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
06/05/2026 30,300 -0.3 (-0.98%) 3,000 91.34 0 0 30,600 35,100 26,100
05/05/2026 30,700 -0.3 (-0.97%) 5,418 166.02 0 0 31,000 35,600 26,400
04/05/2026 30,800 -0.2 (-0.65%) 4,000 123.98 0 0 31,000 35,600 26,400
29/04/2026 30,500 0.3 (0.99%) 1,431 44.41 0 0 30,200 34,700 25,700
28/04/2026 30,900 0 (0%) 7,800 235.19 0 0 30,900 35,500 26,300
24/04/2026 30,900 -0.1 (-0.32%) 6,100 188.51 0 0 31,000 35,600 26,400
23/04/2026 31,000 -0.5 (-1.59%) 1,401 43.45 0 0 31,500 36,200 26,800
22/04/2026 31,500 0.2 (0.64%) 1,617 50.92 0 0 31,300 35,900 26,700
21/04/2026 31,400 0.3 (0.96%) 3,801 118.93 0 0 31,100 35,700 26,500
20/04/2026 31,600 0 (0%) 4,501 140.18 0 0 31,600 36,300 26,900
17/04/2026 31,500 -0.3 (-0.94%) 7,907 250.06 0 0 31,800 36,500 27,100
16/04/2026 31,600 -0.4 (-1.25%) 1,300 41.31 0 0 32,000 36,800 27,200
15/04/2026 31,900 -0.5 (-1.54%) 8,235 263.54 0 0 32,400 37,200 27,600
14/04/2026 32,400 0.8 (2.53%) 100 3.24 0 0 31,600 36,300 26,900
13/04/2026 31,800 -0.6 (-1.85%) 10,614 335.13 0 0 32,400 37,200 27,600
10/04/2026 32,300 0.5 (1.57%) 1,302 42.14 0 0 31,800 36,500 27,100
09/04/2026 32,400 -0.1 (-0.31%) 12,399 394.91 0 0 32,500 37,300 27,700
08/04/2026 32,600 -0.4 (-1.21%) 8,567 278.89 0 0 33,000 37,900 28,100
07/04/2026 33,000 0.5 (1.54%) 500 16.48 0 0 32,500 37,300 27,700
06/04/2026 32,200 -0.3 (-0.92%) 801 26.05 0 0 32,500 37,300 27,700
03/04/2026 32,200 -0.4 (-1.23%) 6,900 223.99 0 0 32,600 37,400 27,800
02/04/2026 32,500 -0.1 (-0.31%) 1,001 32.64 0 0 32,600 37,400 27,800
01/04/2026 32,900 0.4 (1.23%) 6,400 208.86 0 0 32,500 37,300 27,700
31/03/2026 32,100 0 (0%) 310 10.06 0 0 32,100 36,900 27,300
30/03/2026 32,100 0.1 (0.31%) 2,300 73.83 0 0 32,000 36,800 27,200
27/03/2026 32,000 0 (0%) 2,701 86.39 400,000 10,880 32,000 36,800 27,200
26/03/2026 32,000 -0.3 (-0.93%) 3,110 99.63 0 0 32,300 37,100 27,500
25/03/2026 32,200 -0.1 (-0.31%) 2,802 90.52 0 0 32,300 37,100 27,500
24/03/2026 32,300 0 (0%) 3,013 97.27 0 0 32,300 37,100 27,500
23/03/2026 32,000 -1.1 (-3.32%) 5,844 188.57 0 0 33,100 38,000 28,200
20/03/2026 33,000 -0.4 (-1.2%) 5,613 185.76 0 0 33,400 38,400 28,400
19/03/2026 33,200 -0.4 (-1.19%) 7,308 243.96 0 0 33,600 38,600 28,600
18/03/2026 33,400 0.4 (1.21%) 3,301 111.01 0 0 33,000 37,900 28,100
17/03/2026 32,900 -0.1 (-0.3%) 24,141 796.4 0 0 33,000 37,900 28,100
16/03/2026 32,800 -0.6 (-1.8%) 5,107 168.72 0 0 33,400 38,400 28,400
13/03/2026 33,400 -0.1 (-0.3%) 3,602 120.43 0 0 33,500 38,500 28,500
12/03/2026 33,500 0.2 (0.6%) 3,210 107.59 0 0 33,300 38,200 28,400
11/03/2026 33,300 0.2 (0.6%) 4,468 148.9 0 0 33,100 38,000 28,200
10/03/2026 33,000 -0.2 (-0.6%) 5,670 187.86 0 0 33,200 38,100 28,300
09/03/2026 32,200 -2.5 (-7.2%) 18,901 626.72 0 0 34,700 39,900 29,500
