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
25/03/2026 23,600 0.2 (0.85%) 300,400 7,121.49 0 0 23,400 25,000 21,800
24/03/2026 23,400 0.5 (2.18%) 245,200 5,736.28 0 0 22,900 24,500 21,300
23/03/2026 22,900 -0.35 (-1.51%) 319,500 7,319.41 0 0 23,250 24,850 21,650
20/03/2026 23,250 -0.15 (-0.64%) 308,100 7,179.37 0 0 23,400 25,000 21,800
19/03/2026 23,400 -0.3 (-1.27%) 334,200 7,769.71 0 0 23,700 25,350 22,050
18/03/2026 23,700 -0.25 (-1.04%) 413,600 9,974.35 0 0 23,950 25,600 22,300
17/03/2026 23,950 0.6 (2.57%) 374,000 8,944.7 0 0 23,350 24,950 21,750
16/03/2026 23,350 0.2 (0.86%) 354,900 8,304.01 0 0 23,150 24,750 21,550
13/03/2026 23,150 -0.85 (-3.54%) 559,900 13,227.33 0 0 24,000 25,650 22,350
12/03/2026 24,000 -0.4 (-1.64%) 321,200 7,759.19 0 0 24,400 26,100 22,700
11/03/2026 24,400 0.3 (1.24%) 464,600 11,266.61 0 0 24,100 25,750 22,450
10/03/2026 24,100 1.1 (4.78%) 288,200 6,821.41 0 0 23,000 24,600 21,400
09/03/2026 23,000 -1.3 (-5.35%) 559,700 12,706.61 0 0 24,300 26,000 22,600
06/03/2026 24,300 -0.05 (-0.21%) 477,200 11,678.36 0 0 24,350 26,050 22,650
05/03/2026 24,350 0.35 (1.46%) 803,000 19,908.91 0 0 24,000 25,650 22,350
04/03/2026 24,000 0.7 (3.%) 344,400 8,025.27 0 0 23,300 24,900 21,700
03/03/2026 23,300 -0.05 (-0.21%) 243,500 5,712.34 0 0 23,350 24,950 21,750
02/03/2026 23,350 -0.75 (-3.11%) 277,300 6,513.75 0 0 24,100 25,750 22,450
27/02/2026 24,100 -0.05 (-0.21%) 221,300 5,327.53 0 0 24,150 25,800 22,500
26/02/2026 24,150 0 (0%) 206,400 4,978.87 0 0 24,150 25,800 22,500
25/02/2026 24,150 -0.05 (-0.21%) 226,300 5,475.99 0 0 24,200 25,850 22,550
24/02/2026 24,200 0.15 (0.62%) 274,600 6,607.68 0 0 24,050 25,700 22,400
23/02/2026 24,050 -0.05 (-0.21%) 269,100 6,457.18 0 0 24,100 25,750 22,450
13/02/2026 24,100 0.1 (0.42%) 201,000 4,825.08 0 0 24,000 25,650 22,350
12/02/2026 24,000 -0.1 (-0.41%) 208,500 5,016.93 0 0 24,100 25,750 22,450
11/02/2026 24,100 0.25 (1.05%) 218,000 5,224.78 0 0 23,850 25,500 22,200
10/02/2026 23,850 0.35 (1.49%) 186,800 4,424.73 0 0 23,500 25,100 21,900
09/02/2026 23,500 0.1 (0.43%) 183,800 4,330.46 0 0 23,400 25,000 21,800
06/02/2026 23,400 -0.6 (-2.5%) 209,400 4,955.11 0 0 24,000 25,650 22,350
05/02/2026 24,000 -0.35 (-1.44%) 211,100 5,111.51 0 0 24,350 26,050 22,650
04/02/2026 24,350 0.35 (1.46%) 218,500 5,308.67 0 0 24,000 25,650 22,350
03/02/2026 24,000 0.2 (0.84%) 269,700 6,443.9 0 0 23,800 25,450 22,150
02/02/2026 23,800 -0.75 (-3.05%) 246,000 5,927.14 0 0 24,550 26,250 22,850
30/01/2026 24,550 0.25 (1.03%) 290,600 7,080.09 0 0 24,300 26,000 22,600
29/01/2026 24,300 -0.25 (-1.02%) 233,900 5,718.96 0 0 24,550 26,250 22,850
28/01/2026 24,550 -0.4 (-1.6%) 330,800 8,214.44 0 0 24,950 26,650 23,250
27/01/2026 24,950 -0.05 (-0.2%) 257,500 6,431.26 0 0 25,000 26,750 23,250
26/01/2026 25,000 -0.2 (-0.79%) 279,400 6,981.79 0 0 25,200 26,950 23,450
23/01/2026 25,200 0.5 (2.02%) 718,600 18,432.36 0 0 24,700 26,400 23,000
22/01/2026 24,700 1.6 (6.93%) 1,151,400 28,041.93 0 0 23,100 24,700 21,500
21/01/2026 23,100 -0.45 (-1.91%) 352,400 8,138.7 0 0 23,550 25,150 21,950
