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
06/03/2026 25,700 0.2 (0.78%) 141,300 3,629.87 0 0 25,500 29,300 21,700
05/03/2026 25,900 0.7 (2.78%) 125,225 3,197.2 0 0 25,200 28,900 21,500
04/03/2026 25,200 -1.2 (-4.55%) 95,692 2,412.22 0 0 26,400 30,300 22,500
03/03/2026 26,000 -1.4 (-5.11%) 52,595 1,391.06 0 0 27,400 31,500 23,300
02/03/2026 27,500 -1.4 (-4.84%) 63,909 1,752.94 0 0 28,900 33,200 24,600
27/02/2026 28,400 -0.5 (-1.73%) 133,374 3,859.23 0 0 28,900 33,200 24,600
26/02/2026 28,700 -0.5 (-1.71%) 17,319 499.99 0 0 29,200 33,500 24,900
25/02/2026 29,000 -0.5 (-1.69%) 32,354 945.04 0 0 29,500 33,900 25,100
24/02/2026 29,500 0.1 (0.34%) 20,839 614.35 0 0 29,400 33,800 25,000
23/02/2026 29,500 0.1 (0.34%) 209,106 6,149.03 0 0 29,400 33,800 25,000
16/02/2026 29,500 0 (0%) 0 0 0 0 29,500 0 0
13/02/2026 29,500 0.1 (0.34%) 6,501 191.06 0 0 29,400 33,800 25,000
12/02/2026 29,200 0.2 (0.69%) 377,750 11,094.72 0 0 29,000 33,300 24,700
11/02/2026 28,900 -0.4 (-1.37%) 33,649 976.84 0 0 29,300 33,600 25,000
10/02/2026 29,500 0.1 (0.34%) 35,900 1,050.67 0 0 29,400 33,800 25,000
09/02/2026 29,400 -0.1 (-0.34%) 539,710 15,873.32 0 0 29,500 33,900 25,100
06/02/2026 29,500 -0.3 (-1.01%) 22,861 675.12 0 0 29,800 34,200 25,400
05/02/2026 29,400 -0.8 (-2.65%) 55,101 1,643.33 0 0 30,200 34,700 25,700
04/02/2026 31,300 0.3 (0.97%) 110,916 3,344.79 0 0 31,000 35,600 26,400
03/02/2026 31,000 -3.9 (-11.17%) 123,300 3,827.87 0 0 34,900 40,100 29,700
02/02/2026 34,500 0 (0%) 146,317 5,108.55 0 0 34,500 39,600 29,400
30/01/2026 34,100 3.2 (10.36%) 283,313 9,773.31 0 0 30,900 35,500 26,300
29/01/2026 30,900 0.2 (0.65%) 354,624 10,954.14 0 0 30,700 35,300 26,100
28/01/2026 30,900 0.3 (0.98%) 136,910 4,207.91 0 0 30,600 35,100 26,100
27/01/2026 30,300 1.3 (4.48%) 9,805 299.54 0 0 29,000 33,300 24,700
26/01/2026 29,000 0 (0%) 15,340 445.39 0 0 29,000 33,300 24,700
23/01/2026 28,500 -0.6 (-2.06%) 460,390 13,342.29 0 0 29,100 33,400 24,800
22/01/2026 29,000 -0.9 (-3.01%) 6,043 176.08 0 0 29,900 34,300 25,500
21/01/2026 29,800 -0.6 (-1.97%) 1,910 57.17 0 0 30,400 34,900 25,900
20/01/2026 30,200 0.6 (2.03%) 46,958 1,426.78 0 0 29,600 34,000 25,200
19/01/2026 29,500 0.6 (2.08%) 30,000 888.46 0 0 28,900 33,200 24,600
16/01/2026 28,500 -0.8 (-2.73%) 111,900 3,237.93 0 0 29,300 33,600 25,000
15/01/2026 28,800 0.5 (1.77%) 161,400 4,727.91 0 0 28,300 32,500 24,100
14/01/2026 29,000 -1.8 (-5.84%) 55,900 1,579.76 0 0 30,800 35,400 26,200
13/01/2026 30,400 0.1 (0.33%) 240,800 7,420.52 0 0 30,300 34,800 25,800
12/01/2026 30,400 0 (0%) 1,503 45.53 0 0 30,400 34,900 25,900
09/01/2026 30,900 0 (0%) 7,530 229.35 0 0 30,900 35,500 26,300
08/01/2026 31,800 -0.4 (-1.24%) 28,510 882.16 0 0 32,200 37,000 27,400
07/01/2026 32,800 -0.2 (-0.61%) 13,400 430.94 0 0 33,000 37,900 28,100
