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
13/03/2026 31,300 0 (0%) 24,300 759.21 0 0 31,300 35,900 26,700
12/03/2026 31,400 0.1 (0.32%) 15,900 498.23 0 0 31,300 35,900 26,700
11/03/2026 31,400 0.1 (0.32%) 20,500 641 0 0 31,300 35,900 26,700
10/03/2026 31,400 0.2 (0.64%) 27,100 849.51 0 0 31,200 35,800 26,600
09/03/2026 31,100 -0.3 (-0.96%) 5,000 155.97 0 0 31,400 36,100 26,700
06/03/2026 31,400 0.1 (0.32%) 17,200 540.04 0 0 31,300 35,900 26,700
05/03/2026 31,500 0.1 (0.32%) 18,500 579.89 0 0 31,400 36,100 26,700
04/03/2026 31,700 0.1 (0.32%) 30,400 954.16 0 0 31,600 36,300 26,900
03/03/2026 31,600 0 (0%) 22,000 694.85 0 0 31,600 36,300 26,900
02/03/2026 31,500 -0.6 (-1.87%) 8,901 281.1 0 0 32,100 36,900 27,300
27/02/2026 32,200 0.3 (0.94%) 17,300 555.16 0 0 31,900 36,600 27,200
26/02/2026 32,000 0.1 (0.31%) 12,000 382.37 0 0 31,900 36,600 27,200
25/02/2026 31,900 0.1 (0.31%) 15,800 504.35 0 0 31,800 36,500 27,100
24/02/2026 31,900 -0.1 (-0.31%) 19,500 620.74 0 0 32,000 36,800 27,200
23/02/2026 32,000 -0.1 (-0.31%) 900 28.84 0 0 32,100 36,900 27,300
13/02/2026 32,100 0.1 (0.31%) 13,300 427.48 0 0 32,000 36,800 27,200
12/02/2026 32,200 0.9 (2.88%) 12,100 387.5 0 0 31,300 35,900 26,700
11/02/2026 31,400 0.2 (0.64%) 14,100 440.96 0 0 31,200 35,800 26,600
10/02/2026 31,300 -0.1 (-0.32%) 13,200 412.43 0 0 31,400 36,100 26,700
09/02/2026 31,400 0.2 (0.64%) 12,500 391.95 0 0 31,200 35,800 26,600
06/02/2026 31,400 0 (0%) 14,600 455.53 0 0 31,400 36,100 26,700
05/02/2026 31,400 0.1 (0.32%) 16,200 509.14 0 0 31,300 35,900 26,700
04/02/2026 31,400 0.2 (0.64%) 11,200 350.47 0 0 31,200 35,800 26,600
03/02/2026 31,500 0.2 (0.64%) 14,100 439.89 0 0 31,300 35,900 26,700
02/02/2026 31,400 0.1 (0.32%) 9,500 297.53 0 0 31,300 35,900 26,700
30/01/2026 31,300 0.1 (0.32%) 12,000 375.66 0 0 31,200 35,800 26,600
29/01/2026 31,300 0.1 (0.32%) 8,900 277.7 0 0 31,200 35,800 26,600
28/01/2026 31,500 0.6 (1.94%) 31,000 968.62 0 0 30,900 35,500 26,300
27/01/2026 30,500 -0.5 (-1.61%) 13,300 410.76 0 0 31,000 35,600 26,400
26/01/2026 31,200 1.2 (4%) 14,601 452.09 0 0 30,000 34,500 25,500
23/01/2026 31,700 0 (0%) 45,500 1,365.46 0 0 31,700 36,400 27,000
22/01/2026 31,800 0.2 (0.63%) 13,001 411.94 0 0 31,600 36,300 26,900
21/01/2026 31,700 0.2 (0.63%) 14,000 442.45 0 0 31,500 36,200 26,800
20/01/2026 31,600 0.1 (0.32%) 19,100 602.6 0 0 31,500 36,200 26,800
19/01/2026 31,500 -0.1 (-0.32%) 8,100 255.17 0 0 31,600 36,300 26,900
16/01/2026 31,700 -0.1 (-0.31%) 26,700 844.27 0 0 31,800 36,500 27,100
15/01/2026 31,500 -0.2 (-0.63%) 13,700 436.01 0 0 31,700 36,400 27,000
14/01/2026 31,800 0.1 (0.32%) 11,200 355.49 0 0 31,700 36,400 27,000
13/01/2026 32,200 0.9 (2.88%) 34,500 1,092.72 0 0 31,300 35,900 26,700
12/01/2026 31,500 0.1 (0.32%) 20,415 639.35 0 0 31,400 36,100 26,700
09/01/2026 31,500 0.1 (0.32%) 21,900 687.41 0 0 31,400 36,100 26,700
