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 24,550 0.2 (0.82%) 36,600 894.52 0 0 24,350 26,050 22,650
26/03/2026 24,350 -0.15 (-0.61%) 38,800 943.36 0 0 24,500 26,200 22,800
25/03/2026 24,500 0.3 (1.24%) 26,400 641.24 0 0 24,200 25,850 22,550
24/03/2026 24,200 0.35 (1.47%) 22,800 547.7 0 0 23,850 25,500 22,200
23/03/2026 23,850 -0.75 (-3.05%) 65,900 1,584.27 0 0 24,600 26,300 22,900
20/03/2026 24,600 0 (0%) 18,100 442.75 0 0 24,600 26,300 22,900
19/03/2026 24,600 -0.05 (-0.2%) 21,900 535.9 0 0 24,650 26,350 22,950
18/03/2026 24,650 -0.05 (-0.2%) 10,400 256.04 0 0 24,700 26,400 23,000
17/03/2026 24,700 0 (0%) 22,400 553.86 0 0 24,700 26,400 23,000
16/03/2026 24,700 0.15 (0.61%) 15,300 379.45 0 0 24,550 26,250 22,850
13/03/2026 24,550 -0.2 (-0.81%) 29,000 711.97 0 0 24,750 26,450 23,050
12/03/2026 24,750 0.15 (0.61%) 21,900 537.31 0 0 24,600 26,300 22,900
11/03/2026 24,600 0.25 (1.03%) 42,500 1,037.91 0 0 24,350 26,050 22,650
10/03/2026 24,350 0.5 (2.1%) 30,600 745.69 0 0 23,850 25,500 22,200
09/03/2026 23,850 -1.75 (-6.84%) 152,800 3,667.25 0 0 25,600 27,350 23,850
06/03/2026 25,600 -0.1 (-0.39%) 19,300 493.9 0 0 25,700 27,450 23,950
05/03/2026 25,700 0 (0%) 22,300 570.86 0 0 25,700 27,450 23,950
04/03/2026 25,700 -0.6 (-2.28%) 65,600 1,683.3 0 0 26,300 28,100 24,500
03/03/2026 26,300 0 (0%) 56,200 1,467.15 0 0 26,300 28,100 24,500
02/03/2026 26,300 -0.45 (-1.68%) 42,300 1,113.78 0 0 26,750 28,600 24,900
27/02/2026 26,750 0.9 (3.48%) 72,300 1,890.59 0 0 25,850 27,650 24,050
26/02/2026 25,850 -0.1 (-0.39%) 25,400 654.98 0 0 25,950 27,750 24,150
25/02/2026 25,950 0 (0%) 40,500 1,046.78 0 0 25,950 27,750 24,150
24/02/2026 25,950 0 (0%) 46,500 1,201.68 0 0 25,950 27,750 24,150
23/02/2026 25,950 0.05 (0.19%) 21,600 559.15 0 0 25,900 27,700 24,100
13/02/2026 25,900 0 (0%) 17,100 441.97 0 0 25,900 27,700 24,100
12/02/2026 25,900 0 (0%) 15,800 408.15 0 0 25,900 27,700 24,100
11/02/2026 25,900 0.2 (0.78%) 32,100 829.97 0 0 25,700 27,450 23,950
10/02/2026 25,700 -0.15 (-0.58%) 16,800 435.08 0 0 25,850 27,650 24,050
09/02/2026 25,850 0.05 (0.19%) 20,800 537.42 0 0 25,800 27,600 24,000
06/02/2026 25,800 -0.25 (-0.96%) 66,900 1,730.52 0 0 26,050 27,850 24,250
05/02/2026 26,050 -0.2 (-0.76%) 54,400 1,417.35 0 0 26,250 28,050 24,450
04/02/2026 26,250 -0.15 (-0.57%) 56,700 1,486.35 0 0 26,400 28,200 24,600
03/02/2026 26,400 -0.05 (-0.19%) 63,700 1,666.64 0 0 26,450 28,300 24,600
02/02/2026 26,450 -0.15 (-0.56%) 68,800 1,808.91 0 0 26,600 28,450 24,750
30/01/2026 26,600 0.7 (2.7%) 94,400 2,493.45 0 0 25,900 27,700 24,100
29/01/2026 25,900 0.4 (1.57%) 48,200 1,234.17 0 0 25,500 27,250 23,750
28/01/2026 25,500 -0.1 (-0.39%) 61,400 1,567.27 0 0 25,600 27,350 23,850
27/01/2026 25,600 0.3 (1.19%) 83,800 2,154.59 0 0 25,300 27,050 23,550
26/01/2026 25,300 -0.4 (-1.56%) 76,000 1,944.85 0 0 25,700 27,450 23,950
23/01/2026 25,700 -1.15 (-4.28%) 92,400 2,407.75 0 0 26,850 28,700 25,000
