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
23/03/2026 24,300 -1.9 (-7.25%) 429,277 10,664.17 0 0 26,200 28,800 23,600
20/03/2026 26,200 0.1 (0.38%) 198,914 5,152.59 0 0 26,100 28,700 23,500
19/03/2026 26,100 -0.6 (-2.25%) 380,879 9,909.47 0 0 26,700 29,300 24,100
18/03/2026 26,700 -0.3 (-1.11%) 231,468 6,210.35 0 0 27,000 29,700 24,300
17/03/2026 27,000 0.2 (0.75%) 216,145 5,862.34 0 0 26,800 29,400 24,200
16/03/2026 26,800 0.1 (0.37%) 156,357 4,184.85 0 0 26,700 29,300 24,100
13/03/2026 26,700 -0.6 (-2.2%) 319,406 8,555. 0 0 27,300 30,000 24,600
12/03/2026 27,300 -0.7 (-2.5%) 243,057 6,645.45 0 0 28,000 30,800 25,200
11/03/2026 28,000 0.9 (3.32%) 284,354 7,848.96 0 0 27,100 29,800 24,400
10/03/2026 27,100 0 (0%) 881,889 24,071.11 0 0 27,100 29,800 24,400
09/03/2026 27,100 -3 (-9.97%) 468,752 12,800.45 0 0 30,100 33,100 27,100
06/03/2026 30,100 -1 (-3.22%) 368,000 11,183.39 0 0 31,100 34,200 28,000
05/03/2026 31,100 0.5 (1.63%) 837,940 26,543.15 0 0 30,600 33,600 27,600
04/03/2026 30,600 -0.1 (-0.33%) 448,980 13,448.7 0 0 30,700 33,700 27,700
03/03/2026 30,700 0.5 (1.66%) 448,448 13,687.52 0 0 30,200 33,200 27,200
02/03/2026 30,200 -1.1 (-3.51%) 372,073 11,349.96 0 0 31,300 34,400 28,200
27/02/2026 31,300 0.4 (1.29%) 465,344 14,481.99 0 0 30,900 33,900 27,900
26/02/2026 30,900 0 (0%) 132,783 4,100.35 0 0 30,900 33,900 27,900
25/02/2026 30,900 0 (0%) 229,385 7,143.68 0 0 30,900 33,900 27,900
24/02/2026 30,900 -0.3 (-0.96%) 412,445 12,851.5 0 0 31,200 34,300 28,100
23/02/2026 31,200 1.6 (5.41%) 487,816 14,900.33 0 0 29,600 32,500 26,700
13/02/2026 29,600 0 (0%) 190,300 5,637.22 0 0 29,600 32,500 26,700
12/02/2026 29,600 0 (0%) 87,260 2,587.5 0 0 29,600 32,500 26,700
11/02/2026 29,600 0.3 (1.02%) 99,401 2,954.2 0 0 29,300 32,200 26,400
10/02/2026 29,300 0 (0%) 76,032 2,230.03 0 0 29,300 32,200 26,400
09/02/2026 29,300 0.1 (0.34%) 117,131 3,440.1 0 0 29,200 32,100 26,300
06/02/2026 29,200 -0.9 (-2.99%) 229,394 6,770.4 0 0 30,100 33,100 27,100
05/02/2026 30,100 -0.4 (-1.31%) 157,306 4,811.14 0 0 30,500 33,500 27,500
04/02/2026 30,500 0.2 (0.66%) 291,955 8,987.16 0 0 30,300 33,300 27,300
03/02/2026 30,300 0.3 (1%) 235,300 7,109.35 0 0 30,000 33,000 27,000
02/02/2026 30,000 -0.1 (-0.33%) 107,032 3,206.71 0 0 30,100 33,100 27,100
30/01/2026 30,100 0.2 (0.67%) 163,287 4,901.21 0 0 29,900 32,800 27,000
29/01/2026 29,900 -0.1 (-0.33%) 96,812 2,901.74 0 0 30,000 33,000 27,000
28/01/2026 30,000 0.1 (0.33%) 132,125 3,908.81 0 0 29,900 32,800 27,000
27/01/2026 29,900 0 (0%) 142,075 4,233.14 0 0 29,900 32,800 27,000
26/01/2026 29,900 -0.7 (-2.29%) 218,835 6,565.65 0 0 30,600 33,600 27,600
23/01/2026 30,600 -0.1 (-0.33%) 190,295 5,895.83 0 0 30,700 33,700 27,700
22/01/2026 30,700 0.4 (1.32%) 210,554 6,452.95 0 0 30,300 33,300 27,300
21/01/2026 30,300 -1 (-3.19%) 359,303 10,970.49 0 0 31,300 34,400 28,200
20/01/2026 31,300 -0.8 (-2.49%) 459,010 14,545.85 0 0 32,100 35,300 28,900
19/01/2026 32,100 0.1 (0.31%) 206,056 6,624.36 0 0 32,000 35,200 28,800
