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
27/03/2026 32,000 0.5 (1.59%) 800 26.2 0 0 31,500 36,200 26,800
26/03/2026 33,000 1.7 (5.43%) 607 19.12 0 0 31,300 35,900 26,700
25/03/2026 32,000 1 (3.23%) 390 12.1 0 0 31,000 35,600 26,400
24/03/2026 31,000 0.1 (0.32%) 500 15.49 0 0 30,900 35,500 26,300
23/03/2026 30,900 -0.1 (-0.32%) 2,206 68.19 0 0 31,000 35,600 26,400
20/03/2026 31,000 0 (0%) 90 2.96 0 0 31,000 35,600 26,400
19/03/2026 31,000 0 (0%) 2 0.06 0 0 31,000 35,600 26,400
18/03/2026 31,000 0.1 (0.32%) 205 6.34 0 0 30,900 35,500 26,300
17/03/2026 31,000 1 (3.33%) 300 9.28 0 0 30,000 34,500 25,500
16/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
13/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/03/2026 29,900 -1.2 (-3.86%) 308 9.23 0 0 31,100 35,700 26,500
11/03/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
10/03/2026 31,000 -0.1 (-0.32%) 652 20.25 0 0 31,100 35,700 26,500
09/03/2026 29,600 -2.9 (-8.92%) 534 16.55 0 0 32,500 37,300 27,700
06/03/2026 32,500 2.2 (7.26%) 300 9.75 0 0 30,300 34,800 25,800
05/03/2026 30,000 -0.9 (-2.91%) 1,174 35.35 0 0 30,900 35,500 26,300
04/03/2026 32,500 1.4 (4.5%) 1,500 46.34 0 0 31,100 35,700 26,500
03/03/2026 30,500 -0.7 (-2.24%) 560 17.38 0 0 31,200 35,800 26,600
02/03/2026 31,200 0 (0%) 400 12.46 0 0 31,200 35,800 26,600
27/02/2026 31,200 -0.1 (-0.32%) 800 24.96 0 0 31,300 35,900 26,700
26/02/2026 30,700 -2.2 (-6.69%) 600 18.77 0 0 32,900 37,800 28,000
25/02/2026 32,900 1.9 (6.13%) 100 3.29 0 0 31,000 35,600 26,400
24/02/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
23/02/2026 31,000 0 (0%) 2,000 62 0 0 31,000 35,600 26,400
13/02/2026 31,000 0 (0%) 1,339 41.54 0 0 31,000 35,600 26,400
12/02/2026 31,000 -0.5 (-1.59%) 2,000 62.05 0 0 31,500 36,200 26,800
11/02/2026 31,500 -0.2 (-0.63%) 100 3.15 0 0 31,700 36,400 27,000
10/02/2026 31,700 0.1 (0.32%) 100 3.17 0 0 31,600 36,300 26,900
09/02/2026 31,900 -0.6 (-1.85%) 5,103 161.27 0 0 32,500 37,300 27,700
06/02/2026 32,500 0.9 (2.85%) 140 4.55 0 0 31,600 36,300 26,900
05/02/2026 31,100 0.1 (0.32%) 3,533 111.63 0 0 31,000 35,600 26,400
04/02/2026 31,000 -0.6 (-1.9%) 5,700 176.52 0 0 31,600 36,300 26,900
03/02/2026 31,400 0 (0%) 300 9.47 0 0 31,400 36,100 26,700
02/02/2026 32,500 1.4 (4.5%) 700 21.97 0 0 31,100 35,700 26,500
30/01/2026 31,000 -0.3 (-0.96%) 400 12.44 0 0 31,300 35,900 26,700
29/01/2026 31,000 0.1 (0.32%) 1,600 50 0 0 30,900 35,500 26,300
28/01/2026 30,500 -1.5 (-4.69%) 1,200 37.07 0 0 32,000 36,800 27,200
27/01/2026 32,000 -0.6 (-1.84%) 200 6.4 0 0 32,600 37,400 27,800
26/01/2026 33,000 1.4 (4.43%) 2,314 75.48 0 0 31,600 36,300 26,900
23/01/2026 33,000 1 (3.13%) 2,600 82.18 0 0 32,000 36,800 27,200
