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
06/05/2026 28,100 0 (0%) 11,100 308.58 0 0 28,100 30,050 26,150
05/05/2026 28,100 0 (0%) 11,200 308.6 31,201 815.91 28,100 30,050 26,150
04/05/2026 28,100 -0.2 (-0.71%) 61,600 1,730.58 0 0 28,300 30,250 26,350
29/04/2026 28,300 0.3 (1.07%) 15,000 421.37 0 0 28,000 29,950 26,050
28/04/2026 28,000 0.1 (0.36%) 5,900 164.8 0 0 27,900 29,850 25,950
24/04/2026 27,900 0.2 (0.72%) 8,600 239.68 0 0 27,700 29,600 25,800
23/04/2026 27,700 -0.5 (-1.77%) 30,000 839.22 0 0 28,200 30,150 26,250
22/04/2026 28,200 0 (0%) 10,700 301.49 0 0 28,200 30,150 26,250
21/04/2026 28,200 -0.2 (-0.7%) 35,100 991.52 0 0 28,400 30,350 26,450
20/04/2026 28,400 0.2 (0.71%) 19,500 548.77 0 0 28,200 30,150 26,250
17/04/2026 28,200 -0.05 (-0.18%) 66,800 1,897.59 0 0 28,250 30,200 26,300
16/04/2026 28,250 -0.05 (-0.18%) 23,900 672.41 0 0 28,300 30,250 26,350
15/04/2026 28,300 0.3 (1.07%) 9,100 255.53 0 0 28,000 29,950 26,050
14/04/2026 28,000 -0.45 (-1.58%) 23,400 659.88 0 0 28,450 30,400 26,500
13/04/2026 28,450 -0.05 (-0.18%) 4,300 121.92 0 0 28,500 30,450 26,550
10/04/2026 28,500 0.05 (0.18%) 14,200 403.48 0 0 28,450 30,400 26,500
09/04/2026 28,450 0 (0%) 9,700 275.32 0 0 28,450 30,400 26,500
08/04/2026 28,450 0.05 (0.18%) 24,000 679.13 0 0 28,400 30,350 26,450
07/04/2026 28,400 0.2 (0.71%) 300 8.53 0 0 28,200 30,150 26,250
06/04/2026 28,200 -0.2 (-0.7%) 29,300 828.52 0 0 28,400 30,350 26,450
03/04/2026 28,400 -0.15 (-0.53%) 23,400 666.64 0 0 28,550 30,500 26,600
02/04/2026 28,550 0.05 (0.18%) 5,500 156.65 0 0 28,500 30,450 26,550
01/04/2026 28,500 0 (0%) 18,400 524.26 0 0 28,500 30,450 26,550
31/03/2026 28,500 0.3 (1.06%) 66,700 1,895.22 0 0 28,200 30,150 26,250
30/03/2026 28,200 0 (0%) 8,600 242.69 0 0 28,200 30,150 26,250
27/03/2026 28,200 -0.1 (-0.35%) 23,800 671.49 0 0 28,300 30,250 26,350
26/03/2026 28,300 0.05 (0.18%) 12,100 342.28 0 0 28,250 30,200 26,300
25/03/2026 28,250 0.1 (0.36%) 24,200 681.25 0 0 28,150 30,100 26,200
24/03/2026 28,150 0 (0%) 20,400 571.74 0 0 28,150 30,100 26,200
23/03/2026 28,150 -0.3 (-1.05%) 26,500 745.83 0 0 28,450 30,400 26,500
20/03/2026 28,450 0.15 (0.53%) 6,500 184.54 0 0 28,300 30,250 26,350
19/03/2026 28,300 0 (0%) 11,900 336.05 0 0 28,300 30,250 26,350
18/03/2026 28,300 -0.4 (-1.39%) 16,800 478.75 0 0 28,700 30,700 26,700
17/03/2026 28,700 0.25 (0.88%) 33,900 972.65 0 0 28,450 30,400 26,500
16/03/2026 28,450 -0.05 (-0.18%) 8,100 230.8 0 0 28,500 30,450 26,550
13/03/2026 28,500 0.5 (1.79%) 25,600 726.44 0 0 28,000 29,950 26,050
12/03/2026 29,000 0.1 (0.35%) 70,300 2,038.45 0 0 28,900 30,900 26,900
11/03/2026 28,900 0.3 (1.05%) 29,700 858.29 0 0 28,600 30,600 26,600
10/03/2026 28,600 0.6 (2.14%) 30,000 850.32 0 0 28,000 29,950 26,050
09/03/2026 28,000 -0.9 (-3.11%) 114,600 3,194.44 118,100 3,176.89 28,900 30,900 26,900
