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
06/03/2026 30,400 0.9 (3.05%) 20,300 608.73 0 0 29,500 32,400 26,600
05/03/2026 29,500 -0.8 (-2.64%) 36,500 1,109.69 0 0 30,300 33,300 27,300
04/03/2026 30,300 0.5 (1.68%) 35,300 1,046.32 0 0 29,800 32,700 26,900
03/03/2026 29,800 0.3 (1.02%) 27,900 823.7 0 0 29,500 32,400 26,600
02/03/2026 29,500 -0.3 (-1.01%) 99,905 2,932.32 0 0 29,800 32,700 26,900
27/02/2026 29,800 -0.1 (-0.33%) 17,500 525.57 0 0 29,900 32,800 27,000
26/02/2026 29,900 -0.6 (-1.97%) 40,126 1,199.28 0 0 30,500 33,500 27,500
25/02/2026 30,500 -0.2 (-0.65%) 23,800 721.58 0 0 30,700 33,700 27,700
24/02/2026 30,700 0.7 (2.33%) 38,601 1,169.23 0 0 30,000 33,000 27,000
23/02/2026 30,000 0 (0%) 25,805 785.36 0 0 30,000 33,000 27,000
16/02/2026 30,000 0 (0%) 0 0 0 0 30,000 0 0
13/02/2026 30,000 -0.9 (-2.91%) 29,800 889.73 0 0 30,900 33,900 27,900
12/02/2026 30,900 0.9 (3%) 4,500 135.5 0 0 30,000 33,000 27,000
11/02/2026 30,000 -1.9 (-5.96%) 35,001 1,069.89 0 0 31,900 35,000 28,800
10/02/2026 31,900 1.9 (6.33%) 28,909 896.51 0 0 30,000 33,000 27,000
09/02/2026 30,000 -2 (-6.25%) 73,305 2,251.07 0 0 32,000 35,200 28,800
06/02/2026 32,000 -1.1 (-3.32%) 39,903 1,272.34 0 0 33,100 36,400 29,800
05/02/2026 33,100 0.1 (0.3%) 26,408 867. 0 0 33,000 36,300 29,700
04/02/2026 33,000 -2.5 (-7.04%) 105,625 3,453.04 0 0 35,500 39,000 32,000
03/02/2026 35,500 -0.4 (-1.11%) 106,800 3,638.33 0 0 35,900 39,400 32,400
02/02/2026 35,900 1.9 (5.59%) 140,724 4,607.9 0 0 34,000 37,400 30,600
30/01/2026 34,000 3 (9.68%) 75,850 2,419.34 0 0 31,000 34,100 27,900
29/01/2026 31,000 2.4 (8.39%) 100,035 3,051.31 0 0 28,600 31,400 25,800
28/01/2026 28,600 0.1 (0.35%) 115,504 3,324.25 0 0 28,500 31,300 25,700
27/01/2026 28,500 1.6 (5.95%) 113,844 3,096.54 0 0 26,900 29,500 24,300
26/01/2026 26,900 1 (3.86%) 151,558 4,062.03 0 0 25,900 28,400 23,400
23/01/2026 25,900 2.3 (9.75%) 284,164 7,052.57 0 0 23,600 25,900 21,300
22/01/2026 23,600 -1.3 (-5.22%) 37,501 937.99 0 0 24,900 27,300 22,500
21/01/2026 24,900 1.3 (5.51%) 50,143 1,238.06 0 0 23,600 25,900 21,300
20/01/2026 23,600 -0.2 (-0.84%) 34,200 800.29 0 0 23,800 26,100 21,500
19/01/2026 23,800 -0.3 (-1.24%) 42,870 1,011.48 0 0 24,100 26,500 21,700
16/01/2026 24,100 0.3 (1.26%) 50,100 1,186.61 0 0 23,800 26,100 21,500
15/01/2026 23,800 -0.9 (-3.64%) 75,800 1,783.25 0 0 24,700 27,100 22,300