06/03/2026 35,300 0.4 (1.15%) 2,978 103.26 0 0 34,900 40,100 29,700
05/03/2026 35,000 0.1 (0.29%) 3,503 122.35 0 0 34,900 40,100 29,700
04/03/2026 34,800 -0.7 (-1.97%) 15,625 545.25 0 0 35,500 40,800 30,200
03/03/2026 35,000 -0.7 (-1.96%) 3,177 112.83 0 0 35,700 41,000 30,400
02/03/2026 35,500 -0.4 (-1.11%) 19,169 683.42 0 0 35,900 41,200 30,600
27/02/2026 35,700 -0.4 (-1.11%) 5,450 195.39 0 0 36,100 41,500 30,700
26/02/2026 35,800 -0.5 (-1.38%) 26,150 944.1 0 0 36,300 41,700 30,900
25/02/2026 36,200 -0.2 (-0.55%) 6,851 248.86 0 0 36,400 41,800 31,000
24/02/2026 36,300 -0.4 (-1.09%) 5,812 211.4 0 0 36,700 42,200 31,200
23/02/2026 36,500 0.1 (0.27%) 6,732 247.16 0 0 36,400 41,800 31,000
13/02/2026 36,500 0.3 (0.83%) 900 32.8 0 0 36,200 41,600 30,800
12/02/2026 36,300 -0.2 (-0.55%) 4,800 173.74 0 0 36,500 41,900 31,100
11/02/2026 36,500 0.1 (0.27%) 9,100 331.96 0 0 36,400 41,800 31,000
10/02/2026 36,200 -0.8 (-2.16%) 10,212 371.63 0 0 37,000 42,500 31,500
09/02/2026 36,900 0.5 (1.37%) 900 33.28 0 0 36,400 41,800 31,000
06/02/2026 37,300 -0.1 (-0.27%) 14,452 526.2 0 0 37,400 43,000 31,800
05/02/2026 37,000 -1.3 (-3.39%) 5,665 211.88 0 0 38,300 44,000 32,600
04/02/2026 37,300 0 (0%) 5,402 207.02 0 0 37,300 42,800 31,800
03/02/2026 37,500 -0.3 (-0.79%) 4,101 153. 0 0 37,800 43,400 32,200
02/02/2026 37,500 0.1 (0.27%) 1,175 44.41 0 0 37,400 43,000 31,800
30/01/2026 37,800 0 (0%) 5,613 210.06 0 0 37,800 43,400 32,200
29/01/2026 37,900 0.4 (1.07%) 2,800 105.88 0 0 37,500 43,100 31,900
28/01/2026 37,500 -1.2 (-3.1%) 1,900 71.31 0 0 38,700 44,500 32,900
27/01/2026 38,700 0 (0%) 1 0.04 0 0 38,700 44,500 32,900
26/01/2026 38,500 1 (2.67%) 3,500 135.37 0 0 37,500 43,100 31,900
23/01/2026 37,400 -0.5 (-1.32%) 8,901 333.56 0 0 37,900 43,500 32,300
22/01/2026 37,900 -0.5 (-1.3%) 7,950 301.56 0 0 38,400 44,100 32,700
21/01/2026 38,500 0.3 (0.79%) 14,814 568.52 0 0 38,200 43,900 32,500
20/01/2026 38,100 -0.5 (-1.3%) 11,552 441.66 0 0 38,600 44,300 32,900
19/01/2026 39,300 0 (0%) 32,273 1,279.58 0 0 39,300 45,100 33,500
16/01/2026 39,100 0.6 (1.56%) 5,203 204.7 0 0 38,500 44,200 32,800
15/01/2026 38,800 0.3 (0.78%) 8,684 334.6 0 0 38,500 44,200 32,800
14/01/2026 38,200 -0.8 (-2.05%) 12,531 482.92 0 0 39,000 44,800 33,200
13/01/2026 38,800 -0.5 (-1.27%) 6,630 258.86 0 0 39,300 45,100 33,500
12/01/2026 38,300 0.4 (1.06%) 4,041 158.52 0 0 37,900 43,500 32,300
09/01/2026 37,900 0.4 (1.07%) 6,805 257.6 0 0 37,500 43,100 31,900
08/01/2026 37,600 -0.1 (-0.27%) 3,107 116.59 0 0 37,700 43,300 32,100
07/01/2026 37,900 0.4 (1.07%) 7,274 274.09 0 0 37,500 43,100 31,900
06/01/2026 37,700 0.1 (0.27%) 2,060 77.18 0 0 37,600 43,200 32,000
05/01/2026 37,000 -0.4 (-1.07%) 1,315 49.4 0 0 37,400 43,000 31,800
31/12/2025 37,400 0 (0%) 1,201 44.86 0 0 37,400 43,000 31,800
