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
30/03/2026 22,050 -0.25 (-1.12%) 200 4.41 0 0 22,300 23,850 20,750
27/03/2026 22,300 0 (0%) 400 8.92 0 0 22,300 23,850 20,750
26/03/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
25/03/2026 22,300 0.1 (0.45%) 200 4.45 0 0 22,200 23,750 20,650
24/03/2026 22,200 -0.2 (-0.89%) 1,300 28.95 0 0 22,400 23,950 20,850
23/03/2026 22,400 0 (0%) 1,100 24.64 0 0 22,400 23,950 20,850
20/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
19/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
18/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
17/03/2026 22,400 0 (0%) 1,800 40.45 0 0 22,400 23,950 20,850
16/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
13/03/2026 22,400 0.1 (0.45%) 200 4.48 0 0 22,300 23,850 20,750
12/03/2026 22,300 0.3 (1.36%) 2,000 44.5 0 0 22,000 23,500 20,500
11/03/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
10/03/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
09/03/2026 22,000 -1 (-4.35%) 3,200 70.69 0 0 23,000 24,600 21,400
06/03/2026 23,000 0.3 (1.32%) 500 11.5 0 0 22,700 24,250 21,150
05/03/2026 22,700 -0.25 (-1.09%) 700 15.94 0 0 22,950 24,550 21,350
04/03/2026 22,950 -0.15 (-0.65%) 2,000 45.41 0 0 23,100 24,700 21,500
03/03/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
02/03/2026 23,100 0.05 (0.22%) 1,500 34.64 0 0 23,050 24,650 21,450
27/02/2026 23,050 -0.05 (-0.22%) 5,000 113.92 0 0 23,100 24,700 21,500
26/02/2026 23,100 0.3 (1.32%) 200 4.63 0 0 22,800 24,350 21,250
25/02/2026 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
24/02/2026 22,800 -0.1 (-0.44%) 2,700 61.93 0 0 22,900 24,500 21,300
23/02/2026 22,900 -0.1 (-0.43%) 1,300 29.87 0 0 23,000 24,600 21,400
13/02/2026 23,000 -0.4 (-1.71%) 1,500 35.11 0 0 23,400 25,000 21,800
12/02/2026 23,400 0.1 (0.43%) 1,100 25.32 0 0 23,300 24,900 21,700
11/02/2026 23,300 0.3 (1.3%) 1,400 32.02 0 0 23,000 24,600 21,400
10/02/2026 23,000 0 (0%) 8,500 196.15 0 0 23,000 24,600 21,400
09/02/2026 23,000 0.15 (0.66%) 1,100 25.4 0 0 22,850 24,400 21,300
06/02/2026 22,850 0.25 (1.11%) 100 2.29 0 0 22,600 24,150 21,050
05/02/2026 22,600 0.25 (1.12%) 1,300 29.13 0 0 22,350 23,900 20,800
04/02/2026 22,350 -0.45 (-1.97%) 4,400 98.88 0 0 22,800 24,350 21,250
03/02/2026 22,800 -0.55 (-2.36%) 7,000 160.84 0 0 23,350 24,950 21,750
02/02/2026 23,350 -1.65 (-6.6%) 10,100 235.33 0 0 25,000 26,750 23,250
30/01/2026 25,000 0.25 (1.01%) 9,000 221.14 0 0 24,750 26,450 23,050
29/01/2026 24,750 1.6 (6.91%) 15,000 360.48 0 0 23,150 24,750 21,550
28/01/2026 23,150 0 (0%) 900 20.83 0 0 23,150 24,750 21,550
27/01/2026 23,150 -0.05 (-0.22%) 1,700 39.43 0 0 23,200 24,800 21,600
26/01/2026 23,200 0.7 (3.11%) 8,000 186.89 0 0 22,500 24,050 20,950
23/01/2026 22,500 0.05 (0.22%) 500 11.27 0 0 22,450 24,000 20,900
