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
05/05/2026 21,400 -0.2 (-0.93%) 24,722 533.14 0 0 21,600 23,700 19,500
04/05/2026 21,600 0 (0%) 86,315 1,938.35 0 0 21,600 23,700 19,500
29/04/2026 21,600 0.2 (0.93%) 13,844 295.07 0 0 21,400 23,500 19,300
28/04/2026 21,400 0.6 (2.88%) 39,012 810.17 0 0 20,800 22,800 18,800
24/04/2026 20,800 0.1 (0.48%) 20,480 417.89 0 0 20,700 22,700 18,700
23/04/2026 20,700 -0.5 (-2.36%) 28,721 595.04 0 0 21,200 23,300 19,100
22/04/2026 21,200 0 (0%) 11,424 242.09 0 0 21,200 23,300 19,100
21/04/2026 21,200 -0.3 (-1.4%) 19,428 414.11 0 0 21,500 23,600 19,400
20/04/2026 21,500 0 (0%) 6,518 140.05 0 0 21,500 23,600 19,400
17/04/2026 21,500 -0.2 (-0.92%) 5,660 122.3 0 0 21,700 23,800 19,600
16/04/2026 21,700 -0.2 (-0.91%) 27,501 591.19 0 0 21,900 24,000 19,800
15/04/2026 21,900 0.3 (1.39%) 36,153 799.84 0 0 21,600 23,700 19,500
14/04/2026 21,600 -0.1 (-0.46%) 24,520 530.57 0 0 21,700 23,800 19,600
13/04/2026 21,700 -0.1 (-0.46%) 13,100 283.07 0 0 21,800 23,900 19,700
10/04/2026 21,800 0.1 (0.46%) 14,910 321.34 0 0 21,700 23,800 19,600
09/04/2026 21,700 -0.3 (-1.36%) 40,715 871.97 0 0 22,000 24,200 19,800
08/04/2026 22,000 0.6 (2.8%) 30,207 657.08 0 0 21,400 23,500 19,300
07/04/2026 21,400 0.1 (0.47%) 2,033 43.49 0 0 21,300 23,400 19,200
06/04/2026 21,300 -0.3 (-1.39%) 17,192 367.39 0 0 21,600 23,700 19,500
03/04/2026 21,600 -0.5 (-2.26%) 21,802 472.05 0 0 22,100 24,300 19,900
02/04/2026 22,100 -0.4 (-1.78%) 26,305 576.16 0 0 22,500 24,700 20,300
01/04/2026 22,500 -0.3 (-1.32%) 44,939 1,009.91 0 0 22,800 25,000 20,600
31/03/2026 22,800 0 (0%) 29,242 669.64 0 0 22,800 25,000 20,600
30/03/2026 22,800 1.2 (5.56%) 87,638 1,972. 0 0 21,600 23,700 19,500
27/03/2026 21,600 0 (0%) 41,231 891.29 0 0 21,600 23,700 19,500
26/03/2026 21,600 -0.2 (-0.92%) 20,531 440.92 0 0 21,800 23,900 19,700
25/03/2026 21,800 0.6 (2.83%) 44,770 960.02 0 0 21,200 23,300 19,100
24/03/2026 21,200 0.7 (3.41%) 17,213 366.78 0 0 20,500 22,500 18,500
23/03/2026 20,500 -1.4 (-6.39%) 33,355 690.99 0 0 21,900 24,000 19,800
20/03/2026 21,900 -0.1 (-0.45%) 35,370 789.3 0 0 22,000 24,200 19,800
19/03/2026 22,000 -0.3 (-1.35%) 48,043 1,059.85 0 0 22,300 24,500 20,100
18/03/2026 22,300 -0.4 (-1.76%) 35,489 792.32 0 0 22,700 24,900 20,500
17/03/2026 22,700 -0.1 (-0.44%) 34,915 795.93 0 0 22,800 25,000 20,600
16/03/2026 22,800 0.1 (0.44%) 45,256 1,012.93 0 0 22,700 24,900 20,500
13/03/2026 22,700 -0.1 (-0.44%) 50,520 1,150.78 0 0 22,800 25,000 20,600
12/03/2026 22,800 0 (0%) 65,585 1,492.51 0 0 22,800 25,000 20,600
11/03/2026 22,800 0.4 (1.79%) 65,839 1,507.6 0 0 22,400 24,600 20,200
10/03/2026 22,400 1 (4.67%) 74,228 1,633.96 0 0 21,400 23,500 19,300
09/03/2026 21,400 -2.3 (-9.7%) 159,697 3,481.57 0 0 23,700 26,000 21,400
06/03/2026 23,700 -0.3 (-1.25%) 59,300 1,412.95 0 0 24,000 26,400 21,600
