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
19/03/2026 23,100 -0.1 (-0.43%) 15,071 346.91 0 0 23,200 26,600 19,800
18/03/2026 22,700 -0.7 (-2.99%) 2,752 63.85 0 0 23,400 26,900 19,900
17/03/2026 22,700 -0.4 (-1.73%) 22,948 536.78 0 0 23,100 26,500 19,700
16/03/2026 22,900 -0.2 (-0.87%) 4,958 114.71 0 0 23,100 26,500 19,700
13/03/2026 22,500 -0.9 (-3.85%) 52,961 1,223.7 0 0 23,400 26,900 19,900
12/03/2026 23,000 -0.3 (-1.29%) 23,451 548. 0 0 23,300 26,700 19,900
11/03/2026 23,000 -0.7 (-2.95%) 21,224 494.95 0 0 23,700 27,200 20,200
10/03/2026 23,800 0 (0%) 20,829 493.15 0 0 23,800 27,300 20,300
09/03/2026 23,500 -1.5 (-6%) 15,071 358.02 0 0 25,000 28,700 21,300
06/03/2026 25,000 0.1 (0.4%) 9,000 224.62 0 0 24,900 28,600 21,200
05/03/2026 24,800 0.1 (0.4%) 2,547 63.4 0 0 24,700 28,400 21,000
04/03/2026 24,600 -0.7 (-2.77%) 9,543 235.66 0 0 25,300 29,000 21,600
03/03/2026 25,200 0.2 (0.8%) 3,039 76.73 0 0 25,000 28,700 21,300
02/03/2026 24,900 -0.4 (-1.58%) 5,797 145.12 0 0 25,300 29,000 21,600
27/02/2026 25,300 0.2 (0.8%) 1,972 49.93 0 0 25,100 28,800 21,400
26/02/2026 25,100 0 (0%) 4,593 115.28 0 0 25,100 28,800 21,400
25/02/2026 25,000 0 (0%) 5,384 135.25 0 0 25,000 28,700 21,300
24/02/2026 25,300 0.3 (1.2%) 4,861 121.69 0 0 25,000 28,700 21,300
23/02/2026 25,000 0.2 (0.81%) 4,629 115.59 0 0 24,800 28,500 21,100
13/02/2026 25,000 0.1 (0.4%) 3,448 85.61 0 0 24,900 28,600 21,200
12/02/2026 25,000 0 (0%) 1,701 42.4 0 0 25,000 28,700 21,300
11/02/2026 24,900 0 (0%) 1,283 32.08 0 0 24,900 28,600 21,200
10/02/2026 25,300 0.7 (2.85%) 2,638 65.66 0 0 24,600 28,200 21,000
09/02/2026 25,300 0.8 (3.27%) 2,630 64.77 0 0 24,500 28,100 20,900
06/02/2026 24,500 -0.9 (-3.54%) 1,052 25.83 0 0 25,400 29,200 21,600
05/02/2026 25,400 0 (0%) 1,153 29.27 0 0 25,400 29,200 21,600
04/02/2026 25,200 0.1 (0.4%) 5,889 149.79 0 0 25,100 28,800 21,400
03/02/2026 25,100 0 (0%) 1,900 47.61 0 0 25,100 28,800 21,400
02/02/2026 24,900 -0.7 (-2.73%) 8,387 210.92 0 0 25,600 29,400 21,800
30/01/2026 25,900 0.3 (1.17%) 1,397 35.82 0 0 25,600 29,400 21,800
29/01/2026 25,600 0.3 (1.19%) 1,341 34.31 0 0 25,300 29,000 21,600
28/01/2026 25,200 -0.6 (-2.33%) 6,005 151.69 0 0 25,800 29,600 22,000
27/01/2026 25,800 -0.5 (-1.9%) 5,112 131.8 0 0 26,300 30,200 22,400
26/01/2026 26,100 -0.6 (-2.25%) 3,623 95.36 0 0 26,700 30,700 22,700
23/01/2026 26,600 0.7 (2.7%) 7,648 204.54 0 0 25,900 29,700 22,100
22/01/2026 26,200 0.2 (0.77%) 3,763 97.49 0 0 26,000 29,900 22,100
21/01/2026 25,500 -2 (-7.27%) 12,071 314.46 0 0 27,500 31,600 23,400
20/01/2026 27,500 0.5 (1.85%) 11,572 318.72 0 0 27,000 31,000 23,000
19/01/2026 27,000 1.5 (5.88%) 24,294 656.97 0 0 25,500 29,300 21,700
16/01/2026 25,600 0.1 (0.39%) 5,620 143.56 0 0 25,500 29,300 21,700
15/01/2026 25,700 0.7 (2.8%) 9,131 232.66 0 0 25,000 28,700 21,300
14/01/2026 25,100 0.2 (0.8%) 12,680 316.62 0 0 24,900 28,600 21,200