16/01/2026 32,000 -0.1 (-0.31%) 447,120 14,411.4 0 0 32,100 35,300 28,900
15/01/2026 32,100 -0.5 (-1.53%) 390,731 12,582.24 0 0 32,600 35,800 29,400
14/01/2026 32,600 0.8 (2.52%) 432,582 13,922.23 0 0 31,800 34,900 28,700
13/01/2026 31,800 -0.7 (-2.15%) 577,548 18,601.31 0 0 32,500 35,700 29,300
12/01/2026 32,500 2.2 (7.26%) 921,683 29,832.03 0 0 30,300 33,300 27,300
09/01/2026 30,300 0 (0%) 301,652 9,220.01 0 0 30,300 33,300 27,300
08/01/2026 30,300 0.8 (2.71%) 629,119 19,177.53 0 0 29,500 32,400 26,600
07/01/2026 29,500 0.7 (2.43%) 257,757 7,552.25 0 0 28,800 31,600 26,000
06/01/2026 28,800 0.5 (1.77%) 322,403 9,147.46 0 0 28,300 31,100 25,500
05/01/2026 28,300 -0.8 (-2.75%) 258,275 7,435.29 0 0 29,100 32,000 26,200
31/12/2025 29,100 -0.3 (-1.02%) 180,555 5,288.28 0 0 29,400 32,300 26,500
30/12/2025 29,400 -0.4 (-1.34%) 265,104 7,852.26 0 0 29,800 32,700 26,900
29/12/2025 29,800 0 (0%) 66,025 1,977.3 0 0 29,800 32,700 26,900
26/12/2025 29,800 -0.5 (-1.65%) 197,928 5,924.18 0 0 30,300 33,300 27,300
25/12/2025 30,300 -0.5 (-1.62%) 200,016 6,112.62 0 0 30,800 33,800 27,800
24/12/2025 30,800 -0.1 (-0.32%) 185,980 5,709.17 0 0 30,900 33,900 27,900
23/12/2025 30,900 -0.3 (-0.96%) 66,892 2,063.78 0 0 31,200 34,300 28,100
22/12/2025 31,200 0.7 (2.3%) 178,636 5,509.93 0 0 30,500 33,500 27,500
19/12/2025 30,500 0 (0%) 142,899 4,341.84 0 0 30,500 33,500 27,500
18/12/2025 30,500 0.1 (0.33%) 53,643 1,626.76 0 0 30,400 33,400 27,400
17/12/2025 30,400 -0.4 (-1.3%) 47,611 1,451.48 0 0 30,800 33,800 27,800
16/12/2025 30,800 1.1 (3.7%) 131,383 3,954.25 0 0 29,700 32,600 26,800
15/12/2025 29,700 -0.1 (-0.34%) 147,702 4,387.71 0 0 29,800 32,700 26,900
12/12/2025 29,800 -0.8 (-2.61%) 130,531 3,947.67 0 0 30,600 33,600 27,600
11/12/2025 30,600 0 (0%) 47,463 1,464.22 0 0 30,600 33,600 27,600
10/12/2025 30,600 0 (0%) 107,329 3,290.71 0 0 30,600 33,600 27,600
09/12/2025 30,600 -0.2 (-0.65%) 163,376 4,991.43 0 0 30,800 33,800 27,800
08/12/2025 30,800 -0.4 (-1.28%) 223,093 6,918.98 0 0 31,200 34,300 28,100
05/12/2025 31,200 0 (0%) 87,455 2,740.06 0 0 31,200 34,300 28,100
04/12/2025 31,200 0.1 (0.32%) 230,514 7,238.07 0 0 31,100 34,200 28,000
03/12/2025 31,100 0.3 (0.97%) 214,877 6,678.87 0 0 30,800 33,800 27,800
02/12/2025 30,800 0.1 (0.33%) 200,897 6,126.37 0 0 30,700 33,700 27,700
01/12/2025 30,700 -0.5 (-1.6%) 214,720 6,630.91 0 0 31,200 34,300 28,100
28/11/2025 31,200 -0.3 (-0.95%) 44,441 1,393.02 0 0 31,500 34,600 28,400
27/11/2025 31,500 -0.2 (-0.63%) 76,434 2,428.45 0 0 31,700 34,800 28,600
26/11/2025 31,700 0.6 (1.93%) 164,033 5,203.02 0 0 31,100 34,200 28,000
25/11/2025 31,100 -0.9 (-2.81%) 359,569 11,264.98 0 0 32,000 35,200 28,800
24/11/2025 32,000 -0.2 (-0.62%) 294,110 9,358.1 0 0 32,200 35,400 29,000
21/11/2025 32,200 -0.4 (-1.23%) 99,591 3,211.55 0 0 32,600 35,800 29,400
20/11/2025 32,600 -0.2 (-0.61%) 77,382 2,531.58 0 0 32,800 36,000 29,600
19/11/2025 32,800 -0.5 (-1.5%) 131,248 4,331.23 0 0 33,300 36,600 30,000
18/11/2025 33,300 0 (0%) 199,532 6,677.99 0 0 33,300 36,600 30,000