05/03/2026 24,000 -0.5 (-2.04%) 94,373 2,296.11 0 0 24,500 26,900 22,100
04/03/2026 24,500 -2.7 (-9.93%) 218,596 5,458.54 0 0 27,200 29,900 24,500
03/03/2026 27,200 -0.9 (-3.2%) 178,545 4,949.67 0 0 28,100 30,900 25,300
02/03/2026 28,100 2.5 (9.77%) 289,147 7,795.9 0 0 25,600 28,100 23,100
27/02/2026 25,600 0.6 (2.4%) 121,237 3,127.16 0 0 25,000 27,500 22,500
26/02/2026 25,000 0.2 (0.81%) 87,002 2,175.28 0 0 24,800 27,200 22,400
25/02/2026 24,800 -0.2 (-0.8%) 82,700 2,065.29 0 0 25,000 27,500 22,500
24/02/2026 25,000 0 (0%) 53,754 1,341.66 0 0 25,000 27,500 22,500
23/02/2026 25,000 0.8 (3.31%) 50,522 1,280.16 0 0 24,200 26,600 21,800
13/02/2026 24,200 0.2 (0.83%) 46,919 1,129.19 0 0 24,000 26,400 21,600
12/02/2026 24,000 0.7 (3.%) 38,730 929.96 0 0 23,300 25,600 21,000
11/02/2026 23,300 0.4 (1.75%) 62,107 1,450.99 0 0 22,900 25,100 20,700
10/02/2026 22,900 -0.9 (-3.78%) 87,473 2,030.76 0 0 23,800 26,100 21,500
09/02/2026 23,800 0.2 (0.85%) 32,521 780.53 0 0 23,600 25,900 21,300
06/02/2026 23,600 -1.7 (-6.72%) 171,533 4,099.65 0 0 25,300 27,800 22,800
05/02/2026 25,300 -2 (-7.33%) 144,356 3,783.42 0 0 27,300 30,000 24,600
04/02/2026 27,300 0.1 (0.37%) 104,895 2,881.61 0 0 27,200 29,900 24,500
03/02/2026 27,200 -1.2 (-4.23%) 183,900 5,181.12 0 0 28,400 31,200 25,600
02/02/2026 28,400 -3.1 (-9.84%) 272,104 7,803.4 0 0 31,500 34,600 28,400
30/01/2026 31,500 1.6 (5.35%) 462,374 14,923.54 0 0 29,900 32,800 27,000
29/01/2026 29,900 2.7 (9.93%) 189,227 5,647.34 0 0 27,200 29,900 24,500
28/01/2026 27,200 2.4 (9.68%) 312,379 8,288.19 0 0 24,800 27,200 22,400
27/01/2026 24,800 0.7 (2.9%) 120,646 3,056.31 0 0 24,100 26,500 21,700
26/01/2026 24,100 1.1 (4.78%) 69,504 1,696.35 0 0 23,000 25,300 20,700
23/01/2026 23,000 -0.7 (-2.95%) 36,901 857.51 0 0 23,700 26,000 21,400
22/01/2026 23,700 -0.1 (-0.42%) 74,348 1,748.09 0 0 23,800 26,100 21,500
21/01/2026 23,800 -0.9 (-3.64%) 49,899 1,208.09 0 0 24,700 27,100 22,300
20/01/2026 24,700 0.7 (2.92%) 119,173 3,015.38 0 0 24,000 26,400 21,600
19/01/2026 24,000 0.1 (0.42%) 72,473 1,735.64 0 0 23,900 26,200 21,600
16/01/2026 23,900 -0.1 (-0.42%) 53,254 1,275.29 0 0 24,000 26,400 21,600
15/01/2026 24,000 -0.7 (-2.83%) 73,115 1,770.44 0 0 24,700 27,100 22,300
14/01/2026 24,700 1.5 (6.47%) 153,988 3,852.84 0 0 23,200 25,500 20,900
13/01/2026 23,200 -2.4 (-9.38%) 128,636 3,069.97 0 0 25,600 28,100 23,100
12/01/2026 25,600 -0.1 (-0.39%) 69,662 1,742.39 0 0 25,700 28,200 23,200
09/01/2026 25,700 0.6 (2.39%) 617,968 16,842.79 0 0 25,100 27,600 22,600
08/01/2026 25,100 2.2 (9.61%) 55,337 1,388.96 0 0 22,900 25,100 20,700
07/01/2026 22,900 2 (9.57%) 56,539 1,272.47 0 0 20,900 22,900 18,900
06/01/2026 20,900 0.1 (0.48%) 43,205 898.78 0 0 20,800 22,800 18,800
05/01/2026 20,800 0.4 (1.96%) 50,069 1,045.46 0 0 20,400 22,400 18,400
31/12/2025 20,400 0.8 (4.08%) 23,007 469.21 0 0 19,600 21,500 17,700