13/01/2026 25,000 0 (0%) 7,997 198.98 0 0 25,000 28,700 21,300
12/01/2026 25,300 0.6 (2.43%) 7,755 193.68 0 0 24,700 28,400 21,000
09/01/2026 24,900 0.1 (0.4%) 10,929 269.77 0 0 24,800 28,500 21,100
08/01/2026 24,700 0.3 (1.23%) 6,667 165.12 0 0 24,400 28,000 20,800
07/01/2026 24,600 0 (0%) 14,263 348.69 0 0 24,600 28,200 21,000
06/01/2026 24,600 -0.2 (-0.81%) 7,240 177.97 0 0 24,800 28,500 21,100
05/01/2026 24,700 -0.7 (-2.76%) 8,452 210. 0 0 25,400 29,200 21,600
31/12/2025 25,700 1 (4.05%) 7,158 181.91 0 0 24,700 28,400 21,000
30/12/2025 24,800 0 (0%) 5,739 141.81 0 0 24,800 28,500 21,100
29/12/2025 24,700 -0.1 (-0.4%) 1,191 29.47 0 0 24,800 28,500 21,100
26/12/2025 24,900 0 (0%) 6,264 155.34 0 0 24,900 28,600 21,200
25/12/2025 24,800 -0.1 (-0.4%) 33,847 841.41 0 0 24,900 28,600 21,200
24/12/2025 25,000 -0.1 (-0.4%) 5,741 143.23 0 0 25,100 28,800 21,400
23/12/2025 25,300 0.1 (0.4%) 14,711 369.83 0 0 25,200 28,900 21,500
22/12/2025 25,000 -0.8 (-3.1%) 32,667 823.4 0 0 25,800 29,600 22,000
19/12/2025 25,400 -1.1 (-4.15%) 14,284 368.45 0 0 26,500 30,400 22,600
18/12/2025 26,600 -0.3 (-1.12%) 15,717 417.1 0 0 26,900 30,900 22,900
17/12/2025 27,000 0.1 (0.37%) 2,626 70.63 0 0 26,900 30,900 22,900
16/12/2025 26,600 -0.9 (-3.27%) 12,027 323.71 0 0 27,500 31,600 23,400
15/12/2025 27,400 0.3 (1.11%) 1,516 41.58 0 0 27,100 31,100 23,100
12/12/2025 26,800 -0.6 (-2.19%) 13,532 366.41 0 0 27,400 31,500 23,300
11/12/2025 27,300 0 (0%) 7,011 191.87 0 0 27,300 31,300 23,300
10/12/2025 27,500 0.2 (0.73%) 4,932 134.84 0 0 27,300 31,300 23,300
09/12/2025 27,700 0.2 (0.73%) 12,367 337.14 0 0 27,500 31,600 23,400
08/12/2025 27,900 0.2 (0.72%) 10,036 276.44 0 0 27,700 31,800 23,600
05/12/2025 27,900 -0.1 (-0.36%) 15,053 416.7 0 0 28,000 32,200 23,800
04/12/2025 28,000 -0.2 (-0.71%) 28,430 795.85 0 0 28,200 32,400 24,000
03/12/2025 28,000 0 (0%) 7,713 217.81 0 0 28,000 32,200 23,800
02/12/2025 28,700 0.4 (1.41%) 18,132 507.36 0 0 28,300 32,500 24,100
01/12/2025 28,200 -1.2 (-4.08%) 9,669 274.03 0 0 29,400 33,800 25,000
28/11/2025 29,000 -0.8 (-2.68%) 9,607 282.39 0 0 29,800 34,200 25,400
27/11/2025 29,700 1.7 (6.07%) 25,926 772.49 0 0 28,000 32,200 23,800
26/11/2025 28,200 0.3 (1.08%) 22,335 625.91 0 0 27,900 32,000 23,800
25/11/2025 28,200 0.2 (0.71%) 4,426 123.41 0 0 28,000 32,200 23,800
24/11/2025 28,100 -0.1 (-0.35%) 9,691 271.49 0 0 28,200 32,400 24,000
21/11/2025 28,500 -0.1 (-0.35%) 10,103 284.74 0 0 28,600 32,800 24,400
20/11/2025 28,600 -0.4 (-1.38%) 6,974 199.34 0 0 29,000 33,300 24,700
19/11/2025 29,200 0.6 (2.1%) 12,337 358.17 0 0 28,600 32,800 24,400
18/11/2025 28,600 -0.4 (-1.38%) 24,684 706.33 0 0 29,000 33,300 24,700
17/11/2025 29,000 -0.8 (-2.68%) 26,882 778.54 0 0 29,800 34,200 25,400
14/11/2025 29,900 -0.5 (-1.64%) 10,111 301.61 0 0 30,400 34,900 25,900
13/11/2025 29,900 -0.4 (-1.32%) 23,391 711.67 0 0 30,300 34,800 25,800
