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 38,500 0.8 (2.12%) 34,700 1,319.16 0 0 37,700 40,300 35,100
26/03/2026 37,700 0 (0%) 28,400 1,063.17 0 0 37,700 40,300 35,100
25/03/2026 37,700 0.45 (1.21%) 49,400 1,858.29 0 0 37,250 39,850 34,650
24/03/2026 37,250 1.35 (3.76%) 41,400 1,520.59 0 0 35,900 38,400 33,400
23/03/2026 35,900 -1.15 (-3.1%) 111,700 4,030.37 0 0 37,050 39,600 34,500
20/03/2026 37,050 -1 (-2.63%) 129,700 4,879.48 0 0 38,050 40,700 35,400
19/03/2026 38,050 -0.55 (-1.42%) 74,500 2,843.27 0 0 38,600 41,300 35,900
18/03/2026 38,600 -0.05 (-0.13%) 37,900 1,470.03 0 0 38,650 41,350 35,950
17/03/2026 38,650 -0.95 (-2.4%) 84,800 3,360.17 0 0 39,600 42,350 36,850
16/03/2026 39,600 0 (0%) 89,100 3,504.47 0 0 39,600 42,350 36,850
13/03/2026 39,600 -0.05 (-0.13%) 87,800 3,500.06 0 0 39,650 42,400 36,900
12/03/2026 39,650 0.55 (1.41%) 231,500 8,906.15 0 0 39,100 41,800 36,400
11/03/2026 39,100 0.65 (1.69%) 176,800 6,938.72 0 0 38,450 41,100 35,800
10/03/2026 38,450 0.55 (1.45%) 203,900 7,941.69 0 0 37,900 40,550 35,250
09/03/2026 37,900 -2.8 (-6.88%) 401,500 15,266.68 0 0 40,700 43,500 37,900
06/03/2026 40,700 0.1 (0.25%) 144,000 5,842.23 0 0 40,600 43,400 37,800
05/03/2026 40,600 -0.3 (-0.73%) 160,600 6,552.27 0 0 40,900 43,750 38,050
04/03/2026 40,900 -1.25 (-2.97%) 250,100 10,213.45 0 0 42,150 45,100 39,200
03/03/2026 42,150 -0.85 (-1.98%) 236,600 10,063.45 0 0 43,000 46,000 40,000
02/03/2026 43,000 0 (0%) 301,900 12,916.92 0 0 43,000 46,000 40,000
27/02/2026 43,000 -0.1 (-0.23%) 280,700 11,841.01 0 0 43,100 46,100 40,100
26/02/2026 43,100 -1.2 (-2.71%) 265,500 11,449.99 0 0 44,300 47,400 41,200
25/02/2026 44,300 0.1 (0.23%) 243,400 10,832.65 0 0 44,200 47,250 41,150
24/02/2026 44,200 2.85 (6.89%) 750,400 33,109.08 0 0 41,350 44,200 38,500
23/02/2026 41,350 2.7 (6.99%) 142,100 5,875.84 0 0 38,650 41,350 35,950
13/02/2026 38,650 0 (0%) 51,700 2,005.15 0 0 38,650 41,350 35,950
12/02/2026 38,650 0 (0%) 86,200 3,343.88 0 0 38,650 41,350 35,950
11/02/2026 38,650 0.3 (0.78%) 71,800 2,778.09 0 0 38,350 41,000 35,700
10/02/2026 38,350 0.25 (0.66%) 73,500 2,817.44 0 0 38,100 40,750 35,450
09/02/2026 38,100 0.3 (0.79%) 148,800 5,683.67 0 0 37,800 40,400 35,200
06/02/2026 37,800 -0.05 (-0.13%) 138,400 5,214.53 0 0 37,850 40,450 35,250
05/02/2026 37,850 0.05 (0.13%) 40,600 1,531.46 0 0 37,800 40,400 35,200
04/02/2026 37,800 -0.1 (-0.26%) 87,500 3,330.86 0 0 37,900 40,550 35,250
03/02/2026 37,900 -0.25 (-0.66%) 99,300 3,760.81 0 0 38,150 40,800 35,500
02/02/2026 38,150 0.5 (1.33%) 133,100 5,068.06 0 0 37,650 40,250 35,050
30/01/2026 37,650 0.35 (0.94%) 42,500 1,602.89 0 0 37,300 39,900 34,700
29/01/2026 37,300 -0.3 (-0.8%) 74,500 2,793.04 0 0 37,600 40,200 35,000
28/01/2026 37,600 0.05 (0.13%) 104,200 3,908.27 0 0 37,550 40,150 34,950
27/01/2026 37,550 0.15 (0.4%) 84,200 3,127.82 0 0 37,400 40,000 34,800
26/01/2026 37,400 0.05 (0.13%) 117,600 4,371.63 0 0 37,350 39,950 34,750