30/12/2025 37,500 0 (0%) 4,006 149.8 0 0 37,500 43,100 31,900
29/12/2025 37,400 0.3 (0.81%) 2,375 88.96 0 0 37,100 42,600 31,600
26/12/2025 38,800 1.3 (3.47%) 4,006 148.76 0 0 37,500 43,100 31,900
25/12/2025 37,400 -0.2 (-0.53%) 611 22.93 400,000 12,800 37,600 43,200 32,000
24/12/2025 37,600 0 (0%) 6,824 256.58 0 0 37,600 43,200 32,000
23/12/2025 37,500 0 (0%) 1,217 45.76 60,000 2,580 37,500 43,100 31,900
22/12/2025 37,500 0 (0%) 3,494 131.16 0 0 37,500 43,100 31,900
19/12/2025 37,500 -0.1 (-0.27%) 4,800 180.15 0 0 37,600 43,200 32,000
18/12/2025 38,300 0.3 (0.79%) 1,400 52.58 340,000 14,790 38,000 43,700 32,300
17/12/2025 37,900 -0.2 (-0.52%) 1,971 74.84 0 0 38,100 43,800 32,400
16/12/2025 38,400 1 (2.67%) 6,445 245.73 0 0 37,400 43,000 31,800
15/12/2025 38,500 0.1 (0.26%) 8,145 304.44 0 0 38,400 44,100 32,700
12/12/2025 38,400 0.7 (1.86%) 307 11.79 0 0 37,700 43,300 32,100
11/12/2025 38,000 0.1 (0.26%) 2,001 75.46 0 0 37,900 43,500 32,300
10/12/2025 37,700 -0.4 (-1.05%) 4,208 159.38 0 0 38,100 43,800 32,400
09/12/2025 38,400 0.3 (0.79%) 5,508 210.11 0 0 38,100 43,800 32,400
08/12/2025 38,000 -0.5 (-1.3%) 8,671 330.02 0 0 38,500 44,200 32,800
05/12/2025 38,500 0 (0%) 5,451 209.93 0 0 38,500 44,200 32,800
04/12/2025 38,600 0 (0%) 25,302 974.81 0 0 38,600 44,300 32,900
03/12/2025 38,400 -0.5 (-1.29%) 9,636 372.14 0 0 38,900 44,700 33,100
02/12/2025 38,800 -0.4 (-1.02%) 8,236 320.19 0 0 39,200 45,000 33,400
01/12/2025 39,000 0 (0%) 29,062 1,138.26 0 0 39,000 44,800 33,200
28/11/2025 39,300 1.7 (4.52%) 36,774 1,434.17 0 0 37,600 43,200 32,000
27/11/2025 37,800 0.4 (1.07%) 31,905 1,199.58 0 0 37,400 43,000 31,800
26/11/2025 37,500 0.5 (1.35%) 15,600 583.45 0 0 37,000 42,500 31,500
25/11/2025 36,800 0.2 (0.55%) 7,735 286.36 0 0 36,600 42,000 31,200
24/11/2025 37,000 0.2 (0.54%) 2,218 81.24 0 0 36,800 42,300 31,300
21/11/2025 37,100 0.1 (0.27%) 7,600 279.8 0 0 37,000 42,500 31,500
20/11/2025 37,400 0 (0%) 8,600 318.21 0 0 37,400 43,000 31,800
19/11/2025 37,300 -0.1 (-0.27%) 6,502 243.05 0 0 37,400 43,000 31,800
18/11/2025 37,400 0 (0%) 6,400 239.36 0 0 37,400 43,000 31,800
17/11/2025 37,500 0.1 (0.27%) 6,700 250.5 0 0 37,400 43,000 31,800
14/11/2025 37,500 0 (0%) 2,952 110.45 0 0 37,500 43,100 31,900
13/11/2025 37,500 0 (0%) 5,196 194.96 0 0 37,500 43,100 31,900
12/11/2025 37,400 0.4 (1.08%) 7,530 282.49 400,000 12,600 37,000 42,500 31,500
11/11/2025 37,100 0.3 (0.82%) 14,700 543.72 0 0 36,800 42,300 31,300
10/11/2025 36,600 0.2 (0.55%) 1,300 47.85 0 0 36,400 41,800 31,000
07/11/2025 36,600 -0.3 (-0.81%) 8,200 298.65 0 0 36,900 42,400 31,400
06/11/2025 36,900 0.4 (1.1%) 4,630 171.03 400,000 16,720 36,500 41,900 31,100

Historical Data-ko - BSC

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