17/11/2025 33,300 0.3 (0.91%) 125,704 4,179.11 0 0 33,000 36,300 29,700
14/11/2025 33,000 0 (0%) 183,205 6,035.59 0 0 33,000 36,300 29,700
13/11/2025 33,000 -0.2 (-0.6%) 152,318 5,034.64 0 0 33,200 36,500 29,900
12/11/2025 34,000 0.6 (1.8%) 135,635 4,585.96 0 0 33,400 36,700 30,100
11/11/2025 33,400 0 (0%) 81,605 2,728.35 0 0 33,400 36,700 30,100
10/11/2025 33,400 0.1 (0.3%) 166,845 5,603.69 0 0 33,300 36,600 30,000
07/11/2025 33,300 -0.7 (-2.06%) 182,586 6,137.54 0 0 34,000 37,400 30,600
06/11/2025 34,000 0 (0%) 109,425 3,713.17 0 0 34,000 37,400 30,600
05/11/2025 34,000 -0.9 (-2.58%) 317,500 10,870.05 0 0 34,900 38,300 31,500
04/11/2025 34,900 1.8 (5.44%) 422,575 14,235.24 0 0 33,100 36,400 29,800
03/11/2025 33,100 -0.6 (-1.78%) 217,993 7,315.9 0 0 33,700 37,000 30,400
31/10/2025 33,700 -0.3 (-0.88%) 116,489 3,962.54 0 0 34,000 37,400 30,600
30/10/2025 34,000 0.6 (1.8%) 334,918 11,337.34 0 0 33,400 36,700 30,100
29/10/2025 33,400 0.1 (0.3%) 176,921 5,925.74 0 0 33,300 36,600 30,000
28/10/2025 33,300 1.1 (3.42%) 166,173 5,451.08 0 0 32,200 35,400 29,000
27/10/2025 32,200 0.1 (0.31%) 455,285 14,870.27 0 0 32,100 35,300 28,900
24/10/2025 32,100 -1.1 (-3.31%) 234,534 7,623.59 0 0 33,200 36,500 29,900
23/10/2025 33,200 -0.2 (-0.6%) 130,349 4,342.94 0 0 33,400 36,700 30,100
22/10/2025 33,400 0.1 (0.3%) 180,410 6,017.53 0 0 33,300 36,600 30,000
21/10/2025 33,300 0.5 (1.52%) 482,783 15,747.27 0 0 32,800 36,000 29,600
20/10/2025 32,800 -3.5 (-9.64%) 640,894 21,838.13 0 0 36,300 39,900 32,700
17/10/2025 36,300 -0.1 (-0.27%) 425,087 15,452.2 0 0 36,400 40,000 32,800
16/10/2025 36,400 -0.1 (-0.27%) 219,157 7,998.18 0 0 36,500 40,100 32,900
15/10/2025 36,500 -0.8 (-2.14%) 234,353 8,618.96 0 0 37,300 41,000 33,600
14/10/2025 37,300 0.3 (0.81%) 490,943 18,247.94 0 0 37,000 40,700 33,300
13/10/2025 37,000 -0.6 (-1.6%) 309,411 11,416.31 0 0 37,600 41,300 33,900
10/10/2025 37,600 0 (0%) 359,078 13,440.99 0 0 37,600 41,300 33,900
09/10/2025 37,600 -0.1 (-0.27%) 210,808 7,914.99 0 0 37,700 41,400 34,000
08/10/2025 37,700 0.1 (0.27%) 391,114 14,908.6 0 0 37,600 41,300 33,900
07/10/2025 37,600 -0.9 (-2.34%) 187,709 7,120.59 0 0 38,500 42,300 34,700
06/10/2025 38,500 2.3 (6.35%) 520,673 19,697.89 0 0 36,200 39,800 32,600
03/10/2025 36,200 -0.5 (-1.36%) 144,781 5,259.73 0 0 36,700 40,300 33,100
02/10/2025 36,700 -0.7 (-1.87%) 149,595 5,544.83 0 0 37,400 41,100 33,700
01/10/2025 37,400 0 (0%) 131,390 4,920.62 0 0 37,400 41,100 33,700
30/09/2025 37,400 -0.2 (-0.53%) 218,363 8,129.93 0 0 37,600 41,300 33,900
29/09/2025 37,600 0 (0%) 271,536 10,100.56 0 0 37,600 41,300 33,900
26/09/2025 37,600 -0.4 (-1.05%) 291,785 10,955.33 0 0 38,000 41,800 34,200
25/09/2025 38,000 0.6 (1.6%) 311,106 11,801.85 0 0 37,400 41,100 33,700
24/09/2025 37,400 0.6 (1.63%) 398,929 14,648.93 0 0 36,800 40,400 33,200
23/09/2025 36,800 -0.1 (-0.27%) 208,522 7,706.88 0 0 36,900 40,500 33,300

Historical Data-ko - BSC

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