23,200 20,200
15/12/2025 21,700 0.2 (0.93%) 123,700 2,667.36 0 0 21,500 23,000 20,000
12/12/2025 21,500 -0.35 (-1.6%) 175,800 3,815.61 0 0 21,850 23,350 20,350
11/12/2025 21,850 -0.1 (-0.46%) 207,900 4,556.63 0 0 21,950 23,450 20,450
10/12/2025 21,950 -0.05 (-0.23%) 53,600 1,179.55 0 0 22,000 23,500 20,500
09/12/2025 22,000 -0.15 (-0.68%) 177,100 3,915.43 0 0 22,150 23,700 20,600
08/12/2025 22,150 -0.65 (-2.85%) 795,100 17,732.57 0 0 22,800 24,350 21,250
05/12/2025 22,800 -0.3 (-1.3%) 59,500 1,365.22 0 0 23,100 24,700 21,500
04/12/2025 23,100 0.55 (2.44%) 194,500 4,491.8 0 0 22,550 24,100 21,000
03/12/2025 22,550 0.2 (0.89%) 152,300 3,425.38 0 0 22,350 23,900 20,800
02/12/2025 22,350 0.45 (2.05%) 145,000 3,180.35 0 0 21,900 23,400 20,400
01/12/2025 21,900 -0.35 (-1.57%) 360,900 7,893.88 0 0 22,250 23,800 20,700
28/11/2025 22,250 -0.1 (-0.45%) 81,400 1,816.85 0 0 22,350 23,900 20,800
27/11/2025 22,350 -0.5 (-2.19%) 327,900 7,328.52 0 0 22,850 24,400 21,300
26/11/2025 22,850 0.35 (1.56%) 65,300 1,486.47 0 0 22,500 24,050 20,950
25/11/2025 22,500 -0.8 (-3.43%) 382,100 8,708.66 0 0 23,300 24,900 21,700
24/11/2025 23,300 0.1 (0.43%) 50,300 1,175.03 0 0 23,200 24,800 21,600
21/11/2025 23,200 -0.65 (-2.73%) 314,100 7,316.76 0 0 23,850 25,500 22,200
20/11/2025 23,850 0.05 (0.21%) 57,100 1,362.52 0 0 23,800 25,450 22,150
19/11/2025 23,800 -0.25 (-1.04%) 302,700 7,165.77 0 0 24,050 25,700 22,400
18/11/2025 24,050 0.1 (0.42%) 109,400 2,632.22 0 0 23,950 25,600 22,300
17/11/2025 23,950 0 (0%) 266,500 6,329.33 0 0 23,950 25,600 22,300
14/11/2025 23,950 -0.05 (-0.21%) 59,400 1,416.97 0 0 24,000 25,650 22,350
13/11/2025 24,000 0.1 (0.42%) 116,100 2,783.79 0 0 23,900 25,550 22,250
12/11/2025 23,900 0.35 (1.49%) 67,900 1,624.31 0 0 23,550 25,150 21,950
11/11/2025 23,550 0 (0%) 80,300 1,890.44 0 0 23,550 25,150 21,950
10/11/2025 23,550 -0.6 (-2.48%) 212,500 5,031.23 0 0 24,150 25,800 22,500
07/11/2025 24,150 -0.35 (-1.43%) 228,100 5,506.74 0 0 24,500 26,200 22,800
06/11/2025 24,500 -0.05 (-0.2%) 90,800 2,211.12 0 0 24,550 26,250 22,850
05/11/2025 24,550 -0.55 (-2.19%) 196,000 4,863.54 0 0 25,100 26,850 23,350
04/11/2025 25,100 -0.4 (-1.57%) 286,500 7,112.38 0 0 25,500 27,250 23,750
03/11/2025 25,500 1.2 (4.94%) 579,800 14,494.86 0 0 24,300 26,000 22,600
31/10/2025 24,300 -0.7 (-2.8%) 320,500 7,800.42 0 0 25,000 26,750 23,250
30/10/2025 25,000 -0.2 (-0.79%) 32,300 808.1 0 0 25,200 26,950 23,450
29/10/2025 25,200 0.35 (1.41%) 84,800 2,117.2 0 0 24,850 26,550 23,150
28/10/2025 24,850 0.25 (1.02%) 36,900 901.34 0 0 24,600 26,300 22,900
