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 36,800 0 (0%) 44,000 1,615.79 0 0 36,800 39,350 34,250
12/03/2026 36,800 0 (0%) 45,100 1,658.32 0 0 36,800 39,350 34,250
11/03/2026 36,800 0.4 (1.1%) 55,800 2,024.99 0 0 36,400 38,900 33,900
10/03/2026 36,400 0.9 (2.54%) 34,300 1,240.13 0 0 35,500 37,950 33,050
09/03/2026 35,500 -1.35 (-3.66%) 245,800 8,667.21 0 0 36,850 39,400 34,300
06/03/2026 36,850 -0.05 (-0.14%) 55,200 2,031.97 0 0 36,900 39,450 34,350
05/03/2026 36,900 0.15 (0.41%) 74,100 2,732.77 0 0 36,750 39,300 34,200
04/03/2026 36,750 -0.55 (-1.47%) 65,600 2,415.57 0 0 37,300 39,900 34,700
03/03/2026 37,300 -0.2 (-0.53%) 158,800 5,957.73 0 0 37,500 40,100 34,900
02/03/2026 37,500 0.85 (2.32%) 133,000 4,910.85 0 0 36,650 39,200 34,100
27/02/2026 36,650 0.2 (0.55%) 114,900 4,193.07 0 0 36,450 39,000 33,900
26/02/2026 36,450 -0.2 (-0.55%) 29,700 1,085.29 0 0 36,650 39,200 34,100
25/02/2026 36,650 0.35 (0.96%) 45,800 1,674.17 0 0 36,300 38,800 33,800
24/02/2026 36,300 0 (0%) 70,000 2,540.74 0 0 36,300 38,800 33,800
23/02/2026 36,300 0.35 (0.97%) 56,000 2,029.52 0 0 35,950 38,450 33,450
13/02/2026 35,950 0.35 (0.98%) 18,300 654.7 0 0 35,600 38,050 33,150
12/02/2026 35,600 0 (0%) 11,900 423.23 0 0 35,600 38,050 33,150
11/02/2026 35,600 0.1 (0.28%) 21,100 753.74 0 0 35,500 37,950 33,050
10/02/2026 35,500 -0.25 (-0.7%) 13,700 488.19 0 0 35,750 38,250 33,250
09/02/2026 35,750 0 (0%) 41,000 1,462.97 0 0 35,750 38,250 33,250
06/02/2026 35,750 -0.05 (-0.14%) 58,600 2,079.3 0 0 35,800 38,300 33,300
05/02/2026 35,800 -0.2 (-0.56%) 50,900 1,830.33 0 0 36,000 38,500 33,500
04/02/2026 36,000 -0.6 (-1.64%) 40,900 1,483.34 24,600 837.63 36,600 39,150 34,050
03/02/2026 36,600 0.6 (1.67%) 54,400 1,974.56 0 0 36,000 38,500 33,500
02/02/2026 36,000 0.2 (0.56%) 51,000 1,836.57 0 0 35,800 38,300 33,300
30/01/2026 35,800 0.3 (0.85%) 19,600 701.8 0 0 35,500 37,950 33,050
29/01/2026 35,500 0 (0%) 9,000 318.2 0 0 35,500 37,950 33,050
28/01/2026 35,500 0.2 (0.57%) 20,200 716.84 0 0 35,300 37,750 32,850
27/01/2026 35,300 0.15 (0.43%) 19,000 666.57 0 0 35,150 37,600 32,700
26/01/2026 35,150 -0.65 (-1.82%) 77,600 2,736.85 0 0 35,800 38,300 33,300
23/01/2026 35,800 -0.65 (-1.78%) 80,800 2,917.27 0 0 36,450 39,000 33,900
22/01/2026 36,450 0.6 (1.67%) 50,300 1,828.5 0 0 35,850 38,350 33,350
21/01/2026 35,850 -1 (-2.71%) 90,300 3,260.49 0 0 36,850 39,400 34,300
20/01/2026 36,850 -0.1 (-0.27%) 53,000 1,953.83 0 0 36,950 39,500 34,400
19/01/2026 36,950 0.45 (1.23%) 112,600 4,155.01 0 0 36,500 39,050 33,950
16/01/2026 36,500 0.35 (0.97%) 160,800 5,895.4 0 0 36,150 38,650 33,650
15/01/2026 36,150 0.65 (1.83%) 100,400 3,590.99 0 0 35,500 37,950 33,050
14/01/2026 35,500 0.35 (1.%) 69,000 2,441.95 0 0 35,150 37,600 32,700
13/01/2026 35,150 0.15 (0.43%) 28,400 998.97 0 0 35,000 37,450 32,550
12/01/2026 35,000 0.2 (0.57%) 69,800 2,441.19 0 0 34,800 37,200 32,400
09/01/2026 34,800 -0.2 (-0.57%) 52,800 1,834.91 0 0 35,000 37,450 32,550