08/01/2026 31,500 0.2 (0.64%) 25,000 785.41 0 0 31,300 35,900 26,700
07/01/2026 31,400 0 (0%) 26,200 821.35 0 0 31,400 36,100 26,700
06/01/2026 31,500 0.2 (0.64%) 10,100 317.14 0 0 31,300 35,900 26,700
05/01/2026 31,500 0.3 (0.96%) 25,100 786.52 0 0 31,200 35,800 26,600
31/12/2025 31,300 0.1 (0.32%) 9,900 308.82 0 0 31,200 35,800 26,600
30/12/2025 31,300 0 (0%) 13,800 430.68 0 0 31,300 35,900 26,700
29/12/2025 31,400 0.1 (0.32%) 16,200 507.15 0 0 31,300 35,900 26,700
26/12/2025 31,400 0.1 (0.32%) 16,400 513.21 0 0 31,300 35,900 26,700
25/12/2025 31,200 -0.2 (-0.64%) 13,200 413.31 0 0 31,400 36,100 26,700
24/12/2025 31,500 0.2 (0.64%) 8,200 257.27 0 0 31,300 35,900 26,700
23/12/2025 31,500 0.2 (0.64%) 22,100 692.52 0 0 31,300 35,900 26,700
22/12/2025 31,400 0.3 (0.96%) 12,400 388.14 0 0 31,100 35,700 26,500
19/12/2025 31,200 0 (0%) 8,900 276.87 0 0 31,200 35,800 26,600
18/12/2025 31,300 0.3 (0.97%) 17,600 548.42 0 0 31,000 35,600 26,400
17/12/2025 31,300 0.3 (0.97%) 8,200 254.03 0 0 31,000 35,600 26,400
16/12/2025 31,200 0.3 (0.97%) 22,200 687.43 0 0 30,900 35,500 26,300
15/12/2025 31,000 -0.1 (-0.32%) 14,900 460.08 0 0 31,100 35,700 26,500
12/12/2025 31,000 -0.2 (-0.64%) 10,800 336.05 0 0 31,200 35,800 26,600
11/12/2025 31,200 -0.2 (-0.64%) 8,702 271.93 0 0 31,400 36,100 26,700
10/12/2025 31,400 0 (0%) 15,100 473.57 0 0 31,400 36,100 26,700
09/12/2025 31,500 -0.1 (-0.32%) 13,500 423.23 0 0 31,600 36,300 26,900
08/12/2025 31,400 -0.2 (-0.63%) 21,700 684.93 0 0 31,600 36,300 26,900
05/12/2025 31,700 0.2 (0.63%) 26,600 840.12 0 0 31,500 36,200 26,800
04/12/2025 31,400 -0.1 (-0.32%) 18,704 588.35 0 0 31,500 36,200 26,800
03/12/2025 31,500 0.1 (0.32%) 14,800 465.88 0 0 31,400 36,100 26,700
02/12/2025 31,500 0.1 (0.32%) 15,849 497.57 0 0 31,400 36,100 26,700
01/12/2025 31,500 0 (0%) 19,400 609.36 0 0 31,500 36,200 26,800
28/11/2025 31,700 0.3 (0.96%) 18,634 587.8 0 0 31,400 36,100 26,700
27/11/2025 31,500 0 (0%) 21,800 683.61 0 0 31,500 36,200 26,800
26/11/2025 31,500 0.1 (0.32%) 19,000 597.59 0 0 31,400 36,100 26,700
25/11/2025 31,400 0.2 (0.64%) 7,201 225.87 0 0 31,200 35,800 26,600
24/11/2025 31,300 0 (0%) 9,239 288.32 0 0 31,300 35,900 26,700
21/11/2025 31,300 -0.1 (-0.32%) 7,700 240.68 0 0 31,400 36,100 26,700
20/11/2025 31,400 0.1 (0.32%) 9,800 307.35 0 0 31,300 35,900 26,700
19/11/2025 31,400 -0.5 (-1.57%) 19,804 620.52 0 0 31,900 36,600 27,200
18/11/2025 31,500 -0.4 (-1.25%) 7,900 251.66 0 0 31,900 36,600 27,200
17/11/2025 31,600 -0.9 (-2.77%) 23,001 733.04 0 0 32,500 37,300 27,700
14/11/2025 32,700 0.2 (0.62%) 11,400 370.13 0 0 32,500 37,300 27,700
13/11/2025 32,900 0.4 (1.23%) 19,300 627.76 0 0 32,500 37,300 27,700
12/11/2025 31,600 -1.3 (-3.95%) 16,635 541.37 0 0 32,900 37,800 28,000
11/11/2025 33,000 0.7 (2.17%) 27,101 892.15 0 0 32,300 37,100 27,500