23/01/2026 37,350 -0.65 (-1.71%) 127,600 4,845.75 0 0 38,000 40,650 35,350
22/01/2026 38,000 1 (2.7%) 212,300 8,010.86 0 0 37,000 39,550 34,450
21/01/2026 37,000 0.85 (2.35%) 64,200 2,362.47 0 0 36,150 38,650 33,650
20/01/2026 36,150 -0.45 (-1.23%) 97,300 3,586.96 0 0 36,600 39,150 34,050
19/01/2026 36,600 0 (0%) 87,700 3,228.61 0 0 36,600 39,150 34,050
16/01/2026 36,600 0.15 (0.41%) 66,000 2,417 0 0 36,450 39,000 33,900
15/01/2026 36,450 0.05 (0.14%) 22,500 820.3 0 0 36,400 38,900 33,900
14/01/2026 36,400 0.05 (0.14%) 26,500 964.89 0 0 36,350 38,850 33,850
13/01/2026 36,350 0.15 (0.41%) 32,200 1,169.86 0 0 36,200 38,700 33,700
12/01/2026 36,200 0.3 (0.84%) 39,600 1,431.31 0 0 35,900 38,400 33,400
09/01/2026 35,900 0 (0%) 11,400 410.55 0 0 35,900 38,400 33,400
08/01/2026 35,900 -0.3 (-0.83%) 24,500 885.74 0 0 36,200 38,700 33,700
07/01/2026 36,200 0.1 (0.28%) 23,500 852.38 0 0 36,100 38,600 33,600
06/01/2026 36,100 0.3 (0.84%) 42,800 1,542.3 0 0 35,800 38,300 33,300
05/01/2026 35,800 0.6 (1.7%) 46,500 1,665.26 0 0 35,200 37,650 32,750
31/12/2025 35,200 0.25 (0.72%) 30,100 1,057.23 0 0 34,950 37,350 32,550
30/12/2025 34,950 -0.15 (-0.43%) 22,100 773.15 0 0 35,100 37,550 32,650
29/12/2025 35,100 0.3 (0.86%) 3,800 133.43 0 0 34,800 37,200 32,400
26/12/2025 34,800 -0.3 (-0.85%) 22,100 768.64 0 0 35,100 37,550 32,650
25/12/2025 35,100 0.05 (0.14%) 15,700 549.41 0 0 35,050 37,500 32,600
24/12/2025 35,050 0 (0%) 6,300 220.85 0 0 35,050 37,500 32,600
23/12/2025 35,050 -0.25 (-0.71%) 42,200 1,484.11 0 0 35,300 37,750 32,850
22/12/2025 35,300 -0.1 (-0.28%) 29,600 1,046.17 0 0 35,400 37,850 32,950
19/12/2025 35,400 -0.1 (-0.28%) 8,100 287.57 0 0 35,500 37,950 33,050
18/12/2025 35,500 0 (0%) 1,400 49.83 0 0 35,500 37,950 33,050
17/12/2025 35,500 -0.3 (-0.84%) 10,700 381.62 0 0 35,800 38,300 33,300
16/12/2025 35,800 0.3 (0.85%) 6,700 237.38 0 0 35,500 37,950 33,050
15/12/2025 35,500 0 (0%) 12,800 454.12 0 0 35,500 37,950 33,050
12/12/2025 35,500 -0.3 (-0.84%) 33,000 1,175.24 0 0 35,800 38,300 33,300
11/12/2025 35,800 -0.05 (-0.14%) 2,300 82.31 0 0 35,850 38,350 33,350
10/12/2025 35,850 0.15 (0.42%) 24,100 867.2 0 0 35,700 38,150 33,250
09/12/2025 35,700 -0.2 (-0.56%) 41,300 1,473.03 0 0 35,900 38,400 33,400
08/12/2025 35,900 -0.2 (-0.55%) 18,800 676.7 0 0 36,100 38,600 33,600
05/12/2025 36,100 -0.3 (-0.82%) 27,000 976.68 0 0 36,400 38,900 33,900
04/12/2025 36,400 -0.1 (-0.27%) 37,700 1,367.5 0 0 36,500 39,050 33,950
03/12/2025 36,500 0.3 (0.83%) 29,000 1,052.56 0 0 36,200 38,700 33,700
02/12/2025 36,200 -0.1 (-0.28%) 42,100 1,519.22 0 0 36,300 38,800 33,800
01/12/2025 36,300 0.1 (0.28%) 11,700 425.73 0 0 36,200 38,700 33,700
28/11/2025 36,200 0 (0%) 6,900 250.45 0 0 36,200 38,700 33,700
27/11/2025 36,200 -0.2 (-0.55%) 32,500 1,184.91 0 0 36,400 38,900 33,900
26/11/2025 36,400 0.3 (0.83%) 13,100 474.01 0 0 36,100 38,600 33,600
25/11/2025 36,100 -0.2 (-0.55%) 39,000 1,408.31 0 0 36,300 38,800 33,800
