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
01/04/2026 18,800 0.9 (5.03%) 25,600 476.36 0 0 17,900 20,500 15,300
31/03/2026 17,800 -0.5 (-2.73%) 98,528 1,761.25 0 0 18,300 21,000 15,600
30/03/2026 18,500 0.2 (1.09%) 13,179 241.29 0 0 18,300 21,000 15,600
27/03/2026 18,700 -0.3 (-1.58%) 60,602 1,111.45 0 0 19,000 21,800 16,200
26/03/2026 19,000 -0.4 (-2.06%) 26,743 508.56 0 0 19,400 22,300 16,500
25/03/2026 19,200 0.5 (2.67%) 26,126 506.64 0 0 18,700 21,500 15,900
24/03/2026 18,900 -0.6 (-3.08%) 96,737 1,805.55 0 0 19,500 22,400 16,600
23/03/2026 19,300 -3.4 (-14.98%) 171,583 3,338.83 0 0 22,700 26,100 19,300
20/03/2026 22,000 0.9 (4.27%) 246,053 5,581.92 0 0 21,100 24,200 18,000
19/03/2026 21,500 -2.5 (-10.42%) 358,000 7,567.94 0 0 24,000 27,600 20,400
18/03/2026 24,000 -4.2 (-14.89%) 117,214 2,814.33 0 0 28,200 32,400 24,000
17/03/2026 27,800 -4.8 (-14.72%) 187,375 5,290.19 0 0 32,600 37,400 27,800
16/03/2026 30,700 -2.3 (-6.97%) 341,959 11,156.07 0 0 33,000 37,900 28,100
13/03/2026 36,000 -0.3 (-0.83%) 203,900 6,738.18 0 0 36,300 41,700 30,900
12/03/2026 36,300 4.7 (14.87%) 480,780 17,442.09 0 0 31,600 36,300 26,900
11/03/2026 34,200 -0.1 (-0.29%) 74,910 2,369.42 230,000 7,958 34,300 39,400 29,200
10/03/2026 34,900 0.3 (0.87%) 400,400 13,718.81 0 0 34,600 39,700 29,500
09/03/2026 33,300 -2 (-5.67%) 64,337 2,224.23 500,000 17,500 35,300 40,500 30,100
06/03/2026 35,000 1.8 (5.42%) 77,300 2,727.98 0 0 33,200 38,100 28,300
05/03/2026 33,000 0.2 (0.61%) 99,281 3,293.66 0 0 32,800 37,700 27,900
04/03/2026 32,900 -0.1 (-0.3%) 22,000 721.67 0 0 33,000 37,900 28,100
03/03/2026 33,100 1.7 (5.41%) 52,413 1,728.97 0 0 31,400 36,100 26,700
02/03/2026 33,200 3 (9.93%) 15,240 478.05 0 0 30,200 34,700 25,700
27/02/2026 30,400 3.9 (14.72%) 208,056 6,285.44 0 0 26,500 30,400 22,600
26/02/2026 26,500 3.4 (14.72%) 4,165 110.37 0 0 23,100 26,500 19,700
25/02/2026 23,100 0 (0%) 100 2.31 0 0 23,100 26,500 19,700
24/02/2026 23,000 -0.4 (-1.71%) 4,800 110.76 0 0 23,400 26,900 19,900
23/02/2026 23,400 0 (0%) 600 14.04 0 0 23,400 26,900 19,900
13/02/2026 23,400 0 (0%) 1,300 30.42 0 0 23,400 26,900 19,900
12/02/2026 23,400 0 (0%) 1,200 28.08 0 0 23,400 26,900 19,900
11/02/2026 23,400 0.2 (0.86%) 4,400 103.02 0 0 23,200 26,600 19,800
10/02/2026 23,300 0 (0%) 1,100 25.57 0 0 23,300 26,700 19,900
09/02/2026 24,000 1.6 (7.14%) 1,400 32.65 0 0 22,400 25,700 19,100
06/02/2026 23,900 0 (0%) 2,400 53.8 0 0 23,900 27,400 20,400
05/02/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
04/02/2026 24,300 2.6 (11.98%) 2,600 62.02 0 0 21,700 24,900 18,500