22/01/2026 26,850 -0.65 (-2.36%) 111,400 3,008.08 0 0 27,500 29,400 25,600
21/01/2026 27,500 0.1 (0.36%) 201,500 5,466.53 0 0 27,400 29,300 25,500
20/01/2026 27,400 1.75 (6.82%) 225,000 6,165 0 0 25,650 27,400 23,900
19/01/2026 25,650 1.65 (6.88%) 132,400 3,288.14 0 0 24,000 25,650 22,350
16/01/2026 24,000 0.2 (0.84%) 21,000 501.92 0 0 23,800 25,450 22,150
15/01/2026 23,800 -0.15 (-0.63%) 64,400 1,534.56 0 0 23,950 25,600 22,300
14/01/2026 23,950 -0.35 (-1.44%) 38,500 926.55 0 0 24,300 26,000 22,600
13/01/2026 24,300 -0.05 (-0.21%) 42,000 1,019.06 0 0 24,350 26,050 22,650
12/01/2026 24,350 0.9 (3.84%) 85,400 2,033.02 0 0 23,450 25,050 21,850
09/01/2026 23,450 0 (0%) 24,000 562.56 0 0 23,450 25,050 21,850
08/01/2026 23,450 0.1 (0.43%) 15,400 360.83 0 0 23,350 24,950 21,750
07/01/2026 23,350 0.1 (0.43%) 26,500 616.37 0 0 23,250 24,850 21,650
06/01/2026 23,250 -0.1 (-0.43%) 9,300 215.81 0 0 23,350 24,950 21,750
05/01/2026 23,350 -0.05 (-0.21%) 28,400 659.56 0 0 23,400 25,000 21,800
31/12/2025 23,400 0.1 (0.43%) 6,300 146.35 0 0 23,300 24,900 21,700
30/12/2025 23,300 -0.2 (-0.85%) 34,600 802.27 0 0 23,500 25,100 21,900
29/12/2025 23,500 0 (0%) 25,900 602.91 0 0 23,500 25,100 21,900
26/12/2025 23,500 0.2 (0.86%) 41,600 965.9 0 0 23,300 24,900 21,700
25/12/2025 23,300 -0.15 (-0.64%) 36,900 860.61 0 0 23,450 25,050 21,850
24/12/2025 23,450 -0.15 (-0.64%) 2,700 63.47 0 0 23,600 25,250 21,950
23/12/2025 23,600 0 (0%) 12,900 302.16 0 0 23,600 25,250 21,950
22/12/2025 23,600 0 (0%) 62,100 1,453.59 0 0 23,600 25,250 21,950
19/12/2025 23,600 0.05 (0.21%) 20,100 469.17 0 0 23,550 25,150 21,950
18/12/2025 23,550 0.05 (0.21%) 11,500 271.8 0 0 23,500 25,100 21,900
17/12/2025 23,500 -0.1 (-0.42%) 12,300 289.82 0 0 23,600 25,250 21,950
16/12/2025 23,600 0.1 (0.43%) 39,400 922.97 0 0 23,500 25,100 21,900
15/12/2025 23,500 -0.05 (-0.21%) 11,900 279.25 0 0 23,550 25,150 21,950
12/12/2025 23,550 -0.1 (-0.42%) 25,300 597.15 0 0 23,650 25,300 22,000
11/12/2025 23,650 0 (0%) 12,300 291.17 0 0 23,650 25,300 22,000
10/12/2025 23,650 -0.05 (-0.21%) 21,600 511.34 0 0 23,700 25,350 22,050
09/12/2025 23,700 -0.15 (-0.63%) 29,900 709.27 0 0 23,850 25,500 22,200
08/12/2025 23,850 -0.05 (-0.21%) 13,500 322.4 0 0 23,900 25,550 22,250
05/12/2025 23,900 -0.1 (-0.42%) 25,900 621.39 0 0 24,000 25,650 22,350
04/12/2025 24,000 -0.05 (-0.21%) 21,400 514.7 0 0 24,050 25,700 22,400
03/12/2025 24,050 0.05 (0.21%) 23,100 555.28 0 0 24,000 25,650 22,350
02/12/2025 24,000 -0.15 (-0.62%) 33,400 797.85 0 0 24,150 25,800 22,500
01/12/2025 24,150 0.15 (0.63%) 20,800 499.97 0 0 24,000 25,650 22,350
28/11/2025 24,000 -0.1 (-0.41%) 27,600 663.09 0 0 24,100 25,750 22,450
27/11/2025 24,100 -0.05 (-0.21%) 12,900 311.11 0 0 24,150 25,800 22,500
26/11/2025 24,150 0.15 (0.63%) 25,000 602.71 0 0 24,000 25,650 22,350
25/11/2025 24,000 -0.1 (-0.41%) 28,700 690.06 0 0 24,100 25,750 22,450
24/11/2025 24,100 -0.2 (-0.82%) 22,300 538.16 0 0 24,300 26,000 22,600