27/10/2025 24,600 -0.4 (-1.6%) 72,600 1,795.6 0 0 25,000 26,750 23,250
24/10/2025 25,000 0.1 (0.4%) 77,600 1,929.28 0 0 24,900 26,600 23,200
23/10/2025 24,900 0.6 (2.47%) 67,300 1,679.54 0 0 24,300 26,000 22,600
22/10/2025 24,300 0 (0%) 43,700 1,053.41 0 0 24,300 26,000 22,600
21/10/2025 24,300 0.3 (1.25%) 73,600 1,776.98 0 0 24,000 25,650 22,350
20/10/2025 24,000 -1.25 (-4.95%) 121,700 3,019.23 0 0 25,250 27,000 23,500
17/10/2025 25,250 -0.45 (-1.75%) 51,900 1,315.26 0 0 25,700 27,450 23,950
16/10/2025 25,700 -0.3 (-1.15%) 90,800 2,335.22 0 0 26,000 27,800 24,200
15/10/2025 26,000 -0.35 (-1.33%) 118,800 3,100.52 0 0 26,350 28,150 24,550
14/10/2025 26,350 -0.05 (-0.19%) 79,100 2,089.35 0 0 26,400 28,200 24,600
13/10/2025 26,400 -0.4 (-1.49%) 125,000 3,304.25 0 0 26,800 28,650 24,950
10/10/2025 26,800 0 (0%) 96,400 2,587.01 0 0 26,800 28,650 24,950
09/10/2025 26,800 -0.5 (-1.83%) 92,100 2,483.14 0 0 27,300 29,200 25,400
08/10/2025 27,300 -0.25 (-0.91%) 70,100 1,919.37 0 0 27,550 29,450 25,650
07/10/2025 27,550 -0.2 (-0.72%) 44,100 1,205.76 0 0 27,750 29,650 25,850
06/10/2025 27,750 0.2 (0.73%) 92,200 2,544.27 0 0 27,550 29,450 25,650
03/10/2025 27,550 -0.15 (-0.54%) 86,000 2,374.95 0 0 27,700 29,600 25,800
02/10/2025 27,700 0 (0%) 57,900 1,607.11 0 0 27,700 29,600 25,800
01/10/2025 27,700 -0.4 (-1.42%) 54,500 1,522.08 0 0 28,100 30,050 26,150
30/09/2025 28,100 0.8 (2.93%) 365,100 10,124.62 0 0 27,300 29,200 25,400
29/09/2025 27,300 -0.7 (-2.5%) 81,200 2,229.66 0 0 28,000 29,950 26,050
26/09/2025 28,000 1.8 (6.87%) 343,500 9,383.16 0 0 26,200 28,000 24,400
25/09/2025 26,200 -0.25 (-0.95%) 100,900 2,653.08 0 0 26,450 28,300 24,600
24/09/2025 26,450 0 (0%) 115,800 3,024.62 0 0 26,450 28,300 24,600
23/09/2025 26,450 0.05 (0.19%) 39,600 1,049.21 0 0 26,400 28,200 24,600
22/09/2025 26,400 0.15 (0.57%) 237,500 6,211.15 0 0 26,250 28,050 24,450
19/09/2025 26,250 -0.05 (-0.19%) 112,500 2,927.84 0 0 26,300 28,100 24,500
18/09/2025 26,300 -0.55 (-2.05%) 248,900 6,545.16 0 0 26,850 28,700 25,000
17/09/2025 26,850 -0.35 (-1.29%) 181,500 4,893.6 0 0 27,200 29,100 25,300
16/09/2025 27,200 -0.15 (-0.55%) 200,100 5,457.68 0 0 27,350 29,250 25,450
15/09/2025 27,350 -0.05 (-0.18%) 151,300 4,153.01 0 0 27,400 29,300 25,500
12/09/2025 27,400 -0.3 (-1.08%) 201,700 5,555.64 0 0 27,700 29,600 25,800
11/09/2025 27,700 -0.85 (-2.98%) 157,000 4,332.08 0 0 28,550 30,500 26,600
10/09/2025 28,550 0.8 (2.88%) 382,500 10,600.26 0 0 27,750 29,650 25,850

Historical Data-ko - BSC

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