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 27,500 0.1 (0.36%) 517,200 14,155.26 0 0 27,400 29,300 25,500
26/03/2026 27,400 0.65 (2.43%) 769,500 20,855.06 0 0 26,750 28,600 24,900
25/03/2026 26,750 0.55 (2.1%) 593,900 15,831.06 0 0 26,200 28,000 24,400
24/03/2026 26,200 0.4 (1.55%) 457,900 12,028.17 311,500 8,254.75 25,800 27,600 24,000
23/03/2026 25,800 -1.9 (-6.86%) 1,496,400 39,181.26 0 0 27,700 29,600 25,800
20/03/2026 27,700 -0.4 (-1.42%) 599,100 16,753.79 0 0 28,100 30,050 26,150
19/03/2026 28,100 -0.75 (-2.6%) 822,800 23,284.53 0 0 28,850 30,850 26,850
18/03/2026 28,850 1.35 (4.91%) 1,440,300 41,408.68 0 0 27,500 29,400 25,600
17/03/2026 27,500 -0.4 (-1.43%) 1,218,700 33,562.17 0 0 27,900 29,850 25,950
16/03/2026 27,900 -0.65 (-2.28%) 1,257,800 35,073.51 0 0 28,550 30,500 26,600
13/03/2026 28,550 -0.95 (-3.22%) 1,417,900 41,460.59 0 0 29,500 31,550 27,450
12/03/2026 29,500 0.7 (2.43%) 1,389,100 40,864.42 0 0 28,800 30,800 26,800
11/03/2026 28,800 0.45 (1.59%) 947,400 27,143.58 0 0 28,350 30,300 26,400
10/03/2026 28,350 0.5 (1.8%) 1,958,200 55,450.56 0 0 27,850 29,750 25,950
09/03/2026 27,850 -2.05 (-6.86%) 2,533,700 72,174.79 0 0 29,900 31,950 27,850
06/03/2026 29,900 -1.6 (-5.08%) 1,443,400 44,971.74 0 0 31,500 33,700 29,300
05/03/2026 31,500 -0.95 (-2.93%) 1,610,600 50,984.2 0 0 32,450 34,700 30,200
04/03/2026 32,450 -1.75 (-5.12%) 3,349,000 109,133.22 0 0 34,200 36,550 31,850
03/03/2026 34,200 0.35 (1.03%) 2,752,100 93,415.63 311,500 10,544.28 33,850 36,200 31,500
02/03/2026 33,850 2.2 (6.95%) 4,866,900 162,693.47 0 0 31,650 33,850 29,450
27/02/2026 31,650 1.3 (4.28%) 1,753,700 54,617.37 0 0 30,350 32,450 28,250
26/02/2026 30,350 -0.5 (-1.62%) 795,700 24,289.06 0 0 30,850 33,000 28,700
25/02/2026 30,850 0 (0%) 674,100 20,860.57 0 0 30,850 33,000 28,700
24/02/2026 30,850 1.05 (3.52%) 1,331,100 41,118.16 0 0 29,800 31,850 27,750
23/02/2026 29,800 0.8 (2.76%) 525,000 15,669.09 0 0 29,000 31,000 27,000
13/02/2026 29,000 -0.25 (-0.85%) 268,400 7,813.45 0 0 29,250 31,250 27,250
12/02/2026 29,250 0.35 (1.21%) 232,500 6,791.82 0 0 28,900 30,900 26,900
11/02/2026 28,900 0.35 (1.23%) 235,500 6,782.97 0 0 28,550 30,500 26,600
10/02/2026 28,550 -0.45 (-1.55%) 689,400 19,848.05 0 0 29,000 31,000 27,000
09/02/2026 29,000 -0.5 (-1.69%) 316,500 9,255.43 0 0 29,500 31,550 27,450
06/02/2026 29,500 -1 (-3.28%) 549,000 16,384.8 0 0 30,500 32,600 28,400
05/02/2026 30,500 0.25 (0.83%) 1,162,500 35,412.03 0 0 30,250 32,350 28,150
04/02/2026 30,250 0.5 (1.68%) 672,300 20,329.21 0 0 29,750 31,800 27,700
03/02/2026 29,750 0.65 (2.23%) 658,200 19,515.52 0 0 29,100 31,100 27,100
02/02/2026 29,100 0.4 (1.39%) 543,600 15,745.46 0 0 28,700 30,700 26,700
30/01/2026 28,700 0.15 (0.53%) 647,700 18,742.06 0 0 28,550 30,500 26,600
29/01/2026 28,550 -0.25 (-0.87%) 513,400 14,673.31 0 0 28,800 30,800 26,800
28/01/2026 28,800 -0.35 (-1.2%) 675,100 19,493.73 0 0 29,150 31,150 27,150
27/01/2026 29,150 0.3 (1.04%) 557,300 16,108.77 0 0 28,850 30,850 26,850
26/01/2026 28,850 -1.85 (-6.03%) 1,698,900 49,611.39 0 0 30,700 32,800 28,600
23/01/2026 30,700 -1.35 (-4.21%) 1,012,900 31,628.93 0 0 32,050 34,250 29,850