12/11/2025 30,800 2.9 (10.39%) 24,116 731.21 0 0 27,900 32,000 23,800
11/11/2025 28,200 -1.7 (-5.69%) 53,430 1,491.17 0 0 29,900 34,300 25,500
10/11/2025 29,500 -5.2 (-14.99%) 128,724 3,846.62 0 0 34,700 39,900 29,500
07/11/2025 34,000 -3.5 (-9.33%) 77,930 2,706.01 0 0 37,500 43,100 31,900
06/11/2025 37,300 -5.3 (-12.44%) 100,790 3,780.1 0 0 42,600 48,900 36,300
05/11/2025 67,000 -0.7 (-1.03%) 176,573 11,934.09 0 0 67,700 77,800 57,600
04/11/2025 67,500 0.1 (0.15%) 140,785 9,534.7 0 0 67,400 77,500 57,300
03/11/2025 68,700 2.1 (3.15%) 274,177 18,491.55 0 0 66,600 76,500 56,700
31/10/2025 66,500 2.2 (3.42%) 143,154 9,532.67 0 0 64,300 73,900 54,700
30/10/2025 64,700 -1 (-1.52%) 59,544 3,828.75 0 0 65,700 75,500 55,900
29/10/2025 64,800 -2.5 (-3.71%) 102,203 6,716.68 0 0 67,300 77,300 57,300
28/10/2025 66,500 -3.1 (-4.45%) 52,639 3,543.59 0 0 69,600 80,000 59,200
27/10/2025 68,800 0 (0%) 180,126 12,529.14 0 0 68,800 79,100 58,500
24/10/2025 68,500 3.9 (6.04%) 100,940 6,940.96 0 0 64,600 74,200 55,000
23/10/2025 64,900 1.2 (1.88%) 12,728 822.36 0 0 63,700 73,200 54,200
22/10/2025 64,400 -0.6 (-0.92%) 7,361 468.74 0 0 65,000 74,700 55,300
21/10/2025 64,900 0.6 (0.93%) 200 12.99 0 0 64,300 73,900 54,700
20/10/2025 64,200 -1.7 (-2.58%) 10,900 701.36 0 0 65,900 75,700 56,100
17/10/2025 65,900 -0.5 (-0.75%) 15,006 988.66 0 0 66,400 76,300 56,500
16/10/2025 66,500 0.1 (0.15%) 6,020 399.77 0 0 66,400 76,300 56,500
15/10/2025 66,500 0.7 (1.06%) 6,884 457.03 0 0 65,800 75,600 56,000
14/10/2025 65,900 0.3 (0.46%) 18,182 1,196.96 0 0 65,600 75,400 55,800
13/10/2025 66,200 0.9 (1.38%) 11,531 756.7 0 0 65,300 75,000 55,600
10/10/2025 65,700 1.4 (2.18%) 28,202 1,841.92 0 0 64,300 73,900 54,700
09/10/2025 64,000 0.6 (0.95%) 27,216 1,750.67 0 0 63,400 72,900 53,900
08/10/2025 63,500 -0.1 (-0.16%) 14,911 944.79 0 0 63,600 73,100 54,100
07/10/2025 64,000 0.1 (0.16%) 14,830 942.61 0 0 63,900 73,400 54,400
06/10/2025 63,900 -3.4 (-5.05%) 37,440 2,391.7 0 0 67,300 77,300 57,300
03/10/2025 67,000 -0.9 (-1.33%) 20,800 1,399.46 0 0 67,900 78,000 57,800
02/10/2025 68,500 1.1 (1.63%) 14,144 960.7 0 0 67,400 77,500 57,300
01/10/2025 66,800 -2.1 (-3.05%) 33,613 2,263.87 0 0 68,900 79,200 58,600
30/09/2025 70,000 -1.9 (-2.64%) 32,914 2,267.95 0 0 71,900 82,600 61,200
29/09/2025 72,200 1.8 (2.56%) 34,202 2,459.82 0 0 70,400 80,900 59,900
26/09/2025 70,400 2.5 (3.68%) 28,210 1,987.2 0 0 67,900 78,000 57,800
25/09/2025 69,000 1.8 (2.68%) 17,670 1,199.23 0 0 67,200 77,200 57,200
24/09/2025 67,000 0.8 (1.21%) 13,832 929. 0 0 66,200 76,100 56,300
23/09/2025 67,400 3.7 (5.81%) 31,521 2,085.75 0 0 63,700 73,200 54,200
22/09/2025 64,000 1.7 (2.73%) 10,454 666.17 0 0 62,300 71,600 53,000
19/09/2025 63,200 1.5 (2.43%) 24,505 1,527.06 0 0 61,700 70,900 52,500

Historical Data-ko - BSC

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