20/01/2026 23,550 -0.45 (-1.88%) 418,800 10,033.59 0 0 24,000 25,650 22,350
19/01/2026 24,000 -0.1 (-0.41%) 286,400 6,907.73 0 0 24,100 25,750 22,450
16/01/2026 24,100 0 (0%) 562,600 13,476.19 0 0 24,100 25,750 22,450
15/01/2026 24,100 0 (0%) 322,300 7,759.84 0 0 24,100 25,750 22,450
14/01/2026 24,100 -0.7 (-2.82%) 510,100 12,531.43 0 0 24,800 26,500 23,100
13/01/2026 24,800 0.2 (0.81%) 599,200 14,935.73 0 0 24,600 26,300 22,900
12/01/2026 24,600 1.6 (6.96%) 912,100 21,982.43 0 0 23,000 24,600 21,400
09/01/2026 23,000 0.4 (1.77%) 294,000 6,771.6 0 0 22,600 24,150 21,050
08/01/2026 24,500 0.05 (0.2%) 329,700 8,067.7 0 0 24,450 26,150 22,750
07/01/2026 24,450 0.15 (0.62%) 311,400 7,613.62 0 0 24,300 26,000 22,600
06/01/2026 25,000 0.55 (2.25%) 390,500 9,616.96 0 0 24,450 26,150 22,750
05/01/2026 24,450 -1.65 (-6.32%) 876,900 22,068.85 0 0 26,100 27,900 24,300
31/12/2025 26,100 0 (0%) 335,800 8,779.19 0 0 26,100 27,900 24,300
30/12/2025 26,100 -0.25 (-0.95%) 385,800 10,097.44 0 0 26,350 28,150 24,550
29/12/2025 26,350 0 (0%) 321,700 8,461.23 0 0 26,350 28,150 24,550
26/12/2025 26,350 -0.3 (-1.13%) 514,100 13,548.47 0 0 26,650 28,500 24,800
25/12/2025 26,650 -0.15 (-0.56%) 424,200 11,359.64 0 0 26,800 28,650 24,950
24/12/2025 26,800 0.4 (1.52%) 458,500 12,174.86 0 0 26,400 28,200 24,600
23/12/2025 26,400 -0.5 (-1.86%) 497,400 13,275.64 0 0 26,900 28,750 25,050
22/12/2025 26,900 0.6 (2.28%) 609,300 16,199.13 0 0 26,300 28,100 24,500
19/12/2025 26,300 0.6 (2.33%) 416,600 10,822.3 0 0 25,700 27,450 23,950
18/12/2025 25,700 0.05 (0.19%) 304,200 7,845.91 0 0 25,650 27,400 23,900
17/12/2025 25,650 -0.25 (-0.97%) 101,200 2,586.8 0 0 25,900 27,700 24,100
16/12/2025 25,900 1.1 (4.44%) 165,500 4,166.99 0 0 24,800 26,500 23,100
15/12/2025 24,800 -0.1 (-0.4%) 102,700 2,562.39 0 0 24,900 26,600 23,200
12/12/2025 24,900 -0.7 (-2.73%) 259,200 6,556.16 0 0 25,600 27,350 23,850
11/12/2025 25,600 -0.25 (-0.97%) 125,200 3,234.74 0 0 25,850 27,650 24,050
10/12/2025 25,850 -0.05 (-0.19%) 136,600 3,530.94 0 0 25,900 27,700 24,100
09/12/2025 25,900 0.05 (0.19%) 182,000 4,699.67 0 0 25,850 27,650 24,050
08/12/2025 25,850 -0.4 (-1.52%) 196,800 5,146.45 0 0 26,250 28,050 24,450
05/12/2025 26,250 -0.25 (-0.94%) 168,200 4,417.14 0 0 26,500 28,350 24,650
04/12/2025 26,500 0.25 (0.95%) 293,100 7,761.22 0 0 26,250 28,050 24,450
03/12/2025 26,250 -0.05 (-0.19%) 209,300 5,506.74 0 0 26,300 28,100 24,500
02/12/2025 26,300 0.8 (3.14%) 495,300 12,799.17 0 0 25,500 27,250 23,750
01/12/2025 25,500 -0.05 (-0.2%) 121,000 3,085.83 0 0 25,550 27,300 23,800
28/11/2025 25,550 0 (0%) 160,000 4,096.62 0 0 25,550 27,300 23,800
27/11/2025 25,550 -0.45 (-1.73%) 187,700 4,872.07 0 0 26,000 27,800 24,200
26/11/2025 26,000 0.6 (2.36%) 570,800 14,856.11 0 0 25,400 27,150 23,650
25/11/2025 25,400 -0.15 (-0.59%) 272,400 6,939.14 0 0 25,550 27,300 23,800
24/11/2025 25,550 0.05 (0.2%) 165,900 4,254.94 0 0 25,500 27,250 23,750
21/11/2025 25,500 -0.1 (-0.39%) 324,200 8,178.42 0 0 25,600 27,350 23,850
20/11/2025 25,600 -0.25 (-0.97%) 245,900 6,361.07 0 0 25,850 27,650 24,050