22/01/2026 32,050 0.25 (0.79%) 2,401,700 78,702.23 0 0 31,800 34,000 29,600
21/01/2026 31,800 0.95 (3.08%) 2,079,900 64,712.19 0 0 30,850 33,000 28,700
20/01/2026 30,850 0.25 (0.82%) 859,900 26,646.68 0 0 30,600 32,700 28,500
19/01/2026 30,600 -0.3 (-0.97%) 766,600 23,634.9 0 0 30,900 33,050 28,750
16/01/2026 30,900 -1.5 (-4.63%) 1,607,800 50,432.34 0 0 32,400 34,650 30,150
15/01/2026 32,400 1.55 (5.02%) 2,139,000 69,181.35 0 0 30,850 33,000 28,700
14/01/2026 30,850 2 (6.93%) 1,970,200 59,543.38 0 0 28,850 30,850 26,850
13/01/2026 28,850 0.25 (0.87%) 664,500 18,974.41 0 0 28,600 30,600 26,600
12/01/2026 28,600 0.15 (0.53%) 524,900 15,071.16 0 0 28,450 30,400 26,500
09/01/2026 28,450 0.35 (1.25%) 376,200 10,714.75 0 0 28,100 30,050 26,150
08/01/2026 28,100 0.55 (2.%) 750,400 21,517.08 0 0 27,550 29,450 25,650
07/01/2026 27,550 0.6 (2.23%) 426,000 11,688.78 0 0 26,950 28,800 25,100
06/01/2026 26,950 0.15 (0.56%) 256,600 6,901.99 0 0 26,800 28,650 24,950
05/01/2026 26,800 -0.5 (-1.83%) 316,900 8,601.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.6 (-2.15%) 176,700 4,893.37 0 0 27,900 29,850 25,950
30/12/2025 27,900 0.75 (2.76%) 597,100 16,501.23 0 0 27,150 29,050 25,250
29/12/2025 27,150 0.25 (0.93%) 202,200 5,505.27 0 0 26,900 28,750 25,050
26/12/2025 26,900 -0.8 (-2.89%) 666,200 17,982.22 0 0 27,700 29,600 25,800
25/12/2025 27,700 -0.3 (-1.07%) 310,600 8,645.2 0 0 28,000 29,950 26,050
24/12/2025 28,000 -0.25 (-0.88%) 214,900 6,024.8 0 0 28,250 30,200 26,300
23/12/2025 28,250 -0.25 (-0.88%) 626,700 17,982.54 0 0 28,500 30,450 26,550
22/12/2025 28,500 0.5 (1.79%) 278,500 7,902.47 0 0 28,000 29,950 26,050
19/12/2025 28,000 0.05 (0.18%) 465,900 13,143.05 0 0 27,950 29,900 26,000
18/12/2025 27,950 -0.5 (-1.76%) 272,700 7,623.08 0 0 28,450 30,400 26,500
17/12/2025 28,450 -0.1 (-0.35%) 201,700 5,753.12 0 0 28,550 30,500 26,600
16/12/2025 28,550 0 (0%) 543,000 15,318.3 0 0 28,550 30,500 26,600
15/12/2025 28,550 0.1 (0.35%) 210,400 6,027.36 0 0 28,450 30,400 26,500
12/12/2025 28,450 -1.05 (-3.56%) 379,700 11,026.45 0 0 29,500 31,550 27,450
11/12/2025 29,500 -0.1 (-0.34%) 190,100 5,625.55 0 0 29,600 31,650 27,550
10/12/2025 29,600 -0.05 (-0.17%) 164,200 4,877.24 311,500 9,656.5 29,650 31,700 27,600
09/12/2025 29,650 -0.5 (-1.66%) 562,100 16,709.03 0 0 30,150 32,250 28,050
08/12/2025 30,150 -0.4 (-1.31%) 253,800 7,664.65 0 0 30,550 32,650 28,450
05/12/2025 30,550 -0.35 (-1.13%) 291,000 8,922.67 0 0 30,900 33,050 28,750
04/12/2025 30,900 0.1 (0.32%) 377,800 11,666.75 311,500 9,656.5 30,800 32,950 28,650
03/12/2025 30,800 0.2 (0.65%) 336,600 10,361.74 0 0 30,600 32,700 28,500
02/12/2025 30,600 0.15 (0.49%) 221,100 6,702.83 0 0 30,450 32,550 28,350
01/12/2025 30,450 0 (0%) 191,000 5,822.94 0 0 30,450 32,550 28,350
28/11/2025 30,450 -0.1 (-0.33%) 228,700 6,975.84 0 0 30,550 32,650 28,450
27/11/2025 30,550 -0.2 (-0.65%) 309,900 9,516.84 0 0 30,750 32,900 28,600
26/11/2025 30,750 0.65 (2.16%) 304,500 9,306.34 0 0 30,100 32,200 28,000
25/11/2025 30,100 -1.25 (-3.99%) 694,300 21,379.2 0 0 31,350 33,500 29,200
24/11/2025 31,350 0 (0%) 295,200 9,268.27 0 0 31,350 33,500 29,200