22/01/2026 31,800 -0.1 (-0.31%) 1,500 48.06 0 0 31,900 36,600 27,200
21/01/2026 32,000 0.8 (2.56%) 800 25.5 0 0 31,200 35,800 26,600
20/01/2026 31,500 -1.5 (-4.55%) 1,300 40.52 0 0 33,000 37,900 28,100
19/01/2026 33,000 1.6 (5.1%) 100 3.3 0 0 31,400 36,100 26,700
16/01/2026 30,800 -1 (-3.14%) 2,710 85.12 0 0 31,800 36,500 27,100
15/01/2026 31,500 1.1 (3.62%) 230 7.3 0 0 30,400 34,900 25,900
14/01/2026 32,000 0.6 (1.91%) 3,502 106.4 0 0 31,400 36,100 26,700
13/01/2026 31,400 0 (0%) 280 8.84 0 0 31,400 36,100 26,700
12/01/2026 31,000 -0.5 (-1.59%) 700 22 0 0 31,500 36,200 26,800
09/01/2026 31,500 0 (0%) 100 3.15 0 0 31,500 36,200 26,800
08/01/2026 31,500 -1.5 (-4.55%) 300 9.45 0 0 33,000 37,900 28,100
07/01/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
06/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/01/2026 32,900 -0.1 (-0.3%) 400 13.19 0 0 33,000 37,900 28,100
31/12/2025 33,000 2.7 (8.91%) 100 3.3 0 0 30,300 34,800 25,800
30/12/2025 30,200 -1.8 (-5.63%) 200 6.05 0 0 32,000 36,800 27,200
29/12/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/12/2025 32,000 0 (0%) 20 0.66 0 0 32,000 36,800 27,200
25/12/2025 32,000 0.7 (2.24%) 6,903 220.89 0 0 31,300 35,900 26,700
24/12/2025 31,300 -2.2 (-6.57%) 301 9.42 0 0 33,500 38,500 28,500
23/12/2025 33,500 0.3 (0.9%) 108 3.62 0 0 33,200 38,100 28,300
22/12/2025 33,400 0.4 (1.21%) 1,000 33.16 43,100 1,211.11 33,000 37,900 28,100
19/12/2025 33,000 2.7 (8.91%) 240 7.92 0 0 30,300 34,800 25,800
18/12/2025 30,500 -0.8 (-2.56%) 1,320 40.08 0 0 31,300 35,900 26,700
17/12/2025 28,800 -4.6 (-13.77%) 1,200 37.51 0 0 33,400 38,400 28,400
16/12/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
15/12/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
12/12/2025 33,400 0 (0%) 86 2.75 0 0 33,400 38,400 28,400
11/12/2025 33,400 3.1 (10.23%) 100 3.34 0 0 30,300 34,800 25,800
10/12/2025 33,500 0 (0%) 2,100 63.64 0 0 33,500 38,500 28,500
09/12/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
08/12/2025 33,500 -0.3 (-0.89%) 200 6.7 0 0 33,800 38,800 28,800
05/12/2025 33,800 1.3 (4%) 100 3.38 0 0 32,500 37,300 27,700
04/12/2025 32,500 -1.3 (-3.85%) 2,100 68.3 0 0 33,800 38,800 28,800
03/12/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
02/12/2025 33,800 0.5 (1.5%) 300 10.14 0 0 33,300 38,200 28,400
01/12/2025 33,100 0 (0%) 206 6.89 0 0 33,100 38,000 28,200
28/11/2025 33,500 0.8 (2.45%) 200 6.62 0 0 32,700 37,600 27,800
27/11/2025 32,700 0 (0%) 1 0.03 0 0 32,700 37,600 27,800
26/11/2025 32,500 -1 (-2.99%) 600 19.63 0 0 33,500 38,500 28,500
25/11/2025 33,500 0 (0%) 3 0.1 0 0 33,500 38,500 28,500
24/11/2025 33,500 0 (0%) 1 0.03 0 0 33,500 38,500 28,500