14/01/2026 24,700 0.5 (2.07%) 87,102 2,044.61 0 0 24,200 26,600 21,800
13/01/2026 24,200 -0.5 (-2.02%) 98,700 2,322.44 0 0 24,700 27,100 22,300
12/01/2026 24,700 -0.2 (-0.8%) 16,368 403.56 0 0 24,900 27,300 22,500
09/01/2026 24,900 0 (0%) 21,303 524.91 0 0 24,900 27,300 22,500
08/01/2026 24,900 0 (0%) 16,500 405.29 0 0 24,900 27,300 22,500
07/01/2026 24,900 0.1 (0.4%) 34,800 862.99 0 0 24,800 27,200 22,400
06/01/2026 24,800 1.3 (5.53%) 92,600 2,201.9 0 0 23,500 25,800 21,200
05/01/2026 23,500 -1 (-4.08%) 44,372 1,052.11 0 0 24,500 26,900 22,100
31/12/2025 24,500 -0.5 (-2%) 58,600 1,410.67 0 0 25,000 27,500 22,500
30/12/2025 25,000 0.2 (0.81%) 20,500 494.82 0 0 24,800 27,200 22,400
29/12/2025 24,800 -2.2 (-8.15%) 161,533 4,098.58 0 0 27,000 29,700 24,300
26/12/2025 27,000 0 (0%) 33,005 861.44 0 0 27,000 29,700 24,300
25/12/2025 27,000 -0.5 (-1.82%) 155,429 4,141.93 0 0 27,500 30,200 24,800
24/12/2025 27,500 0.1 (0.36%) 58,011 1,667.77 0 0 27,400 30,100 24,700
23/12/2025 27,400 2.1 (8.3%) 112,141 3,073.81 0 0 25,300 27,800 22,800
22/12/2025 25,300 2.3 (10%) 114,035 2,743.1 0 0 23,000 25,300 20,700
19/12/2025 23,000 -0.2 (-0.86%) 30,600 707.74 0 0 23,200 25,500 20,900
18/12/2025 23,200 0.1 (0.43%) 64,706 1,497.17 0 0 23,100 25,400 20,800
17/12/2025 23,100 -2.2 (-8.7%) 59,200 1,397.97 0 0 25,300 27,800 22,800
16/12/2025 25,300 -0.6 (-2.32%) 56,204 1,390.96 0 0 25,900 28,400 23,400
15/12/2025 25,900 0 (0%) 54,685 1,408.99 0 0 25,900 28,400 23,400
12/12/2025 25,900 1 (4.02%) 53,117 1,302.67 0 0 24,900 27,300 22,500
11/12/2025 24,900 2.2 (9.69%) 96,365 2,302.23 0 0 22,700 24,900 20,500
10/12/2025 22,700 -0.8 (-3.4%) 96,500 2,225.63 0 0 23,500 25,800 21,200
09/12/2025 23,500 0 (0%) 26,585 607.95 0 0 23,500 25,800 21,200
08/12/2025 23,500 0.5 (2.17%) 66,504 1,503.3 0 0 23,000 25,300 20,700
05/12/2025 23,000 0 (0%) 41,100 935.89 0 0 23,000 25,300 20,700
04/12/2025 23,000 0.9 (4.07%) 85,867 1,899.91 0 0 22,100 24,300 19,900
03/12/2025 22,100 -0.8 (-3.49%) 87,031 1,956.8 0 0 22,900 25,100 20,700
02/12/2025 22,900 -0.1 (-0.43%) 72,842 1,672.82 0 0 23,000 25,300 20,700
01/12/2025 23,000 -0.1 (-0.43%) 169,872 3,795.5 0 0 23,100 25,400 20,800
28/11/2025 23,100 2.1 (10%) 213,196 4,830.6 0 0 21,000 23,100 18,900
27/11/2025 21,000 -1 (-4.55%) 36,030 768.18 0 0 22,000 24,200 19,800
26/11/2025 22,000 1.1 (5.26%) 55,300 1,159.18 0 0 20,900 22,900 18,900
