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
02/02/2026 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
30/01/2026 41,900 -0.5 (-1.18%) 23,738 999.6 0 0 42,400 46,600 38,200
29/01/2026 42,400 0.6 (1.44%) 801 33.45 0 0 41,800 45,900 37,700
28/01/2026 41,800 0 (0%) 11,400 475.77 0 0 41,800 45,900 37,700
27/01/2026 41,800 -0.1 (-0.24%) 5,768 239.45 0 0 41,900 46,000 37,800
26/01/2026 41,900 -0.6 (-1.41%) 500 20.95 0 0 42,500 46,700 38,300
23/01/2026 42,500 0 (0%) 1,601 67.29 0 0 42,500 46,700 38,300
22/01/2026 42,500 0 (0%) 1,301 54.51 0 0 42,500 46,700 38,300
21/01/2026 42,500 0.5 (1.19%) 10,900 454.93 0 0 42,000 46,200 37,800
20/01/2026 42,000 -0.2 (-0.47%) 10,499 436.11 0 0 42,200 46,400 38,000
19/01/2026 42,200 -0.8 (-1.86%) 2,718 114.22 0 0 43,000 47,300 38,700
16/01/2026 43,000 1.7 (4.12%) 10,500 449.9 0 0 41,300 45,400 37,200
15/01/2026 41,300 0 (0%) 17,101 703.37 0 0 41,300 45,400 37,200
14/01/2026 41,300 0 (0%) 2,310 95.65 0 0 41,300 45,400 37,200
13/01/2026 41,300 0 (0%) 12,200 502.49 0 0 41,300 45,400 37,200
12/01/2026 41,300 0 (0%) 901 37.18 0 0 41,300 45,400 37,200
09/01/2026 41,300 0.3 (0.73%) 1,100 45.33 0 0 41,000 45,100 36,900
08/01/2026 41,000 -0.1 (-0.24%) 500 20.53 0 0 41,100 45,200 37,000
07/01/2026 41,100 0 (0%) 1,382 57.05 0 0 41,100 45,200 37,000
06/01/2026 41,100 -0.6 (-1.44%) 5,100 209.91 0 0 41,700 45,800 37,600
05/01/2026 41,700 -0.2 (-0.48%) 3,061 124.5 16,900 638.82 41,900 46,000 37,800
31/12/2025 41,900 0 (0%) 404 16.93 0 0 41,900 46,000 37,800
30/12/2025 41,900 0.1 (0.24%) 6,350 264.62 0 0 41,800 45,900 37,700
29/12/2025 41,800 -0.1 (-0.24%) 11,100 462.24 0 0 41,900 46,000 37,800
26/12/2025 41,900 0.3 (0.72%) 5,300 220.51 0 0 41,600 45,700 37,500
25/12/2025 41,600 -0.4 (-0.95%) 2,600 107.74 0 0 42,000 46,200 37,800
24/12/2025 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
23/12/2025 42,000 0 (0%) 20,005 840.2 0 0 42,000 46,200 37,800
22/12/2025 42,000 0.3 (0.72%) 16,300 684.52 0 0 41,700 45,800 37,600
19/12/2025 41,700 1 (2.46%) 700 28.61 0 0 40,700 44,700 36,700
18/12/2025 40,700 -0.6 (-1.45%) 900 36.73 0 0 41,300 45,400 37,200
17/12/2025 41,300 -0.6 (-1.43%) 500 20.65 0 0 41,900 46,000 37,800
16/12/2025 41,900 -0.1 (-0.24%) 15,840 664.98 0 0 42,000 46,200 37,800
15/12/2025 42,000 0.7 (1.69%) 300 12.46 0 0 41,300 45,400 37,200
12/12/2025 41,300 -0.2 (-0.48%) 700 28.97 0 0 41,500 45,600 37,400
11/12/2025 41,500 0.1 (0.24%) 3,955 164.01 0 0 41,400 45,500 37,300
10/12/2025 41,400 -0.1 (-0.24%) 427 17.78 0 0 41,500 45,600 37,400
09/12/2025 41,500 0.2 (0.48%) 200 8.3 0 0 41,300 45,400 37,200
08/12/2025 41,300 -1.4 (-3.28%) 22,801 946.78 0 0 42,700 46,900 38,500
05/12/2025 42,700 0.2 (0.47%) 449 18.97 0 0 42,500 46,700 38,300
04/12/2025 42,500 0.2 (0.47%) 1,100 46.35 0 0 42,300 46,500 38,100
03/12/2025 42,300 0.2 (0.48%) 550 23.07 0 0 42,100 46,300 37,900