08/01/2026 35,000 0.05 (0.14%) 28,200 985.83 0 0 34,950 37,350 32,550
07/01/2026 34,950 0.1 (0.29%) 62,000 2,161.25 0 0 34,850 37,250 32,450
06/01/2026 34,850 -0.15 (-0.43%) 57,400 1,997.34 0 0 35,000 37,450 32,550
05/01/2026 35,000 -0.2 (-0.57%) 28,500 999.74 0 0 35,200 37,650 32,750
31/12/2025 35,200 0.45 (1.29%) 61,100 2,145.55 0 0 34,750 37,150 32,350
30/12/2025 34,750 0.1 (0.29%) 95,400 3,291.79 0 0 34,650 37,050 32,250
29/12/2025 34,650 0.05 (0.14%) 32,800 1,135.76 0 0 34,600 37,000 32,200
26/12/2025 34,600 -0.05 (-0.14%) 56,500 1,950.7 0 0 34,650 37,050 32,250
25/12/2025 34,650 -0.15 (-0.43%) 48,700 1,691.75 0 0 34,800 37,200 32,400
24/12/2025 34,800 0.15 (0.43%) 31,800 1,101.58 0 0 34,650 37,050 32,250
23/12/2025 34,650 -0.15 (-0.43%) 29,600 1,027.65 0 0 34,800 37,200 32,400
22/12/2025 34,800 0.2 (0.58%) 51,600 1,784.23 0 0 34,600 37,000 32,200
19/12/2025 34,600 0.1 (0.29%) 27,300 946.5 0 0 34,500 36,900 32,100
18/12/2025 34,500 -0.35 (-1.%) 19,600 680.59 0 0 34,850 37,250 32,450
17/12/2025 34,850 -0.15 (-0.43%) 21,600 754.28 0 0 35,000 37,450 32,550
16/12/2025 35,000 -0.05 (-0.14%) 77,400 2,705.27 0 0 35,050 37,500 32,600
15/12/2025 35,050 0.05 (0.14%) 35,900 1,256.96 0 0 35,000 37,450 32,550
12/12/2025 35,000 -0.4 (-1.13%) 29,300 1,029.52 0 0 35,400 37,850 32,950
11/12/2025 35,400 0.05 (0.14%) 31,400 1,109.11 0 0 35,350 37,800 32,900
10/12/2025 35,350 0.05 (0.14%) 21,200 749.32 0 0 35,300 37,750 32,850
09/12/2025 35,300 0 (0%) 41,700 1,469.82 0 0 35,300 37,750 32,850
08/12/2025 35,300 -0.1 (-0.28%) 30,100 1,061.93 0 0 35,400 37,850 32,950
05/12/2025 35,400 -0.1 (-0.28%) 17,100 607.25 0 0 35,500 37,950 33,050
04/12/2025 35,500 0 (0%) 35,000 1,246.82 0 0 35,500 37,950 33,050
03/12/2025 35,500 0.2 (0.57%) 14,200 502.92 0 0 35,300 37,750 32,850
02/12/2025 35,300 -0.2 (-0.56%) 19,300 681.92 0 0 35,500 37,950 33,050
01/12/2025 35,500 0.05 (0.14%) 37,300 1,320.05 0 0 35,450 37,900 33,000
28/11/2025 35,450 0.1 (0.28%) 12,300 435.3 0 0 35,350 37,800 32,900
27/11/2025 35,350 -0.35 (-0.98%) 70,200 2,485.34 0 0 35,700 38,150 33,250
26/11/2025 35,700 0.05 (0.14%) 69,700 2,478.47 0 0 35,650 38,100 33,200
25/11/2025 35,650 -0.1 (-0.28%) 35,100 1,250.21 0 0 35,750 38,250 33,250
24/11/2025 35,750 -0.05 (-0.14%) 19,200 687.99 0 0 35,800 38,300 33,300
21/11/2025 35,800 -0.2 (-0.56%) 21,800 778.79 0 0 36,000 38,500 33,500
20/11/2025 36,000 -0.1 (-0.28%) 17,500 629.54 0 0 36,100 38,600 33,600
19/11/2025 36,100 0.1 (0.28%) 12,000 431.39 0 0 36,000 38,500 33,500
18/11/2025 36,000 0.1 (0.28%) 22,300 799.77 0 0 35,900 38,400 33,400
17/11/2025 35,900 -0.1 (-0.28%) 24,300 877.14 0 0 36,000 38,500 33,500
14/11/2025 36,000 -0.05 (-0.14%) 30,400 1,095.59 0 0 36,050 38,550 33,550
13/11/2025 36,050 0.7 (1.98%) 53,800 1,934.31 0 0 35,350 37,800 32,900
12/11/2025 35,350 0.3 (0.86%) 30,000 1,058.53 0 0 35,050 37,500 32,600
11/11/2025 35,050 -0.05 (-0.14%) 20,400 714.27 0 0 35,100 37,550 32,650
10/11/2025 35,100 0.5 (1.45%) 19,800 694.78 0 0 34,600 37,000 32,200