10/11/2025 32,100 -0.2 (-0.62%) 35,900 1,159.54 0 0 32,300 37,100 27,500
07/11/2025 33,000 1.5 (4.76%) 45,600 1,471.86 0 0 31,500 36,200 26,800
06/11/2025 31,400 0 (0%) 17,400 547.38 0 0 31,400 36,100 26,700
05/11/2025 31,500 0.2 (0.64%) 10,800 338.81 0 0 31,300 35,900 26,700
04/11/2025 31,400 -0.1 (-0.32%) 10,501 329.07 0 0 31,500 36,200 26,800
03/11/2025 31,400 0 (0%) 11,500 361.71 0 0 31,400 36,100 26,700
31/10/2025 31,300 0 (0%) 23,600 740.1 0 0 31,300 35,900 26,700
30/10/2025 31,300 -0.1 (-0.32%) 12,600 394.62 0 0 31,400 36,100 26,700
29/10/2025 31,500 0.2 (0.64%) 15,000 470.47 0 0 31,300 35,900 26,700
28/10/2025 31,400 0.1 (0.32%) 10,300 322.15 0 0 31,300 35,900 26,700
27/10/2025 31,600 0.3 (0.96%) 11,900 372.73 0 0 31,300 35,900 26,700
24/10/2025 31,400 0 (0%) 7,500 234.54 0 0 31,400 36,100 26,700
23/10/2025 31,400 0 (0%) 10,000 313.59 0 0 31,400 36,100 26,700
22/10/2025 31,400 0.1 (0.32%) 18,500 581.43 0 0 31,300 35,900 26,700
21/10/2025 31,400 0.1 (0.32%) 11,800 368.88 0 0 31,300 35,900 26,700
20/10/2025 31,500 0.1 (0.32%) 10,600 331.25 0 0 31,400 36,100 26,700
17/10/2025 31,500 0.1 (0.32%) 14,100 442.6 0 0 31,400 36,100 26,700
16/10/2025 31,500 0.1 (0.32%) 14,920 468.16 0 0 31,400 36,100 26,700
15/10/2025 31,600 0 (0%) 11,200 351.78 0 0 31,600 36,300 26,900
14/10/2025 31,700 0.1 (0.32%) 12,300 388.32 0 0 31,600 36,300 26,900
13/10/2025 31,800 0 (0%) 14,600 461.26 0 0 31,800 36,500 27,100
10/10/2025 31,800 0.2 (0.63%) 25,900 823.19 0 0 31,600 36,300 26,900
09/10/2025 31,900 0.5 (1.59%) 15,400 487.12 0 0 31,400 36,100 26,700
08/10/2025 31,600 0.2 (0.64%) 19,600 615.14 0 0 31,400 36,100 26,700
07/10/2025 31,600 0.1 (0.32%) 12,100 380.16 0 0 31,500 36,200 26,800
06/10/2025 31,900 0.7 (2.24%) 32,500 1,023.91 0 0 31,200 35,800 26,600
03/10/2025 31,700 0.7 (2.26%) 23,100 720.03 0 0 31,000 35,600 26,400
02/10/2025 31,100 0 (0%) 9,600 297.55 0 0 31,100 35,700 26,500
01/10/2025 31,400 0.2 (0.64%) 12,500 389.01 0 0 31,200 35,800 26,600
30/09/2025 31,400 0.2 (0.64%) 13,000 405.25 0 0 31,200 35,800 26,600
29/09/2025 31,400 0.2 (0.64%) 9,500 295.95 0 0 31,200 35,800 26,600
26/09/2025 31,300 0 (0%) 12,700 396.77 0 0 31,300 35,900 26,700
25/09/2025 31,400 0.3 (0.96%) 16,300 509.53 0 0 31,100 35,700 26,500
24/09/2025 31,300 0.2 (0.64%) 10,508 326.79 0 0 31,100 35,700 26,500
23/09/2025 31,100 -0.1 (-0.32%) 14,500 450.62 0 0 31,200 35,800 26,600
22/09/2025 31,200 -0.1 (-0.32%) 13,604 424.32 0 0 31,300 35,900 26,700
19/09/2025 31,300 -0.3 (-0.95%) 12,800 400.4 0 0 31,600 36,300 26,900
18/09/2025 31,600 0.1 (0.32%) 15,400 486.94 0 0 31,500 36,200 26,800
17/09/2025 31,900 0.8 (2.57%) 29,600 932.74 0 0 31,100 35,700 26,500
16/09/2025 31,400 0.3 (0.96%) 9,700 301.71 0 0 31,100 35,700 26,500
15/09/2025 31,100 0 (0%) 13,400 416.59 0 0 31,100 35,700 26,500

Historical Data-ko - BSC

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