22/01/2026 22,450 0 (0%) 1,400 31.43 0 0 22,450 24,000 20,900
21/01/2026 22,450 -0.05 (-0.22%) 3,200 71.88 0 0 22,500 24,050 20,950
20/01/2026 22,500 0 (0%) 2,300 51.75 0 0 22,500 24,050 20,950
19/01/2026 22,500 -0.3 (-1.32%) 26,800 603.95 0 0 22,800 24,350 21,250
16/01/2026 22,800 0.3 (1.33%) 5,900 133.3 0 0 22,500 24,050 20,950
15/01/2026 22,500 0 (0%) 3,500 78.75 0 0 22,500 24,050 20,950
14/01/2026 22,500 0 (0%) 9,600 216 0 0 22,500 24,050 20,950
13/01/2026 22,500 0.25 (1.12%) 3,800 85.52 0 0 22,250 23,800 20,700
12/01/2026 22,250 -0.75 (-3.26%) 13,800 311.78 0 0 23,000 24,600 21,400
09/01/2026 23,000 0 (0%) 600 13.94 0 0 23,000 24,600 21,400
08/01/2026 23,000 -0.6 (-2.54%) 5,900 136.19 0 0 23,600 25,250 21,950
07/01/2026 23,600 0.5 (2.16%) 4,300 101.26 0 0 23,100 24,700 21,500
06/01/2026 23,100 0.1 (0.43%) 3,100 72.38 0 0 23,000 24,600 21,400
05/01/2026 23,000 -0.3 (-1.29%) 2,500 58.22 0 0 23,300 24,900 21,700
31/12/2025 23,300 0 (0%) 100 2.33 0 0 23,300 24,900 21,700
30/12/2025 23,300 0 (0%) 100 2.33 0 0 23,300 24,900 21,700
29/12/2025 23,300 0.3 (1.3%) 1,100 25.59 0 0 23,000 24,600 21,400
26/12/2025 23,000 0.3 (1.32%) 3,600 82.54 0 0 22,700 24,250 21,150
25/12/2025 22,700 -0.6 (-2.58%) 1,100 25.24 0 0 23,300 24,900 21,700
24/12/2025 23,300 0.6 (2.64%) 200 4.6 0 0 22,700 24,250 21,150
23/12/2025 22,700 0 (0%) 700 15.96 0 0 22,700 24,250 21,150
22/12/2025 22,700 -0.1 (-0.44%) 4,000 91.67 0 0 22,800 24,350 21,250
19/12/2025 22,800 -0.3 (-1.3%) 2,200 50.39 0 0 23,100 24,700 21,500
18/12/2025 23,100 0 (0%) 600 13.85 0 0 23,100 24,700 21,500
17/12/2025 23,100 -0.2 (-0.86%) 2,400 55.54 0 0 23,300 24,900 21,700
16/12/2025 23,300 -0.05 (-0.21%) 900 20.96 0 0 23,350 24,950 21,750
15/12/2025 23,350 0 (0%) 600 14.01 0 0 23,350 24,950 21,750
12/12/2025 23,350 -0.05 (-0.21%) 2,000 46.86 0 0 23,400 25,000 21,800
11/12/2025 23,400 0.1 (0.43%) 1,700 39.82 0 0 23,300 24,900 21,700
10/12/2025 23,300 -0.2 (-0.85%) 1,000 23.41 0 0 23,500 25,100 21,900
09/12/2025 23,500 0 (0%) 700 16.45 0 0 23,500 25,100 21,900
08/12/2025 23,500 0.1 (0.43%) 2,200 51.96 0 0 23,400 25,000 21,800
05/12/2025 23,400 -0.5 (-2.09%) 1,200 28.12 0 0 23,900 25,550 22,250
04/12/2025 23,900 0.35 (1.49%) 1,900 44.68 0 0 23,550 25,150 21,950
03/12/2025 23,550 -0.2 (-0.84%) 2,700 63.92 0 0 23,750 25,400 22,100
02/12/2025 23,750 0.15 (0.64%) 200 4.78 0 0 23,600 25,250 21,950
01/12/2025 23,600 -0.35 (-1.46%) 900 21.37 0 0 23,950 25,600 22,300
28/11/2025 23,950 -0.05 (-0.21%) 6,100 146.29 0 0 24,000 25,650 22,350
27/11/2025 24,000 0.6 (2.56%) 24,700 588.52 0 0 23,400 25,000 21,800
26/11/2025 23,400 0.2 (0.86%) 700 16.41 0 0 23,200 24,800 21,600
25/11/2025 23,200 -0.1 (-0.43%) 4,500 104.11 0 0 23,300 24,900 21,700