07/11/2025 34,600 -0.9 (-2.54%) 54,100 1,910.56 0 0 35,500 37,950 33,050
06/11/2025 35,500 0.05 (0.14%) 36,300 1,289.18 0 0 35,450 37,900 33,000
05/11/2025 35,450 0 (0%) 23,000 816.72 0 0 35,450 37,900 33,000
04/11/2025 35,450 -0.25 (-0.7%) 117,200 4,127.39 0 0 35,700 38,150 33,250
03/11/2025 35,700 -0.65 (-1.79%) 41,300 1,489.68 0 0 36,350 38,850 33,850
31/10/2025 36,350 0 (0%) 22,800 828.37 0 0 36,350 38,850 33,850
30/10/2025 36,350 0.15 (0.41%) 33,700 1,218.61 0 0 36,200 38,700 33,700
29/10/2025 36,200 -0.3 (-0.82%) 32,700 1,191.45 0 0 36,500 39,050 33,950
28/10/2025 36,500 1.15 (3.25%) 54,600 1,956.81 0 0 35,350 37,800 32,900
27/10/2025 35,350 0.3 (0.86%) 18,700 659.6 0 0 35,050 37,500 32,600
24/10/2025 35,050 0.05 (0.14%) 42,900 1,506.53 0 0 35,000 37,450 32,550
23/10/2025 35,000 0.2 (0.57%) 31,900 1,120.66 0 0 34,800 37,200 32,400
22/10/2025 34,800 0 (0%) 45,200 1,570.21 0 0 34,800 37,200 32,400
21/10/2025 34,800 1.1 (3.26%) 116,100 4,015.73 0 0 33,700 36,050 31,350
20/10/2025 33,700 -2.45 (-6.78%) 101,100 3,597.83 0 0 36,150 38,650 33,650
17/10/2025 36,150 -0.2 (-0.55%) 56,500 2,045.64 0 0 36,350 38,850 33,850
16/10/2025 36,350 -0.05 (-0.14%) 29,700 1,081.48 0 0 36,400 38,900 33,900
15/10/2025 36,400 0 (0%) 39,800 1,452.3 0 0 36,400 38,900 33,900
14/10/2025 36,400 -0.4 (-1.09%) 30,700 1,119.99 0 0 36,800 39,350 34,250
13/10/2025 36,800 -0.2 (-0.54%) 38,700 1,416.41 0 0 37,000 39,550 34,450
10/10/2025 37,000 0.4 (1.09%) 95,000 3,519.67 0 0 36,600 39,150 34,050
09/10/2025 36,600 0.45 (1.24%) 63,300 2,303.51 0 0 36,150 38,650 33,650
08/10/2025 36,150 -0.1 (-0.28%) 35,300 1,276.25 0 0 36,250 38,750 33,750
07/10/2025 36,250 0 (0%) 61,700 2,238.65 0 0 36,250 38,750 33,750
06/10/2025 36,250 0.05 (0.14%) 71,200 2,579.68 0 0 36,200 38,700 33,700
03/10/2025 36,200 -0.1 (-0.28%) 58,100 2,104.13 0 0 36,300 38,800 33,800
02/10/2025 36,300 -0.25 (-0.68%) 64,800 2,358.79 0 0 36,550 39,100 34,000
01/10/2025 36,550 -0.15 (-0.41%) 28,800 1,051.05 0 0 36,700 39,250 34,150
30/09/2025 36,700 -0.1 (-0.27%) 165,500 6,058.71 0 0 36,800 39,350 34,250
29/09/2025 36,800 0.4 (1.1%) 59,700 2,191.11 0 0 36,400 38,900 33,900
26/09/2025 36,400 -0.15 (-0.41%) 104,400 3,806.29 0 0 36,550 39,100 34,000
25/09/2025 36,550 0.3 (0.83%) 59,500 2,173.48 0 0 36,250 38,750 33,750
24/09/2025 36,250 -0.3 (-0.82%) 74,800 2,721.41 0 0 36,550 39,100 34,000
23/09/2025 36,550 0.15 (0.41%) 40,200 1,464.11 0 0 36,400 38,900 33,900
22/09/2025 36,400 -0.15 (-0.41%) 80,300 2,927.24 0 0 36,550 39,100 34,000
19/09/2025 36,550 0 (0%) 62,500 2,289.57 0 0 36,550 39,100 34,000
18/09/2025 36,550 -0.3 (-0.81%) 59,000 2,167.34 0 0 36,850 39,400 34,300
17/09/2025 36,850 -0.35 (-0.94%) 73,900 2,734.07 150,000 5,520 37,200 39,800 34,600
16/09/2025 37,200 0 (0%) 53,300 1,982.06 0 0 37,200 39,800 34,600
15/09/2025 37,200 -0.1 (-0.27%) 93,700 3,478.06 0 0 37,300 39,900 34,700

Historical Data-ko - BSC

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