03/02/2026 25,000 1.5 (6.38%) 5,700 123.45 0 0 23,500 27,000 20,000
02/02/2026 23,500 -1.4 (-5.62%) 1,200 28.2 0 0 24,900 28,600 21,200
30/01/2026 24,500 0.1 (0.41%) 14,300 356.71 0 0 24,400 28,000 20,800
29/01/2026 24,400 2.6 (11.93%) 600 14.65 0 0 21,800 25,000 18,600
28/01/2026 22,000 0 (0%) 2,000 43.5 0 0 22,000 25,300 18,700
27/01/2026 22,000 0.1 (0.46%) 1,500 33 0 0 21,900 25,100 18,700
26/01/2026 22,000 -1.3 (-5.58%) 5,900 128.95 0 0 23,300 26,700 19,900
23/01/2026 23,000 -0.2 (-0.86%) 1,400 32.66 0 0 23,200 26,600 19,800
22/01/2026 24,000 0.4 (1.69%) 2,500 57.94 0 0 23,600 27,100 20,100
21/01/2026 24,100 -1.5 (-5.86%) 5,132 121.02 0 0 25,600 29,400 21,800
20/01/2026 26,000 0.2 (0.78%) 2,400 61.53 0 0 25,800 29,600 22,000
19/01/2026 26,000 0 (0%) 5,103 131.57 0 0 26,000 29,900 22,100
16/01/2026 26,100 3.3 (14.47%) 29,507 768.48 0 0 22,800 26,200 19,400
15/01/2026 24,600 3.2 (14.95%) 17,404 397.41 0 0 21,400 24,600 18,200
14/01/2026 22,000 -0.6 (-2.65%) 25,435 544.32 0 0 22,600 25,900 19,300
13/01/2026 23,700 1.4 (6.28%) 17,600 398.2 0 0 22,300 25,600 19,000
12/01/2026 22,000 1.7 (8.37%) 10,620 236.78 0 0 20,300 23,300 17,300
09/01/2026 23,000 0.7 (3.14%) 28,765 583.33 0 0 22,300 25,600 19,000
08/01/2026 22,100 -3.8 (-14.67%) 69,675 1,556.85 0 0 25,900 29,700 22,100
07/01/2026 24,400 -4.3 (-14.98%) 45,417 1,176.88 0 0 28,700 33,000 24,400
06/01/2026 28,700 3.5 (13.89%) 112,747 3,234.3 0 0 25,200 28,900 21,500
05/01/2026 25,300 3.3 (15%) 68,120 1,719.95 0 0 22,000 25,300 18,700
31/12/2025 22,000 2.8 (14.58%) 9,637 211.56 0 0 19,200 22,000 16,400
30/12/2025 20,700 2.7 (15%) 52,454 1,006.79 0 0 18,000 20,700 15,300
29/12/2025 17,800 0.2 (1.14%) 13,501 242.67 0 0 17,600 20,200 15,000
26/12/2025 17,700 0.3 (1.72%) 14,600 257.58 0 0 17,400 20,000 14,800
25/12/2025 17,500 0.3 (1.74%) 147,400 2,566.54 0 0 17,200 19,700 14,700
24/12/2025 17,600 -0.1 (-0.56%) 148,612 2,553.14 0 0 17,700 20,300 15,100
23/12/2025 17,800 0.4 (2.3%) 138,265 2,441.4 0 0 17,400 20,000 14,800
22/12/2025 17,700 0.3 (1.72%) 93,548 1,626.1 0 0 17,400 20,000 14,800
19/12/2025 19,100 2.4 (14.37%) 79,019 1,371.29 0 0 16,700 19,200 14,200
18/12/2025 18,200 2.3 (14.47%) 109,900 1,832.24 0 0 15,900 18,200 13,600
17/12/2025 17,800 2.3 (14.84%) 23,500 374.22 0 0 15,500 17,800 13,200
16/12/2025 15,800 0.4 (2.6%) 26,900 418.29 0 0 15,400 17,700 13,100
15/12/2025 15,400 -0.8 (-4.94%) 14,204 218.75 0 0 16,200 18,600 13,800
12/12/2025 15,000 -2.1 (-12.28%) 16,400 265.91 0 0 17,100 19,600 14,600
11/12/2025 16,600 -2.6 (-13.54%) 9,605 163.81 0 0 19,200 22,000 16,400
10/12/2025 18,700 -3.3 (-15%) 22,131 424.41 0 0 22,000 25,300 18,700
