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
01/04/2026 24,400 0 (0%) 3,400 83.11 0 0 24,400 26,100 22,700
31/03/2026 24,400 0.2 (0.83%) 3,400 82.96 0 0 24,200 25,850 22,550
30/03/2026 24,200 0.1 (0.41%) 21,900 544.73 0 0 24,100 25,750 22,450
27/03/2026 24,100 0.25 (1.05%) 16,100 390.24 0 0 23,850 25,500 22,200
26/03/2026 23,850 -0.6 (-2.45%) 2,500 60.2 0 0 24,450 26,150 22,750
25/03/2026 24,450 1.05 (4.49%) 23,700 578.63 0 0 23,400 25,000 21,800
24/03/2026 23,400 -0.1 (-0.43%) 6,100 143.24 0 0 23,500 25,100 21,900
23/03/2026 23,500 -0.5 (-2.08%) 18,400 430.34 0 0 24,000 25,650 22,350
20/03/2026 24,000 0 (0%) 25,900 614.33 0 0 24,000 25,650 22,350
19/03/2026 24,000 -0.6 (-2.44%) 8,200 198.59 0 0 24,600 26,300 22,900
18/03/2026 24,600 0.2 (0.82%) 36,700 889.82 0 0 24,400 26,100 22,700
17/03/2026 24,400 0.2 (0.83%) 53,700 1,310.23 0 0 24,200 25,850 22,550
16/03/2026 24,200 -0.4 (-1.63%) 30,600 741.96 0 0 24,600 26,300 22,900
13/03/2026 24,600 0 (0%) 38,700 952.7 0 0 24,600 26,300 22,900
12/03/2026 24,600 -0.25 (-1.01%) 19,400 478.86 0 0 24,850 26,550 23,150
11/03/2026 24,850 0.65 (2.69%) 27,500 683.08 0 0 24,200 25,850 22,550
10/03/2026 24,200 0.25 (1.04%) 58,700 1,413.44 0 0 23,950 25,600 22,300
09/03/2026 23,950 -1.8 (-6.99%) 135,900 3,464.17 0 0 25,750 27,550 23,950
06/03/2026 25,750 -0.75 (-2.83%) 34,500 911.64 0 0 26,500 28,350 24,650
05/03/2026 26,500 -1.05 (-3.81%) 49,600 1,323.49 0 0 27,550 29,450 25,650
04/03/2026 27,550 -0.9 (-3.16%) 146,100 4,085.78 0 0 28,450 30,400 26,500
03/03/2026 28,450 1.3 (4.79%) 176,900 4,982.74 0 0 27,150 29,050 25,250
02/03/2026 27,150 1.2 (4.62%) 217,400 5,962.42 0 0 25,950 27,750 24,150
27/02/2026 25,950 -0.05 (-0.19%) 51,500 1,344.28 0 0 26,000 27,800 24,200
26/02/2026 26,000 -0.2 (-0.76%) 3,900 101.01 0 0 26,200 28,000 24,400
25/02/2026 26,200 -0.2 (-0.76%) 29,700 775.24 0 0 26,400 28,200 24,600
24/02/2026 26,400 -0.05 (-0.19%) 28,300 740.3 0 0 26,450 28,300 24,600
23/02/2026 26,450 0.95 (3.73%) 22,700 594.13 0 0 25,500 27,250 23,750
13/02/2026 25,500 0.05 (0.2%) 6,100 155.42 0 0 25,450 27,200 23,700
12/02/2026 25,450 -0.05 (-0.2%) 4,000 101.81 0 0 25,500 27,250 23,750
11/02/2026 25,500 0 (0%) 10,500 268.23 0 0 25,500 27,250 23,750
10/02/2026 25,500 -0.05 (-0.2%) 9,400 240.61 0 0 25,550 27,300 23,800
09/02/2026 25,550 0.3 (1.19%) 2,900 74.34 0 0 25,250 27,000 23,500
06/02/2026 25,250 -0.9 (-3.44%) 53,500 1,356.41 0 0 26,150 27,950 24,350
05/02/2026 26,150 -0.7 (-2.61%) 50,200 1,311.86 0 0 26,850 28,700 25,000
04/02/2026 26,850 0 (0%) 20,500 548.31 0 0 26,850 28,700 25,000
03/02/2026 26,850 0.1 (0.37%) 57,200 1,534.79 0 0 26,750 28,600 24,900
02/02/2026 26,750 -0.25 (-0.93%) 31,000 814.74 0 0 27,000 28,850 25,150
30/01/2026 27,000 0.2 (0.75%) 63,200 1,706.08 0 0 26,800 28,650 24,950
29/01/2026 26,800 -0.4 (-1.47%) 45,700 1,258.25 0 0 27,200 29,100 25,300
28/01/2026 27,200 0.9 (3.42%) 128,000 3,458.14 0 0 26,300 28,100 24,500