21/11/2025 33,400 -0.2 (-0.6%) 600 20.1 0 0 33,600 38,600 28,600
20/11/2025 33,600 1.1 (3.38%) 100 3.36 0 0 32,500 37,300 27,700
19/11/2025 32,500 0 (0%) 5 0.16 0 0 32,500 37,300 27,700
18/11/2025 32,500 0 (0%) 3 0.1 0 0 32,500 37,300 27,700
17/11/2025 32,500 -2.1 (-6.07%) 105 3.42 0 0 34,600 39,700 29,500
14/11/2025 34,600 2 (6.13%) 100 3.46 0 0 32,600 37,400 27,800
13/11/2025 35,000 3 (9.38%) 1,712 55.78 0 0 32,000 36,800 27,200
12/11/2025 33,000 -0.6 (-1.79%) 1,227 40.48 0 0 33,600 38,600 28,600
11/11/2025 33,600 1.2 (3.7%) 101 3.39 0 0 32,400 37,200 27,600
10/11/2025 32,000 -2.1 (-6.16%) 4,027 130.62 0 0 34,100 39,200 29,000
07/11/2025 34,600 0.7 (2.06%) 200 6.82 0 0 33,900 38,900 28,900
06/11/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
05/11/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
04/11/2025 33,900 0.4 (1.19%) 2,101 71.22 0 0 33,500 38,500 28,500
03/11/2025 33,900 0.3 (0.89%) 502 16.82 0 0 33,600 38,600 28,600
31/10/2025 34,200 0.7 (2.09%) 1,533 51.53 0 0 33,500 38,500 28,500
30/10/2025 33,300 -0.3 (-0.89%) 701 23.5 0 0 33,600 38,600 28,600
29/10/2025 33,300 1.2 (3.74%) 1,100 36.93 0 0 32,100 36,900 27,300
28/10/2025 32,100 0 (0%) 2 0.06 0 0 32,100 36,900 27,300
27/10/2025 32,100 0 (0%) 2,259 72.5 0 0 32,100 36,900 27,300
24/10/2025 32,100 -0.8 (-2.43%) 500 16.05 0 0 32,900 37,800 28,000
23/10/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
22/10/2025 32,900 0.8 (2.49%) 200 6.58 0 0 32,100 36,900 27,300
21/10/2025 32,000 -0.9 (-2.74%) 2,400 76.92 0 0 32,900 37,800 28,000
20/10/2025 33,300 0.6 (1.83%) 1,601 52.73 0 0 32,700 37,600 27,800
17/10/2025 33,400 1.1 (3.41%) 3,100 101.44 0 0 32,300 37,100 27,500
16/10/2025 32,300 -1 (-3.%) 2,023 65.38 0 0 33,300 38,200 28,400
15/10/2025 32,700 -0.9 (-2.68%) 201 6.69 0 0 33,600 38,600 28,600
14/10/2025 33,000 -1.7 (-4.9%) 1,507 50.71 0 0 34,700 39,900 29,500
13/10/2025 34,700 1 (2.97%) 100 3.47 0 0 33,700 38,700 28,700
10/10/2025 34,200 0 (0%) 1,608 54.14 0 0 34,200 39,300 29,100
09/10/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
08/10/2025 34,400 -0.3 (-0.86%) 200 6.83 0 0 34,700 39,900 29,500
07/10/2025 34,700 0.3 (0.87%) 664 22.98 0 0 34,400 39,500 29,300
06/10/2025 34,500 -0.1 (-0.29%) 600 20.66 0 0 34,600 39,700 29,500
03/10/2025 34,500 -0.1 (-0.29%) 800 27.67 0 0 34,600 39,700 29,500
02/10/2025 34,500 -0.2 (-0.58%) 400 13.82 0 0 34,700 39,900 29,500
01/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
30/09/2025 34,900 0.4 (1.16%) 500 17.37 0 0 34,500 39,600 29,400
29/09/2025 34,500 0.8 (2.37%) 1,505 51.94 0 0 33,700 38,700 28,700

Historical Data-ko - BSC

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