06/03/2026 28,900 0.1 (0.35%) 71,000 2,043.59 0 0 28,800 30,800 26,800
05/03/2026 28,800 0.1 (0.35%) 36,500 1,044.73 0 0 28,700 30,700 26,700
04/03/2026 28,700 -0.1 (-0.35%) 25,600 731.9 0 0 28,800 30,800 26,800
03/03/2026 28,800 0.1 (0.35%) 51,200 1,465.72 0 0 28,700 30,700 26,700
02/03/2026 28,700 -0.3 (-1.03%) 36,000 1,035.62 0 0 29,000 31,000 27,000
27/02/2026 29,000 0 (0%) 62,100 1,791.57 0 0 29,000 31,000 27,000
26/02/2026 29,000 0.25 (0.87%) 85,100 2,456.21 0 0 28,750 30,750 26,750
25/02/2026 28,750 0.35 (1.23%) 47,400 1,355.82 0 0 28,400 30,350 26,450
24/02/2026 28,400 0.1 (0.35%) 8,500 239.61 0 0 28,300 30,250 26,350
23/02/2026 28,300 -0.15 (-0.53%) 10,400 296.15 0 0 28,450 30,400 26,500
13/02/2026 28,450 0.55 (1.97%) 73,600 2,080.54 0 0 27,900 29,850 25,950
12/02/2026 27,900 0.3 (1.09%) 21,000 583.55 0 0 27,600 29,500 25,700
11/02/2026 27,600 -0.1 (-0.36%) 190,200 5,143.26 0 0 27,700 29,600 25,800
10/02/2026 27,700 0.5 (1.84%) 42,200 1,158.36 0 0 27,200 29,100 25,300
09/02/2026 27,200 0.05 (0.18%) 29,300 795.08 0 0 27,150 29,050 25,250
06/02/2026 27,150 0.65 (2.45%) 16,500 447.8 1,077,000 26,925 26,500 28,350 24,650
05/02/2026 26,500 -0.8 (-2.93%) 137,100 3,678 0 0 27,300 29,200 25,400
04/02/2026 27,300 -0.1 (-0.36%) 76,300 2,070.89 0 0 27,400 29,300 25,500
03/02/2026 27,400 0 (0%) 52,900 1,449.25 0 0 27,400 29,300 25,500
02/02/2026 27,400 0 (0%) 159,800 4,418.88 0 0 27,400 29,300 25,500
30/01/2026 27,400 -0.5 (-1.79%) 95,900 2,647.35 0 0 27,900 29,850 25,950
29/01/2026 27,900 -0.1 (-0.36%) 82,200 2,276.87 0 0 28,000 29,950 26,050
28/01/2026 28,000 -0.1 (-0.36%) 84,000 2,339.46 0 0 28,100 30,050 26,150
27/01/2026 28,100 0.1 (0.36%) 46,800 1,305.76 0 0 28,000 29,950 26,050
26/01/2026 28,000 -0.35 (-1.23%) 62,500 1,749.18 0 0 28,350 30,300 26,400
23/01/2026 28,350 0.35 (1.25%) 18,500 519.33 95,245 2,481.13 28,000 29,950 26,050
22/01/2026 28,000 -0.7 (-2.44%) 103,100 2,895.08 0 0 28,700 30,700 26,700
21/01/2026 28,700 0.5 (1.77%) 120,100 3,376.19 0 0 28,200 30,150 26,250
20/01/2026 28,200 -0.45 (-1.57%) 122,400 3,477.33 0 0 28,650 30,650 26,650
19/01/2026 28,650 -0.3 (-1.04%) 37,700 1,078.62 0 0 28,950 30,950 26,950
16/01/2026 28,950 0.1 (0.35%) 67,800 1,936.8 0 0 28,850 30,850 26,850
15/01/2026 28,850 0.05 (0.17%) 14,500 416.52 0 0 28,800 30,800 26,800
14/01/2026 28,800 -0.1 (-0.35%) 133,100 3,804.8 0 0 28,900 30,900 26,900
13/01/2026 28,900 -0.1 (-0.34%) 30,400 880.33 0 0 29,000 31,000 27,000
12/01/2026 29,000 -0.05 (-0.17%) 46,500 1,343.18 0 0 29,050 31,050 27,050
09/01/2026 29,050 0.15 (0.52%) 64,300 1,851.84 0 0 28,900 30,900 26,900
08/01/2026 28,900 -0.1 (-0.34%) 30,000 869.96 0 0 29,000 31,000 27,000
07/01/2026 29,000 -0.3 (-1.02%) 60,500 1,758.69 0 0 29,300 31,350 27,250
06/01/2026 29,300 0 (0%) 11,300 330.82 0 0 29,300 31,350 27,250
05/01/2026 29,300 -0.3 (-1.01%) 145,000 4,251.6 0 0 29,600 31,650 27,550