27/01/2026 26,300 0.45 (1.74%) 9,300 243.53 0 0 25,850 27,650 24,050
26/01/2026 25,850 -0.15 (-0.58%) 97,200 2,587.29 0 0 26,000 27,800 24,200
23/01/2026 26,000 -0.1 (-0.38%) 9,100 237.15 0 0 26,100 27,900 24,300
22/01/2026 26,100 0.1 (0.38%) 42,500 1,128.66 0 0 26,000 27,800 24,200
21/01/2026 26,000 -0.4 (-1.52%) 18,700 484.65 0 0 26,400 28,200 24,600
20/01/2026 26,400 0.8 (3.13%) 34,300 893.34 0 0 25,600 27,350 23,850
19/01/2026 25,600 -0.3 (-1.16%) 39,600 1,022.59 0 0 25,900 27,700 24,100
16/01/2026 25,900 -0.5 (-1.89%) 39,300 1,034.83 0 0 26,400 28,200 24,600
15/01/2026 26,400 -0.05 (-0.19%) 49,400 1,308.97 0 0 26,450 28,300 24,600
14/01/2026 26,450 -0.6 (-2.22%) 66,500 1,782.62 0 0 27,050 28,900 25,200
13/01/2026 27,050 1.25 (4.84%) 72,500 1,913.96 0 0 25,800 27,600 24,000
12/01/2026 25,800 0.1 (0.39%) 48,800 1,264.99 0 0 25,700 27,450 23,950
09/01/2026 25,700 -0.8 (-3.02%) 25,800 669.53 0 0 26,500 28,350 24,650
08/01/2026 26,500 0.75 (2.91%) 84,600 2,243.53 0 0 25,750 27,550 23,950
07/01/2026 25,750 0.75 (3%) 76,200 1,934.25 0 0 25,000 26,750 23,250
06/01/2026 25,000 0.55 (2.25%) 33,000 797.33 0 0 24,450 26,150 22,750
05/01/2026 24,450 0 (0%) 26,200 651.43 0 0 24,450 26,150 22,750
31/12/2025 24,450 -0.25 (-1.01%) 44,400 1,070.27 0 0 24,700 26,400 23,000
30/12/2025 24,700 -0.2 (-0.8%) 92,400 2,233.38 0 0 24,900 26,600 23,200
29/12/2025 24,900 1.2 (5.06%) 26,400 642.48 0 0 23,700 25,350 22,050
26/12/2025 23,700 -0.2 (-0.84%) 4,000 94.96 0 0 23,900 25,550 22,250
25/12/2025 23,900 -0.3 (-1.24%) 34,700 832.94 0 0 24,200 25,850 22,550
24/12/2025 24,200 0.05 (0.21%) 6,500 156.77 0 0 24,150 25,800 22,500
23/12/2025 24,150 -0.35 (-1.43%) 22,000 533.76 0 0 24,500 26,200 22,800
22/12/2025 24,500 -0.1 (-0.41%) 6,900 167.27 0 0 24,600 26,300 22,900
19/12/2025 24,600 0.1 (0.41%) 2,700 66.15 0 0 24,500 26,200 22,800
18/12/2025 24,500 0 (0%) 1,700 41.62 0 0 24,500 26,200 22,800
17/12/2025 24,500 -0.35 (-1.41%) 2,500 61.52 0 0 24,850 26,550 23,150
16/12/2025 24,850 0.35 (1.43%) 17,800 431.71 0 0 24,500 26,200 22,800
15/12/2025 24,500 -0.3 (-1.21%) 3,900 96.93 0 0 24,800 26,500 23,100
12/12/2025 24,800 0.1 (0.4%) 9,000 221.27 0 0 24,700 26,400 23,000
11/12/2025 24,700 -0.15 (-0.6%) 5,600 138.37 0 0 24,850 26,550 23,150
10/12/2025 24,850 -0.05 (-0.2%) 2,100 52.06 0 0 24,900 26,600 23,200
09/12/2025 24,900 -0.05 (-0.2%) 17,000 422.99 0 0 24,950 26,650 23,250
08/12/2025 24,950 -0.2 (-0.8%) 4,500 112.51 0 0 25,150 26,900 23,400
05/12/2025 25,150 0.2 (0.8%) 5,200 130.39 0 0 24,950 26,650 23,250
04/12/2025 24,950 0.05 (0.2%) 9,500 239.9 0 0 24,900 26,600 23,200
03/12/2025 24,900 0 (0%) 15,600 388.71 0 0 24,900 26,600 23,200
02/12/2025 24,900 -0.1 (-0.4%) 20,800 518.3 0 0 25,000 26,750 23,250
01/12/2025 25,000 -0.05 (-0.2%) 8,700 218.93 0 0 25,050 26,800 23,300
28/11/2025 25,050 -0.1 (-0.4%) 21,900 547.24 0 0 25,150 26,900 23,400
27/11/2025 25,150 0.05 (0.2%) 25,700 651.25 0 0 25,100 26,850 23,350