21/11/2025 24,300 -0.05 (-0.21%) 54,800 1,317.79 0 0 24,350 26,050 22,650
20/11/2025 24,350 0 (0%) 19,400 470.21 0 0 24,350 26,050 22,650
19/11/2025 24,350 -0.05 (-0.2%) 23,400 570.41 0 0 24,400 26,100 22,700
18/11/2025 24,400 -0.1 (-0.41%) 28,900 705.3 0 0 24,500 26,200 22,800
17/11/2025 24,500 0 (0%) 27,300 668.32 0 0 24,500 26,200 22,800
14/11/2025 24,500 -0.25 (-1.01%) 41,400 1,017.59 0 0 24,750 26,450 23,050
13/11/2025 24,750 0.4 (1.64%) 69,700 1,724.4 0 0 24,350 26,050 22,650
12/11/2025 24,350 0.45 (1.88%) 36,600 886.44 0 0 23,900 25,550 22,250
11/11/2025 23,900 -0.1 (-0.42%) 52,700 1,260.48 0 0 24,000 25,650 22,350
10/11/2025 24,000 0.15 (0.63%) 77,000 1,844.55 0 0 23,850 25,500 22,200
07/11/2025 23,850 0.15 (0.63%) 64,500 1,535.77 0 0 23,700 25,350 22,050
06/11/2025 23,700 -0.1 (-0.42%) 23,200 547.74 0 0 23,800 25,450 22,150
05/11/2025 23,800 -0.1 (-0.42%) 31,600 748.72 0 0 23,900 25,550 22,250
04/11/2025 23,900 0.1 (0.42%) 78,200 1,844.2 0 0 23,800 25,450 22,150
03/11/2025 23,800 -0.1 (-0.42%) 51,100 1,225.38 0 0 23,900 25,550 22,250
31/10/2025 23,900 0.5 (2.14%) 153,300 3,712.27 0 0 23,400 25,000 21,800
30/10/2025 23,400 -0.2 (-0.85%) 38,800 905.29 0 0 23,600 25,250 21,950
29/10/2025 23,600 -0.05 (-0.21%) 57,800 1,366.25 0 0 23,650 25,300 22,000
28/10/2025 23,650 0.25 (1.07%) 123,300 2,907.5 0 0 23,400 25,000 21,800
27/10/2025 23,400 -0.05 (-0.21%) 60,800 1,428.74 0 0 23,450 25,050 21,850
24/10/2025 23,450 0.2 (0.86%) 112,100 2,608.39 0 0 23,250 24,850 21,650
23/10/2025 23,250 0.15 (0.65%) 54,200 1,267 0 0 23,100 24,700 21,500
22/10/2025 23,100 0.25 (1.09%) 137,800 3,132.23 0 0 22,850 24,400 21,300
21/10/2025 22,850 0 (0%) 117,600 2,674.39 0 0 22,850 24,400 21,300
20/10/2025 22,850 -0.95 (-3.99%) 175,600 4,069.97 0 0 23,800 25,450 22,150
17/10/2025 23,800 0.15 (0.63%) 92,900 2,203.49 0 0 23,650 25,300 22,000
16/10/2025 23,650 -0.8 (-3.27%) 228,200 5,431.51 0 0 24,450 26,150 22,750
15/10/2025 24,450 -0.05 (-0.2%) 188,600 4,635.55 0 0 24,500 26,200 22,800
14/10/2025 24,500 0.95 (4.03%) 281,900 6,861.3 0 0 23,550 25,150 21,950
13/10/2025 23,550 -0.2 (-0.84%) 87,400 2,045.62 0 0 23,750 25,400 22,100
10/10/2025 23,750 0.35 (1.5%) 56,300 1,331.06 0 0 23,400 25,000 21,800
09/10/2025 23,400 0.05 (0.21%) 90,000 2,113.02 0 0 23,350 24,950 21,750
08/10/2025 23,350 0.1 (0.43%) 39,700 925.95 0 0 23,250 24,850 21,650
07/10/2025 23,250 -0.15 (-0.64%) 54,200 1,265.96 0 0 23,400 25,000 21,800
06/10/2025 23,400 0.25 (1.08%) 103,100 2,406.02 0 0 23,150 24,750 21,550
03/10/2025 23,150 -0.3 (-1.28%) 48,100 1,115.15 0 0 23,450 25,050 21,850
02/10/2025 23,450 -0.05 (-0.21%) 40,000 942.07 0 0 23,500 25,100 21,900
01/10/2025 23,500 0.2 (0.86%) 30,900 719.98 0 0 23,300 24,900 21,700
30/09/2025 23,300 -0.2 (-0.85%) 50,400 1,172.67 0 0 23,500 25,100 21,900
29/09/2025 23,500 -0.05 (-0.21%) 97,000 2,272.51 0 0 23,550 25,150 21,950

Historical Data-ko - BSC

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