24/11/2025 36,300 0.2 (0.55%) 30,500 1,102.84 0 0 36,100 38,600 33,600
21/11/2025 36,100 -0.1 (-0.28%) 65,100 2,340.99 0 0 36,200 38,700 33,700
20/11/2025 36,200 -0.2 (-0.55%) 44,200 1,601.57 0 0 36,400 38,900 33,900
19/11/2025 36,400 -0.3 (-0.82%) 25,400 923.83 0 0 36,700 39,250 34,150
18/11/2025 36,700 0 (0%) 54,400 1,985.24 0 0 36,700 39,250 34,150
17/11/2025 36,700 0 (0%) 46,800 1,675.57 0 0 36,700 39,250 34,150
14/11/2025 36,700 0.15 (0.41%) 24,400 897.67 0 0 36,550 39,100 34,000
13/11/2025 36,550 0 (0%) 18,900 693.13 0 0 36,550 39,100 34,000
12/11/2025 36,550 0.35 (0.97%) 29,800 1,080.7 0 0 36,200 38,700 33,700
11/11/2025 36,200 0.05 (0.14%) 13,000 469.58 0 0 36,150 38,650 33,650
10/11/2025 36,150 -0.5 (-1.36%) 17,400 630.23 0 0 36,650 39,200 34,100
07/11/2025 36,650 -0.25 (-0.68%) 28,300 1,030.17 0 0 36,900 39,450 34,350
06/11/2025 36,900 -0.6 (-1.6%) 12,900 478.11 0 0 37,500 40,100 34,900
05/11/2025 37,500 0.9 (2.46%) 95,100 3,555.79 0 0 36,600 39,150 34,050
04/11/2025 36,600 0 (0%) 32,900 1,196.58 0 0 36,600 39,150 34,050
03/11/2025 36,600 0.2 (0.55%) 54,900 2,003.48 0 0 36,400 38,900 33,900
31/10/2025 36,400 -0.05 (-0.14%) 43,800 1,591.24 0 0 36,450 39,000 33,900
30/10/2025 36,450 0.05 (0.14%) 44,500 1,613.88 0 0 36,400 38,900 33,900
29/10/2025 36,400 0.75 (2.1%) 47,200 1,715.23 0 0 35,650 38,100 33,200
28/10/2025 35,650 -0.35 (-0.97%) 23,700 842.59 0 0 36,000 38,500 33,500
27/10/2025 36,000 0.5 (1.41%) 48,800 1,768.55 0 0 35,500 37,950 33,050
24/10/2025 35,500 0.35 (1.%) 6,900 244.17 0 0 35,150 37,600 32,700
23/10/2025 35,150 0 (0%) 19,400 682.26 0 0 35,150 37,600 32,700
22/10/2025 35,150 -0.45 (-1.26%) 25,400 897.29 0 0 35,600 38,050 33,150
21/10/2025 35,600 0.75 (2.15%) 65,300 2,296.7 0 0 34,850 37,250 32,450
20/10/2025 34,850 -0.4 (-1.13%) 74,100 2,650.54 0 0 35,250 37,700 32,800
17/10/2025 35,250 0.2 (0.57%) 46,700 1,641.31 0 0 35,050 37,500 32,600
16/10/2025 35,050 -0.4 (-1.13%) 38,400 1,349.1 0 0 35,450 37,900 33,000
15/10/2025 35,450 -0.4 (-1.12%) 78,500 2,782.45 0 0 35,850 38,350 33,350
14/10/2025 35,850 -0.4 (-1.1%) 58,800 2,120.82 0 0 36,250 38,750 33,750
13/10/2025 36,250 -0.65 (-1.76%) 50,200 1,829.52 0 0 36,900 39,450 34,350
10/10/2025 36,900 0.35 (0.96%) 50,500 1,849.56 0 0 36,550 39,100 34,000
09/10/2025 36,550 0.05 (0.14%) 16,300 595.13 0 0 36,500 39,050 33,950
08/10/2025 36,500 0 (0%) 13,400 489.49 0 0 36,500 39,050 33,950
07/10/2025 36,500 -0.2 (-0.54%) 19,400 710.12 0 0 36,700 39,250 34,150
06/10/2025 36,700 0.1 (0.27%) 44,900 1,651.9 0 0 36,600 39,150 34,050
03/10/2025 36,600 0.15 (0.41%) 28,800 1,049.56 0 0 36,450 39,000 33,900
02/10/2025 36,450 -0.35 (-0.95%) 22,400 818.72 0 0 36,800 39,350 34,250
01/10/2025 36,800 0.25 (0.68%) 16,800 616.26 0 0 36,550 39,100 34,000
30/09/2025 36,550 -0.25 (-0.68%) 28,500 1,045.48 0 0 36,800 39,350 34,250
29/09/2025 36,800 -0.4 (-1.08%) 64,100 2,370.38 0 0 37,200 39,800 34,600

Historical Data-ko - BSC

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