31/12/2025 29,600 0.2 (0.68%) 12,800 377.21 0 0 29,400 31,450 27,350
30/12/2025 29,400 -0.05 (-0.17%) 53,000 1,557.89 0 0 29,450 31,500 27,400
29/12/2025 29,450 0.05 (0.17%) 61,400 1,806.62 0 0 29,400 31,450 27,350
26/12/2025 29,400 0.05 (0.17%) 5,800 170.06 0 0 29,350 31,400 27,300
25/12/2025 29,350 -0.15 (-0.51%) 7,300 214.27 0 0 29,500 31,550 27,450
24/12/2025 29,500 0.05 (0.17%) 2,600 76.54 0 0 29,450 31,500 27,400
23/12/2025 29,450 0.05 (0.17%) 38,400 1,122.03 0 0 29,400 31,450 27,350
22/12/2025 29,400 -0.05 (-0.17%) 38,400 1,127.05 0 0 29,450 31,500 27,400
19/12/2025 29,450 -0.1 (-0.34%) 17,400 513.5 0 0 29,550 31,600 27,500
18/12/2025 29,550 -0.2 (-0.67%) 10,200 301.8 0 0 29,750 31,800 27,700
17/12/2025 29,750 0.1 (0.34%) 6,600 195.33 0 0 29,650 31,700 27,600
16/12/2025 29,650 0.05 (0.17%) 3,900 115.7 0 0 29,600 31,650 27,550
15/12/2025 29,600 0 (0%) 17,200 509.93 0 0 29,600 31,650 27,550
12/12/2025 29,600 -0.2 (-0.67%) 8,000 236.84 0 0 29,800 31,850 27,750
11/12/2025 29,800 0.05 (0.17%) 19,800 588.86 0 0 29,750 31,800 27,700
10/12/2025 31,900 0 (0%) 9,900 314.24 0 0 31,900 34,100 29,700
09/12/2025 31,900 0.1 (0.31%) 17,900 568.55 0 0 31,800 34,000 29,600
08/12/2025 31,800 0 (0%) 27,500 872. 0 0 31,800 34,000 29,600
05/12/2025 31,800 -0.1 (-0.31%) 21,800 692.14 0 0 31,900 34,100 29,700
04/12/2025 31,900 0.3 (0.95%) 52,200 1,651.76 0 0 31,600 33,800 29,400
03/12/2025 31,600 -0.05 (-0.16%) 15,400 487.55 0 0 31,650 33,850 29,450
02/12/2025 31,650 -0.15 (-0.47%) 28,600 904.14 0 0 31,800 34,000 29,600
01/12/2025 31,800 0 (0%) 25,400 806.72 0 0 31,800 34,000 29,600
28/11/2025 31,800 0 (0%) 13,000 412.27 0 0 31,800 34,000 29,600
27/11/2025 31,800 0.05 (0.16%) 36,300 1,149.59 0 0 31,750 33,950 29,550
26/11/2025 31,750 0.05 (0.16%) 27,600 875.65 0 0 31,700 33,900 29,500
25/11/2025 31,700 0 (0%) 14,300 452.46 0 0 31,700 33,900 29,500
24/11/2025 31,700 -0.15 (-0.47%) 90,100 2,858.29 0 0 31,850 34,050 29,650
21/11/2025 31,850 -0.05 (-0.16%) 1,000 31.92 0 0 31,900 34,100 29,700
20/11/2025 31,900 0.1 (0.31%) 130,900 4,187.16 0 0 31,800 34,000 29,600
19/11/2025 31,800 0.05 (0.16%) 4,600 146.37 0 0 31,750 33,950 29,550
18/11/2025 31,750 -0.25 (-0.78%) 120,000 3,833.29 26,200 812.2 32,000 34,200 29,800
17/11/2025 32,000 0.25 (0.79%) 165,800 5,305.37 0 0 31,750 33,950 29,550
14/11/2025 31,750 -0.25 (-0.78%) 20,000 636.61 0 0 32,000 34,200 29,800
13/11/2025 32,000 0.05 (0.16%) 7,000 223.97 0 0 31,950 34,150 29,750
12/11/2025 31,950 -0.05 (-0.16%) 44,700 1,429.31 0 0 32,000 34,200 29,800
11/11/2025 32,000 0.1 (0.31%) 36,500 1,167.81 0 0 31,900 34,100 29,700
10/11/2025 31,900 0.1 (0.31%) 4,800 153.03 0 0 31,800 34,000 29,600
07/11/2025 31,800 -0.15 (-0.47%) 23,500 750.53 0 0 31,950 34,150 29,750
06/11/2025 31,950 0 (0%) 4,000 127.55 0 0 31,950 34,150 29,750

Historical Data-ko - BSC

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