02/12/2025 42,100 0.1 (0.24%) 200 8.42 0 0 42,000 46,200 37,800
01/12/2025 42,000 -0.7 (-1.64%) 9,500 399.49 0 0 42,700 46,900 38,500
28/11/2025 42,700 0.3 (0.71%) 100 4.27 0 0 42,400 46,600 38,200
27/11/2025 42,400 0.1 (0.24%) 452 19.22 0 0 42,300 46,500 38,100
26/11/2025 42,300 -0.1 (-0.24%) 2,300 97.52 0 0 42,400 46,600 38,200
25/11/2025 42,400 0.3 (0.71%) 1,200 50.43 0 0 42,100 46,300 37,900
24/11/2025 42,100 0.1 (0.24%) 5,001 210.54 0 0 42,000 46,200 37,800
21/11/2025 42,000 -0.3 (-0.71%) 1,202 50.48 0 0 42,300 46,500 38,100
20/11/2025 42,300 -0.3 (-0.7%) 3,261 137.91 0 0 42,600 46,800 38,400
19/11/2025 42,600 0.3 (0.71%) 1,815 76.46 0 0 42,300 46,500 38,100
18/11/2025 42,300 -0.7 (-1.63%) 2,375 100.46 0 0 43,000 47,300 38,700
17/11/2025 43,000 0 (0%) 101 4.34 0 0 43,000 47,300 38,700
14/11/2025 43,000 -0.6 (-1.38%) 4,001 169.36 0 0 43,600 47,900 39,300
13/11/2025 43,600 0 (0%) 1 0.04 0 0 43,600 47,900 39,300
12/11/2025 43,600 1.3 (3.07%) 1,600 68.14 0 0 42,300 46,500 38,100
11/11/2025 42,300 -1.1 (-2.53%) 1,601 68.11 0 0 43,400 47,700 39,100
10/11/2025 43,400 -0.6 (-1.36%) 33,401 1,436.18 0 0 44,000 48,400 39,600
07/11/2025 44,000 0.5 (1.15%) 350 15.07 0 0 43,500 47,800 39,200
06/11/2025 43,500 -0.7 (-1.58%) 706 30.45 0 0 44,200 48,600 39,800
05/11/2025 44,200 0.1 (0.23%) 2,237 93.53 0 0 44,100 48,500 39,700
04/11/2025 44,100 -0.3 (-0.68%) 9,953 435.25 0 0 44,400 48,800 40,000
03/11/2025 44,400 0 (0%) 5,400 237.56 0 0 44,400 48,800 40,000
31/10/2025 44,400 0.1 (0.23%) 102 4.53 0 0 44,300 48,700 39,900
30/10/2025 44,300 -0.1 (-0.23%) 8,101 356.47 0 0 44,400 48,800 40,000
29/10/2025 44,400 0 (0%) 10,002 437.64 0 0 44,400 48,800 40,000
28/10/2025 44,400 -0.6 (-1.33%) 400 17.41 0 0 45,000 49,500 40,500
27/10/2025 45,000 0 (0%) 22 0.97 0 0 45,000 49,500 40,500
24/10/2025 45,000 0.7 (1.58%) 5,600 244.68 0 0 44,300 48,700 39,900
23/10/2025 44,300 -0.1 (-0.23%) 701 29.83 0 0 44,400 48,800 40,000
22/10/2025 44,400 -0.1 (-0.22%) 3,915 171.04 0 0 44,500 48,900 40,100
21/10/2025 44,500 0 (0%) 0 0 0 0 44,500 48,900 40,100
20/10/2025 44,500 -0.5 (-1.11%) 4,300 181.49 0 0 45,000 49,500 40,500
17/10/2025 45,000 0.4 (0.9%) 1,220 54.47 0 0 44,600 49,000 40,200
16/10/2025 44,600 0 (0%) 5,200 228.91 0 0 44,600 49,000 40,200
15/10/2025 44,600 -0.4 (-0.89%) 501 22.33 0 0 45,000 49,500 40,500
14/10/2025 45,000 0 (0%) 2,000 89.75 0 0 45,000 49,500 40,500
13/10/2025 45,000 -0.1 (-0.22%) 801 36.09 0 0 45,100 49,600 40,600
10/10/2025 45,100 0.6 (1.35%) 203 8.95 0 0 44,500 48,900 40,100
09/10/2025 44,500 0.4 (0.91%) 2,501 110.36 0 0 44,100 48,500 39,700
08/10/2025 44,100 -3.9 (-8.13%) 2,701 118.91 0 0 48,000 52,800 43,200
07/10/2025 48,000 3.2 (7.14%) 300 14.4 0 0 44,800 49,200 40,400
06/10/2025 44,800 0.6 (1.36%) 2,505 110.76 0 0 44,200 48,600 39,800
03/10/2025 44,200 0 (0%) 1 0.04 0 0 44,200 48,600 39,800
02/10/2025 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