21/11/2025 31,350 -0.45 (-1.42%) 490,000 15,316.9 0 0 31,800 34,000 29,600
20/11/2025 31,800 -0.2 (-0.63%) 356,100 11,300.01 0 0 32,000 34,200 29,800
19/11/2025 32,000 -0.5 (-1.54%) 1,559,200 50,965.29 0 0 32,500 34,750 30,250
18/11/2025 32,500 0.75 (2.36%) 978,700 31,177.19 0 0 31,750 33,950 29,550
17/11/2025 31,750 -0.1 (-0.31%) 1,137,800 35,988.74 0 0 31,850 34,050 29,650
14/11/2025 31,850 -0.25 (-0.78%) 392,600 12,532.31 0 0 32,100 34,300 29,900
13/11/2025 32,100 1.65 (5.42%) 2,295,900 74,183.87 111,500 3,629.33 30,450 32,550 28,350
12/11/2025 30,450 0.7 (2.35%) 280,500 8,486.26 200,000 5,950 29,750 31,800 27,700
11/11/2025 29,750 -0.2 (-0.67%) 618,500 18,460.27 0 0 29,950 32,000 27,900
10/11/2025 29,950 -1.15 (-3.7%) 534,100 16,327.63 0 0 31,100 33,250 28,950
07/11/2025 31,100 -1 (-3.12%) 721,400 22,633.59 0 0 32,100 34,300 29,900
06/11/2025 32,100 0.3 (0.94%) 1,016,000 32,985.08 0 0 31,800 34,000 29,600
05/11/2025 31,800 0.8 (2.58%) 551,300 17,386.47 0 0 31,000 33,150 28,850
04/11/2025 31,000 -0.1 (-0.32%) 1,110,800 33,828.29 0 0 31,100 33,250 28,950
03/11/2025 31,100 -0.85 (-2.66%) 667,700 21,193.98 0 0 31,950 34,150 29,750
31/10/2025 31,950 0.45 (1.43%) 1,362,100 43,752.83 0 0 31,500 33,700 29,300
30/10/2025 31,500 0.25 (0.8%) 583,700 18,350.46 0 0 31,250 33,400 29,100
29/10/2025 31,250 0.25 (0.81%) 651,000 20,441.8 0 0 31,000 33,150 28,850
28/10/2025 31,000 1.9 (6.53%) 1,133,300 34,154.28 0 0 29,100 31,100 27,100
27/10/2025 29,100 0.3 (1.04%) 318,000 9,283.63 0 0 28,800 30,800 26,800
24/10/2025 28,800 -0.3 (-1.03%) 872,100 25,201.92 0 0 29,100 31,100 27,100
23/10/2025 29,100 -0.5 (-1.69%) 237,100 6,985.9 0 0 29,600 31,650 27,550
22/10/2025 29,600 0.7 (2.42%) 457,900 13,475.18 0 0 28,900 30,900 26,900
21/10/2025 28,900 0.7 (2.48%) 644,400 18,442.86 0 0 28,200 30,150 26,250
20/10/2025 28,200 -2.1 (-6.93%) 959,500 28,297.13 0 0 30,300 32,400 28,200
17/10/2025 30,300 0.2 (0.66%) 439,200 13,342.08 0 0 30,100 32,200 28,000
16/10/2025 30,100 -0.4 (-1.31%) 699,200 21,127.62 311,500 10,154.9 30,500 32,600 28,400
15/10/2025 30,500 -0.5 (-1.61%) 654,000 20,080.99 0 0 31,000 33,150 28,850
14/10/2025 31,000 -0.5 (-1.59%) 566,800 17,743.97 0 0 31,500 33,700 29,300
13/10/2025 31,500 0.35 (1.12%) 710,200 22,450.16 0 0 31,150 33,300 29,000
10/10/2025 31,150 0.15 (0.48%) 463,600 14,457.53 0 0 31,000 33,150 28,850
09/10/2025 31,000 -0.1 (-0.32%) 374,300 11,579.78 0 0 31,100 33,250 28,950
08/10/2025 31,100 0.25 (0.81%) 291,600 9,025.32 0 0 30,850 33,000 28,700
07/10/2025 30,850 -0.4 (-1.28%) 310,300 9,669.25 0 0 31,250 33,400 29,100
06/10/2025 31,250 0.75 (2.46%) 337,200 10,475.62 0 0 30,500 32,600 28,400
03/10/2025 30,500 -0.65 (-2.09%) 588,200 17,961.01 0 0 31,150 33,300 29,000
02/10/2025 31,150 -0.35 (-1.11%) 255,700 8,030.04 0 0 31,500 33,700 29,300
01/10/2025 31,500 0 (0%) 252,500 7,977.82 0 0 31,500 33,700 29,300
30/09/2025 31,500 -0.8 (-2.48%) 763,500 24,121.07 0 0 32,300 34,550 30,050
29/09/2025 32,300 -0.55 (-1.67%) 450,500 14,667.04 0 0 32,850 35,100 30,600

Historical Data-ko - BSC

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