06/01/2026 33,000 -0.8 (-2.37%) 16,902 558.02 0 0 33,800 38,800 28,800
05/01/2026 33,200 0.1 (0.3%) 36,520 1,234.33 0 0 33,100 38,000 28,200
31/12/2025 33,500 1.1 (3.4%) 66,069 2,187.75 0 0 32,400 37,200 27,600
30/12/2025 32,900 1.6 (5.11%) 83,710 2,713.26 0 0 31,300 35,900 26,700
29/12/2025 31,700 1.7 (5.67%) 72,748 2,280.34 0 0 30,000 34,500 25,500
26/12/2025 30,900 -0.1 (-0.32%) 5,510 165.19 0 0 31,000 35,600 26,400
25/12/2025 30,300 1.4 (4.84%) 9,202 285.18 0 0 28,900 33,200 24,600
24/12/2025 30,500 0 (0%) 6,863 198.43 0 0 30,500 35,000 26,000
23/12/2025 31,400 0 (0%) 12,190 371.29 0 0 31,400 36,100 26,700
22/12/2025 31,100 0 (0%) 155,865 4,896.13 0 0 31,100 35,700 26,500
19/12/2025 31,000 1.5 (5.08%) 176,714 5,494.74 0 0 29,500 33,900 25,100
18/12/2025 31,100 4 (14.76%) 391,702 11,564.79 1 0.03 27,100 31,100 23,100
17/12/2025 27,000 1 (3.85%) 349,701 9,461.8 0 0 26,000 29,900 22,100
16/12/2025 27,000 0.2 (0.75%) 8,701 226.46 0 0 26,800 30,800 22,800
15/12/2025 26,800 -0.8 (-2.9%) 3,259 87.21 0 0 27,600 31,700 23,500
12/12/2025 27,300 -0.1 (-0.36%) 1,301 35.9 20,000 500 27,400 31,500 23,300
11/12/2025 27,000 -0.4 (-1.46%) 76,079 2,088.1 264,700 6,485.15 27,400 31,500 23,300
10/12/2025 27,500 -0.3 (-1.08%) 5,908 161.66 217,100 5,210.69 27,800 31,900 23,700
09/12/2025 27,800 -0.2 (-0.71%) 2,606 72.62 0 0 28,000 32,200 23,800
08/12/2025 27,500 0.6 (2.23%) 404 11.29 100 2.29 26,900 30,900 22,900
05/12/2025 26,900 0 (0%) 2,600 69.94 0 0 26,900 30,900 22,900
04/12/2025 28,000 0.1 (0.36%) 16,430 442.03 1,210 28.87 27,900 32,000 23,800
03/12/2025 27,600 -0.3 (-1.08%) 15,600 435.53 0 0 27,900 32,000 23,800
02/12/2025 27,000 -3.2 (-10.6%) 7,610 212.36 0 0 30,200 34,700 25,700
01/12/2025 30,200 0 (0%) 110 3.32 0 0 30,200 34,700 25,700
28/11/2025 30,000 -2.1 (-6.54%) 904 27.27 0 0 32,100 36,900 27,300
27/11/2025 34,800 4.4 (14.47%) 600 19.23 0 0 30,400 34,900 25,900
26/11/2025 30,500 -0.9 (-2.87%) 961 29.23 0 0 31,400 36,100 26,700
25/11/2025 31,400 0 (0%) 7 0.23 0 0 31,400 36,100 26,700
24/11/2025 34,000 3.1 (10.03%) 18,010 564.66 0 0 30,900 35,500 26,300
21/11/2025 34,000 0 (0%) 13,600 462.4 0 0 34,000 39,100 28,900
20/11/2025 33,900 -0.1 (-0.29%) 33,431 1,135.55 0 0 34,000 39,100 28,900
19/11/2025 34,000 0.2 (0.59%) 33,701 1,145.53 0 0 33,800 38,800 28,800
18/11/2025 33,500 -0.4 (-1.18%) 3,301 111.58 0 0 33,900 38,900 28,900
17/11/2025 34,000 0.6 (1.8%) 1,627 55.14 0 0 33,400 38,400 28,400
14/11/2025 33,500 1.3 (4.04%) 702 23.46 0 0 32,200 37,000 27,400
13/11/2025 32,000 -0.6 (-1.84%) 233 7.51 0 0 32,600 37,400 27,800
12/11/2025 32,600 0 (0%) 500 16.3 0 0 32,600 37,400 27,800
11/11/2025 33,900 0 (0%) 2,201 71.64 0 0 33,900 38,900 28,900
10/11/2025 33,900 -0.1 (-0.29%) 220 7.45 0 0 34,000 39,100 28,900
07/11/2025 34,000 0 (0%) 38 1.29 0 0 34,000 39,100 28,900
06/11/2025 33,900 -0.6 (-1.74%) 28,200 958.78 0 0 34,500 39,600 29,400