01/10/2025 44,200 -0.2 (-0.45%) 1,450 62.34 0 0 44,400 48,800 40,000
30/09/2025 44,400 -0.4 (-0.89%) 338 14.71 0 0 44,800 49,200 40,400
29/09/2025 44,800 -0.1 (-0.22%) 716 31.09 0 0 44,900 49,300 40,500
26/09/2025 44,900 1.1 (2.51%) 1,423 59.75 0 0 43,800 48,100 39,500
25/09/2025 43,800 -0.9 (-2.01%) 12,302 545.03 0 0 44,700 49,100 40,300
24/09/2025 67,000 0.4 (0.6%) 13,010 860.44 0 0 66,600 73,200 60,000
23/09/2025 66,600 0 (0%) 38,808 2,591.32 0 0 66,600 73,200 60,000
22/09/2025 66,600 -0.5 (-0.75%) 12,101 811.2 0 0 67,100 73,800 60,400
19/09/2025 67,100 -1.8 (-2.61%) 4,002 271.85 0 0 68,900 75,700 62,100
18/09/2025 68,900 2.9 (4.39%) 21,874 1,471.83 0 0 66,000 72,600 59,400
17/09/2025 66,000 2.7 (4.27%) 14,415 936.21 0 0 63,300 69,600 57,000
16/09/2025 63,300 -0.2 (-0.31%) 13,610 865.88 0 0 63,500 69,800 57,200
15/09/2025 63,500 1.8 (2.92%) 13,406 852.19 0 0 61,700 67,800 55,600
12/09/2025 61,700 0.3 (0.49%) 715 43.94 0 0 61,400 67,500 55,300
11/09/2025 61,400 -0.5 (-0.81%) 1,605 98.27 0 0 61,900 68,000 55,800
10/09/2025 61,900 2.1 (3.51%) 10,650 648.83 0 0 59,800 65,700 53,900
09/09/2025 59,800 -1.6 (-2.61%) 1,801 107.55 0 0 61,400 67,500 55,300
08/09/2025 61,400 1.9 (3.19%) 100 6.14 0 0 59,500 65,400 53,600
05/09/2025 59,500 0.5 (0.85%) 1,407 84.17 0 0 59,000 64,900 53,100
04/09/2025 59,000 0.8 (1.37%) 1,200 71.86 0 0 58,200 64,000 52,400
03/09/2025 58,200 -2 (-3.32%) 100 5.82 0 0 60,200 66,200 54,200
29/08/2025 60,200 0 (0%) 0 0 0 0 60,200 66,200 54,200
28/08/2025 60,200 0.1 (0.17%) 100 6.02 0 0 60,100 66,100 54,100
27/08/2025 60,100 0.1 (0.17%) 1,400 81.93 0 0 60,000 66,000 54,000
26/08/2025 60,000 0.3 (0.5%) 1,500 87.61 0 0 59,700 65,600 53,800
25/08/2025 59,700 0.2 (0.34%) 1,400 83.6 0 0 59,500 65,400 53,600
22/08/2025 59,500 0.9 (1.54%) 3,500 205.21 0 0 58,600 64,400 52,800
21/08/2025 58,600 -0.9 (-1.51%) 3,242 189.18 0 0 59,500 65,400 53,600
20/08/2025 59,500 0.5 (0.85%) 1,700 97.95 0 0 59,000 64,900 53,100
19/08/2025 59,000 0 (0%) 1,801 105.56 0 0 59,000 64,900 53,100
18/08/2025 59,000 0.1 (0.17%) 1,700 97.58 0 0 58,900 64,700 53,100
15/08/2025 58,900 -0.1 (-0.17%) 3,200 188.21 0 0 59,000 64,900 53,100
14/08/2025 59,000 0.5 (0.85%) 4,454 262.25 0 0 58,500 64,300 52,700
13/08/2025 58,500 0 (0%) 2,200 128.25 0 0 58,500 64,300 52,700
12/08/2025 58,500 -0.1 (-0.17%) 200 11.99 0 0 58,600 64,400 52,800
11/08/2025 58,600 -2 (-3.3%) 55,400 3,230.03 0 0 60,600 66,600 54,600
08/08/2025 60,600 1.3 (2.19%) 6,200 359.46 0 0 59,300 65,200 53,400
07/08/2025 59,300 -3.5 (-5.57%) 6,500 382.53 0 0 62,800 69,000 56,600
06/08/2025 62,800 4.3 (7.35%) 103 6.46 0 0 58,500 64,300 52,700
05/08/2025 58,500 -0.5 (-0.85%) 1,505 88.2 0 0 59,000 64,900 53,100
04/08/2025 59,000 -1.5 (-2.48%) 100 5.9 0 0 60,500 66,500 54,500

Historical Data-ko - BSC

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