30/12/2025 19,600 -0.3 (-1.51%) 4,484 88.01 0 0 19,900 21,800 18,000
29/12/2025 19,900 0 (0%) 9,534 184.88 0 0 19,900 21,800 18,000
26/12/2025 19,900 0 (0%) 13,394 261.03 0 0 19,900 21,800 18,000
25/12/2025 19,900 -0.6 (-2.93%) 44,225 880.15 0 0 20,500 22,500 18,500
24/12/2025 20,500 0 (0%) 10,598 212.71 0 0 20,500 22,500 18,500
23/12/2025 20,500 -0.3 (-1.44%) 10,815 222.17 0 0 20,800 22,800 18,800
22/12/2025 20,800 0.5 (2.46%) 19,549 405.82 0 0 20,300 22,300 18,300
19/12/2025 20,300 -0.1 (-0.49%) 24,500 491.26 0 0 20,400 22,400 18,400
18/12/2025 20,400 0 (0%) 9,806 197.2 0 0 20,400 22,400 18,400
17/12/2025 20,400 -0.2 (-0.97%) 8,967 182.06 0 0 20,600 22,600 18,600
16/12/2025 20,600 -0.4 (-1.9%) 30,246 611.53 0 0 21,000 23,100 18,900
15/12/2025 21,000 -0.5 (-2.33%) 22,900 480.37 0 0 21,500 23,600 19,400
12/12/2025 21,500 -0.5 (-2.27%) 19,752 431.04 0 0 22,000 24,200 19,800
11/12/2025 22,000 0 (0%) 10,348 227.76 0 0 22,000 24,200 19,800
10/12/2025 22,000 -0.2 (-0.9%) 7,922 174.7 0 0 22,200 24,400 20,000
09/12/2025 22,200 -0.5 (-2.2%) 22,433 497.75 0 0 22,700 24,900 20,500
08/12/2025 22,700 0.3 (1.34%) 4,492 100.48 0 0 22,400 24,600 20,200
05/12/2025 22,400 -0.4 (-1.75%) 30,383 686.12 0 0 22,800 25,000 20,600
04/12/2025 22,800 -0.3 (-1.3%) 10,720 245.79 0 0 23,100 25,400 20,800
03/12/2025 23,100 0.6 (2.67%) 41,422 945.04 0 0 22,500 24,700 20,300
02/12/2025 22,500 0.2 (0.9%) 31,467 698.91 0 0 22,300 24,500 20,100
01/12/2025 22,300 -0.3 (-1.33%) 15,566 349.4 0 0 22,600 24,800 20,400
28/11/2025 22,600 -0.6 (-2.59%) 35,182 810.95 0 0 23,200 25,500 20,900
27/11/2025 23,200 0.6 (2.65%) 27,520 630.67 0 0 22,600 24,800 20,400
26/11/2025 22,600 0.2 (0.89%) 19,443 439.56 0 0 22,400 24,600 20,200
25/11/2025 22,400 0.3 (1.36%) 9,485 212.41 0 0 22,100 24,300 19,900
24/11/2025 22,100 -0.6 (-2.64%) 20,509 459.52 0 0 22,700 24,900 20,500
21/11/2025 22,700 -0.1 (-0.44%) 24,010 541.89 0 0 22,800 25,000 20,600
20/11/2025 22,800 0.1 (0.44%) 23,738 539.56 0 0 22,700 24,900 20,500
19/11/2025 22,700 -0.4 (-1.73%) 11,966 274.83 0 0 23,100 25,400 20,800
18/11/2025 23,100 -0.2 (-0.86%) 24,004 557.42 0 0 23,300 25,600 21,000
17/11/2025 23,300 0.6 (2.64%) 49,057 1,131.75 0 0 22,700 24,900 20,500
14/11/2025 22,700 -0.3 (-1.3%) 42,800 966.75 0 0 23,000 25,300 20,700
13/11/2025 23,000 -0.3 (-1.29%) 11,584 267.84 0 0 23,300 25,600 21,000
12/11/2025 23,300 0.7 (3.1%) 19,300 441.79 0 0 22,600 24,800 20,400
11/11/2025 22,600 -0.1 (-0.44%) 34,394 785.67 0 0 22,700 24,900 20,500
10/11/2025 22,700 -0.3 (-1.3%) 18,611 424.79 0 0 23,000 25,300 20,700
07/11/2025 23,000 -0.7 (-2.95%) 43,450 1,013.54 0 0 23,700 26,000 21,400
06/11/2025 23,700 0 (0%) 28,065 664.49 0 0 23,700 26,000 21,400
05/11/2025 23,700 -0.6 (-2.47%) 31,010 742.62 0 0 24,300 26,700 21,900

Historical Data-ko - BSC

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