24/11/2025 23,300 0.3 (1.3%) 3,300 76.86 0 0 23,000 24,600 21,400
21/11/2025 23,000 -0.15 (-0.65%) 8,000 184 0 0 23,150 24,750 21,550
20/11/2025 23,150 -0.8 (-3.34%) 6,200 144.49 0 0 23,950 25,600 22,300
19/11/2025 23,950 -1 (-4.01%) 11,900 283.51 0 0 24,950 26,650 23,250
18/11/2025 24,950 -0.25 (-0.99%) 10,900 273.22 0 0 25,200 26,950 23,450
17/11/2025 28,200 0.3 (1.08%) 63,100 1,778.98 284,167 7,388.34 27,900 29,850 25,950
14/11/2025 27,900 0.2 (0.72%) 26,100 726.07 0 0 27,700 29,600 25,800
13/11/2025 27,700 -0.25 (-0.89%) 8,700 242.78 362,004 9,412.1 27,950 29,900 26,000
12/11/2025 27,950 0.4 (1.45%) 9,600 268.47 0 0 27,550 29,450 25,650
11/11/2025 27,550 -0.65 (-2.3%) 4,900 136.02 0 0 28,200 30,150 26,250
10/11/2025 28,200 -0.1 (-0.35%) 13,600 381.66 0 0 28,300 30,250 26,350
07/11/2025 28,300 0.15 (0.53%) 27,600 778.34 0 0 28,150 30,100 26,200
06/11/2025 28,150 1.45 (5.43%) 12,000 333.63 0 0 26,700 28,550 24,850
05/11/2025 26,700 -0.1 (-0.37%) 1,300 34.73 0 0 26,800 28,650 24,950
04/11/2025 26,800 0.05 (0.19%) 5,700 150.42 0 0 26,750 28,600 24,900
03/11/2025 26,750 -0.1 (-0.37%) 200 5.35 0 0 26,850 28,700 25,000
31/10/2025 26,850 0.05 (0.19%) 400 10.73 0 0 26,800 28,650 24,950
30/10/2025 26,800 0.8 (3.08%) 2,700 71.51 0 0 26,000 27,800 24,200
29/10/2025 26,000 -0.7 (-2.62%) 5,500 143.49 0 0 26,700 28,550 24,850
28/10/2025 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
27/10/2025 26,700 0.5 (1.91%) 2,000 53.3 0 0 26,200 28,000 24,400
24/10/2025 26,200 0 (0%) 900 23.58 0 0 26,200 28,000 24,400
23/10/2025 26,200 0 (0%) 4,900 128.41 0 0 26,200 28,000 24,400
22/10/2025 26,200 -0.1 (-0.38%) 800 21.01 0 0 26,300 28,100 24,500
21/10/2025 26,300 -0.3 (-1.13%) 1,200 31.56 0 0 26,600 28,450 24,750
20/10/2025 26,600 0 (0%) 800 21.22 0 0 26,600 28,450 24,750
17/10/2025 26,600 -0.4 (-1.48%) 800 21.28 0 0 27,000 28,850 25,150
16/10/2025 27,000 -0.35 (-1.28%) 200 5.44 0 0 27,350 29,250 25,450
15/10/2025 27,350 0.35 (1.3%) 500 13.58 0 0 27,000 28,850 25,150
14/10/2025 27,000 0 (0%) 8,200 221.3 0 0 27,000 28,850 25,150
13/10/2025 27,000 0 (0%) 400 10.65 0 0 27,000 28,850 25,150
10/10/2025 27,000 -0.5 (-1.82%) 600 16.34 0 0 27,500 29,400 25,600
09/10/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
08/10/2025 27,500 1.2 (4.56%) 200 5.5 0 0 26,300 28,100 24,500
07/10/2025 26,300 0.3 (1.15%) 300 7.89 0 0 26,000 27,800 24,200
06/10/2025 26,000 -0.85 (-3.17%) 1,700 44.58 0 0 26,850 28,700 25,000
03/10/2025 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
02/10/2025 26,850 -0.1 (-0.37%) 100 2.69 0 0 26,950 28,800 25,100
01/10/2025 26,950 0.05 (0.19%) 200 5.34 0 0 26,900 28,750 25,050
30/09/2025 26,900 -0.05 (-0.19%) 900 23.89 0 0 26,950 28,800 25,100

Historical Data-ko - BSC

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