09/12/2025 24,500 -0.2 (-0.81%) 49,856 1,099.11 0 0 24,700 28,400 21,000
08/12/2025 21,600 0.1 (0.47%) 14,921 367.94 0 0 21,500 24,700 18,300
05/12/2025 21,500 2.8 (14.97%) 628 13.5 0 0 18,700 21,500 15,900
04/12/2025 18,900 2.4 (14.55%) 16,870 315.37 0 0 16,500 18,900 14,100
03/12/2025 18,100 1.7 (10.37%) 5,300 87.26 0 0 16,400 18,800 14,000
02/12/2025 17,700 2 (12.74%) 400 6.56 0 0 15,700 18,000 13,400
01/12/2025 15,600 -0.6 (-3.7%) 300 4.71 0 0 16,200 18,600 13,800
28/11/2025 15,500 -2.1 (-11.93%) 500 8.1 0 0 17,600 20,200 15,000
27/11/2025 17,600 2.1 (13.55%) 100 1.76 0 0 15,500 17,800 13,200
26/11/2025 15,100 -0.4 (-2.58%) 612 9.52 0 0 15,500 17,800 13,200
25/11/2025 16,200 0.4 (2.53%) 501 7.77 0 0 15,800 18,100 13,500
24/11/2025 15,200 0.1 (0.66%) 300 4.74 0 0 15,100 17,300 12,900
21/11/2025 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
20/11/2025 15,100 -1.1 (-6.79%) 100 1.51 0 0 16,200 18,600 13,800
19/11/2025 17,300 1.7 (10.9%) 400 6.46 0 0 15,600 17,900 13,300
18/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/11/2025 15,600 0 (0%) 100 1.56 0 0 15,600 17,900 13,300
14/11/2025 15,600 -2.7 (-14.75%) 3,515 54.83 0 0 18,300 21,000 15,600
13/11/2025 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
12/11/2025 18,300 2.3 (14.38%) 100 1.83 0 0 16,000 18,400 13,600
11/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/11/2025 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
05/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/11/2025 16,000 0 (0%) 1 0.01 0 0 16,000 18,400 13,600
03/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/10/2025 16,000 -0.6 (-3.61%) 100 1.6 0 0 16,600 19,000 14,200
23/10/2025 16,600 0 (0%) 6 0.09 0 0 16,600 19,000 14,200
22/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/10/2025 16,600 -0.5 (-2.92%) 100 1.66 0 0 17,100 19,600 14,600
20/10/2025 18,300 1.5 (8.93%) 500 8.53 0 0 16,800 19,300 14,300
17/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/10/2025 16,800 1.4 (9.09%) 172 2.69 0 0 15,400 17,700 13,100
15/10/2025 14,700 0 (0%) 302 4.65 0 0 14,700 16,900 12,500
14/10/2025 14,700 -0.3 (-2%) 6,210 91.29 0 0 15,000 17,200 12,800
13/10/2025 15,000 -1 (-6.25%) 1,000 15 0 0 16,000 18,400 13,600
10/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/10/2025 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
08/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/10/2025 16,000 1.7 (11.89%) 200 3.2 0 0 14,300 16,400 12,200
03/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200

Historical Data-ko - BSC

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