19/11/2025 25,850 -0.1 (-0.39%) 269,000 6,935.82 0 0 25,950 27,750 24,150
18/11/2025 25,950 0.3 (1.17%) 847,500 22,092.25 0 0 25,650 27,400 23,900
17/11/2025 25,650 0.1 (0.39%) 348,800 8,952.26 0 0 25,550 27,300 23,800
14/11/2025 25,550 0.15 (0.59%) 248,100 6,347.07 0 0 25,400 27,150 23,650
13/11/2025 25,400 -0.15 (-0.59%) 280,200 7,142.3 0 0 25,550 27,300 23,800
12/11/2025 25,550 0.65 (2.61%) 442,600 11,188.02 0 0 24,900 26,600 23,200
11/11/2025 24,900 0 (0%) 242,300 6,058.42 0 0 24,900 26,600 23,200
10/11/2025 24,900 -0.1 (-0.4%) 456,500 11,536.46 0 0 25,000 26,750 23,250
07/11/2025 25,000 -0.2 (-0.79%) 464,100 11,736.85 0 0 25,200 26,950 23,450
06/11/2025 25,200 -0.1 (-0.4%) 292,300 7,401.15 0 0 25,300 27,050 23,550
05/11/2025 25,300 -0.5 (-1.94%) 255,600 6,449.87 0 0 25,800 27,600 24,000
04/11/2025 25,800 1.65 (6.83%) 1,267,800 31,413.96 0 0 24,150 25,800 22,500
03/11/2025 24,150 -1 (-3.98%) 290,800 7,144.26 0 0 25,150 26,900 23,400
31/10/2025 25,150 0.1 (0.4%) 441,300 11,075.96 0 0 25,050 26,800 23,300
30/10/2025 25,050 -0.4 (-1.57%) 392,800 9,939.26 0 0 25,450 27,200 23,700
29/10/2025 25,450 -0.55 (-2.12%) 438,600 11,308.53 0 0 26,000 27,800 24,200
28/10/2025 26,000 0.8 (3.17%) 1,825,700 47,035.27 0 0 25,200 26,950 23,450
27/10/2025 25,200 0.7 (2.86%) 1,441,200 36,134.83 0 0 24,500 26,200 22,800
24/10/2025 24,500 -0.1 (-0.41%) 202,600 4,943.12 0 0 24,600 26,300 22,900
23/10/2025 24,600 -0.5 (-1.99%) 443,700 11,037.92 0 0 25,100 26,850 23,350
22/10/2025 25,100 0.35 (1.41%) 645,700 16,240.12 0 0 24,750 26,450 23,050
21/10/2025 24,750 -0.25 (-1%) 656,000 16,293.4 0 0 25,000 26,750 23,250
20/10/2025 25,000 -1 (-3.85%) 748,800 19,244.46 0 0 26,000 27,800 24,200
17/10/2025 26,000 -1.05 (-3.88%) 1,313,700 34,970.56 0 0 27,050 28,900 25,200
16/10/2025 27,050 -0.2 (-0.73%) 459,800 12,621.54 0 0 27,250 29,150 25,350
15/10/2025 27,250 0.25 (0.93%) 414,300 11,286.38 0 0 27,000 28,850 25,150
14/10/2025 27,000 -0.8 (-2.88%) 1,726,300 48,887.92 0 0 27,800 29,700 25,900
13/10/2025 27,800 -1.4 (-4.79%) 1,774,100 50,260.9 0 0 29,200 31,200 27,200
10/10/2025 29,200 -0.2 (-0.68%) 750,100 22,030.26 0 0 29,400 31,450 27,350
09/10/2025 29,400 -0.3 (-1.01%) 595,500 17,632.13 0 0 29,700 31,750 27,650
08/10/2025 29,700 -0.4 (-1.33%) 1,313,200 39,246.56 0 0 30,100 32,200 28,000
07/10/2025 30,100 -0.75 (-2.43%) 963,700 29,713.91 0 0 30,850 33,000 28,700
06/10/2025 30,850 2 (6.93%) 2,039,600 62,234.49 0 0 28,850 30,850 26,850
03/10/2025 28,850 0.05 (0.17%) 487,500 13,998.53 0 0 28,800 30,800 26,800
02/10/2025 28,800 -0.4 (-1.37%) 412,100 11,991.15 0 0 29,200 31,200 27,200
01/10/2025 29,200 -0.15 (-0.51%) 439,900 12,795.78 0 0 29,350 31,400 27,300
30/09/2025 29,350 0.85 (2.98%) 469,400 13,584.17 0 0 28,500 30,450 26,550
29/09/2025 28,500 0 (0%) 526,500 15,037.77 0 0 28,500 30,450 26,550
26/09/2025 28,500 -0.9 (-3.06%) 760,200 21,727.9 0 0 29,400 31,450 27,350
25/09/2025 29,400 -0.15 (-0.51%) 918,000 27,193.93 0 0 29,550 31,600 27,500

Historical Data-ko - BSC

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