26/11/2025 25,100 -0.1 (-0.4%) 14,000 349.93 0 0 25,200 26,950 23,450
25/11/2025 25,200 -0.8 (-3.08%) 20,600 524.76 0 0 26,000 27,800 24,200
24/11/2025 26,000 0.8 (3.17%) 38,100 981.22 0 0 25,200 26,950 23,450
21/11/2025 25,200 -0.2 (-0.79%) 10,000 251.57 0 0 25,400 27,150 23,650
20/11/2025 25,400 0.15 (0.59%) 9,400 236.65 0 0 25,250 27,000 23,500
19/11/2025 25,250 -0.5 (-1.94%) 8,300 210.01 0 0 25,750 27,550 23,950
18/11/2025 25,750 0.05 (0.19%) 14,100 342.06 0 0 25,700 27,450 23,950
17/11/2025 25,700 0.1 (0.39%) 5,600 143.86 0 0 25,600 27,350 23,850
14/11/2025 25,600 0 (0%) 4,600 117.8 0 0 25,600 27,350 23,850
13/11/2025 25,600 0.15 (0.59%) 13,700 352.02 0 0 25,450 27,200 23,700
12/11/2025 25,450 0.25 (0.99%) 10,200 259.17 0 0 25,200 26,950 23,450
11/11/2025 25,200 0.2 (0.8%) 20,200 506.23 0 0 25,000 26,750 23,250
10/11/2025 25,000 -0.05 (-0.2%) 8,300 207.9 0 0 25,050 26,800 23,300
07/11/2025 25,050 -0.8 (-3.09%) 18,500 476.13 0 0 25,850 27,650 24,050
06/11/2025 25,850 -0.3 (-1.15%) 14,100 367.19 0 0 26,150 27,950 24,350
05/11/2025 26,150 0.35 (1.36%) 62,600 1,629.1 0 0 25,800 27,600 24,000
04/11/2025 25,800 -0.2 (-0.77%) 38,800 995.59 0 0 26,000 27,800 24,200
03/11/2025 26,000 -0.1 (-0.38%) 10,000 259.9 0 0 26,100 27,900 24,300
31/10/2025 26,100 0.1 (0.38%) 56,500 1,463.82 0 0 26,000 27,800 24,200
30/10/2025 26,000 -0.2 (-0.76%) 21,000 544.63 0 0 26,200 28,000 24,400
29/10/2025 26,200 0.25 (0.96%) 8,900 231.14 0 0 25,950 27,750 24,150
28/10/2025 25,950 -0.05 (-0.19%) 6,600 171.44 0 0 26,000 27,800 24,200
27/10/2025 26,000 -0.1 (-0.38%) 7,500 194.94 0 0 26,100 27,900 24,300
24/10/2025 26,100 0 (0%) 11,500 299.68 0 0 26,100 27,900 24,300
23/10/2025 26,100 -0.3 (-1.14%) 2,300 60.35 0 0 26,400 28,200 24,600
22/10/2025 26,400 0.4 (1.54%) 44,100 1,147.81 0 0 26,000 27,800 24,200
21/10/2025 26,000 -0.15 (-0.57%) 91,900 2,389.52 0 0 26,150 27,950 24,350
20/10/2025 26,150 -0.15 (-0.57%) 17,600 462.25 0 0 26,300 28,100 24,500
17/10/2025 26,300 0 (0%) 9,300 245.75 0 0 26,300 28,100 24,500
16/10/2025 26,300 -0.55 (-2.05%) 7,900 209.2 0 0 26,850 28,700 25,000
15/10/2025 26,850 0.2 (0.75%) 35,000 930.46 0 0 26,650 28,500 24,800
14/10/2025 26,650 -0.15 (-0.56%) 22,000 588.07 0 0 26,800 28,650 24,950
13/10/2025 26,800 -0.15 (-0.56%) 23,200 623.82 0 0 26,950 28,800 25,100
10/10/2025 26,950 0.05 (0.19%) 30,400 820.21 0 0 26,900 28,750 25,050
09/10/2025 26,900 0 (0%) 15,000 403.5 0 0 26,900 28,750 25,050
08/10/2025 26,900 -0.05 (-0.19%) 10,000 269.27 0 0 26,950 28,800 25,100
07/10/2025 26,950 -0.05 (-0.19%) 23,300 628.16 0 0 27,000 28,850 25,150
06/10/2025 27,000 0.1 (0.37%) 20,900 563.01 0 0 26,900 28,750 25,050
03/10/2025 26,900 0 (0%) 15,900 428.78 0 0 26,900 28,750 25,050
02/10/2025 26,900 -0.2 (-0.74%) 3,400 91.54 0 0 27,100 28,950 25,250
01/10/2025 27,100 0.1 (0.37%) 28,200 762.77 0 0 27,000 28,850 25,150

Historical Data-ko - BSC

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