05/11/2025 34,500 0 (0%) 1 0.03 0 0 34,500 39,600 29,400
04/11/2025 34,500 -0.2 (-0.58%) 106 3.65 0 0 34,700 39,900 29,500
03/11/2025 34,700 0 (0%) 10 0.35 0 0 34,700 39,900 29,500
31/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
30/10/2025 34,700 0 (0%) 1 0.03 0 0 34,700 39,900 29,500
29/10/2025 34,700 -0.1 (-0.29%) 101 3.5 0 0 34,800 40,000 29,600
28/10/2025 34,800 -0.2 (-0.57%) 4,508 156.88 0 0 35,000 40,200 29,800
27/10/2025 35,000 0.1 (0.29%) 200 7 0 0 34,900 40,100 29,700
24/10/2025 34,900 -0.3 (-0.85%) 3,002 104.87 0 0 35,200 40,400 30,000
23/10/2025 35,200 0.2 (0.57%) 4,016 141.37 0 0 35,000 40,200 29,800
22/10/2025 35,000 0 (0%) 35 1.24 0 0 35,000 40,200 29,800
21/10/2025 35,000 0 (0%) 618 21.64 0 0 35,000 40,200 29,800
20/10/2025 35,000 0 (0%) 161 5.66 0 0 35,000 40,200 29,800
17/10/2025 35,000 -0.2 (-0.57%) 339 11.89 0 0 35,200 40,400 30,000
16/10/2025 35,000 0.2 (0.57%) 3,202 112.65 0 0 34,800 40,000 29,600
15/10/2025 34,800 0 (0%) 10 0.35 0 0 34,800 40,000 29,600
14/10/2025 34,500 -0.5 (-1.43%) 209 7.26 0 0 35,000 40,200 29,800
13/10/2025 35,000 0 (0%) 10,200 356.91 0 0 35,000 40,200 29,800
10/10/2025 35,000 0.1 (0.29%) 5,003 175.11 0 0 34,900 40,100 29,700
09/10/2025 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
08/10/2025 34,900 0.6 (1.75%) 147 5.1 0 0 34,300 39,400 29,200
07/10/2025 34,300 -0.6 (-1.72%) 1,700 58.31 0 0 34,900 40,100 29,700
06/10/2025 34,900 0.1 (0.29%) 300 10.46 0 0 34,800 40,000 29,600
03/10/2025 34,800 0 (0%) 3 0.1 0 0 34,800 40,000 29,600
02/10/2025 34,800 0.6 (1.75%) 100 3.48 0 0 34,200 39,300 29,100
01/10/2025 33,300 -0.7 (-2.06%) 4,197 143.48 0 0 34,000 39,100 28,900
30/09/2025 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
29/09/2025 33,500 -0.5 (-1.47%) 5,100 173.4 0 0 34,000 39,100 28,900
26/09/2025 34,100 -0.5 (-1.45%) 1,400 47.62 0 0 34,600 39,700 29,500
25/09/2025 34,600 -0.4 (-1.14%) 4,301 148.91 0 0 35,000 40,200 29,800
24/09/2025 35,000 0.3 (0.86%) 2,400 84 0 0 34,700 39,900 29,500
23/09/2025 35,500 0 (0%) 1,001 34.74 0 0 35,500 40,800 30,200
22/09/2025 35,500 -0.5 (-1.39%) 100 3.55 0 0 36,000 41,400 30,600
19/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/09/2025 36,000 1 (2.86%) 128 4.61 0 0 35,000 40,200 29,800
17/09/2025 35,000 -0.5 (-1.41%) 100 3.5 0 0 35,500 40,800 30,200
16/09/2025 35,500 0 (0%) 300 10.65 0 0 35,500 40,800 30,200
15/09/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
12/09/2025 35,500 -0.5 (-1.39%) 600 21.3 0 0 36,000 41,400 30,600
11/09/2025 36,000 1.5 (4.35%) 100 3.6 0 0 34,500 39,600 29,400
10/09/2025 34,500 -0.5 (-1.43%) 100 3.45 0 0 35,000 40,200 29,800
09/09/2025 35,000 0 (0%) 101 3.53 0 0 35,000 40,200 29,800
08/09/2025 35,000 0 (0%) 300 10.5 0 0 35,000 40,200 29,800

Historical Data-ko - BSC

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