25/11/2025 20,900 -1 (-4.57%) 76,600 1,629.04 0 0 21,900 24,000 19,800
24/11/2025 21,900 0.6 (2.82%) 97,459 2,082.64 0 0 21,300 23,400 19,200
21/11/2025 21,300 0 (0%) 129,220 2,698.79 0 0 21,300 23,400 19,200
20/11/2025 21,300 1.8 (9.23%) 157,727 3,156.7 0 0 19,500 21,400 17,600
19/11/2025 19,500 0 (0%) 141,100 2,780.17 0 0 19,500 21,400 17,600
18/11/2025 19,500 0.7 (3.72%) 125,308 2,386.2 0 0 18,800 20,600 17,000
17/11/2025 18,800 0 (0%) 132,358 2,449.59 0 0 18,800 20,600 17,000
14/11/2025 18,800 0.4 (2.17%) 154,140 2,844.14 0 0 18,400 20,200 16,600
13/11/2025 18,400 -0.3 (-1.6%) 135,200 2,520.57 0 0 18,700 20,500 16,900
12/11/2025 18,700 1.7 (10%) 160,600 2,852.98 0 0 17,000 18,700 15,300
11/11/2025 17,000 0.4 (2.41%) 183,032 3,059.93 0 0 16,600 18,200 15,000
10/11/2025 16,600 0.3 (1.84%) 71,111 1,163.86 0 0 16,300 17,900 14,700
07/11/2025 16,300 0.3 (1.88%) 76,719 1,278.78 0 0 16,000 17,600 14,400
06/11/2025 16,000 0.1 (0.63%) 221,334 3,467.73 0 0 15,900 17,400 14,400
05/11/2025 15,900 -0.1 (-0.63%) 205,400 3,247.03 0 0 16,000 17,600 14,400
04/11/2025 16,000 0.5 (3.23%) 58,074 921.16 0 0 15,500 17,000 14,000
03/11/2025 15,500 1.4 (9.93%) 149,323 2,168.76 0 0 14,100 15,500 12,700
31/10/2025 14,100 -0.1 (-0.7%) 3,108 43.75 0 0 14,200 15,600 12,800
30/10/2025 14,200 0.7 (5.19%) 2,000 28.4 0 0 13,500 14,800 12,200
29/10/2025 13,500 -0.2 (-1.46%) 21,800 293.02 0 0 13,700 15,000 12,400
28/10/2025 13,700 -0.1 (-0.72%) 4,000 54.8 0 0 13,800 15,100 12,500
27/10/2025 13,800 0 (0%) 3,600 49.63 0 0 13,800 15,100 12,500
24/10/2025 13,800 -0.1 (-0.72%) 21,807 291.83 0 0 13,900 15,200 12,600
23/10/2025 13,900 0 (0%) 3,100 42.74 0 0 13,900 15,200 12,600
22/10/2025 13,900 0 (0%) 3,000 41.7 0 0 13,900 15,200 12,600
21/10/2025 13,900 0.4 (2.96%) 6,023 82.5 0 0 13,500 14,800 12,200
20/10/2025 13,500 -0.3 (-2.17%) 9,600 129.6 0 0 13,800 15,100 12,500
17/10/2025 13,800 -0.4 (-2.82%) 5,400 74.71 0 0 14,200 15,600 12,800
16/10/2025 14,200 0 (0%) 6,100 86.56 0 0 14,200 15,600 12,800
15/10/2025 14,200 0.3 (2.16%) 8,323 116.05 0 0 13,900 15,200 12,600
14/10/2025 13,900 -0.1 (-0.71%) 2,014 27.98 0 0 14,000 15,400 12,600
13/10/2025 14,000 0.1 (0.72%) 3,200 44.7 0 0 13,900 15,200 12,600
10/10/2025 13,900 0 (0%) 6,103 83.41 0 0 13,900 15,200 12,600
09/10/2025 13,900 0 (0%) 2,000 27.8 0 0 13,900 15,200 12,600
08/10/2025 13,900 -0.2 (-1.42%) 3,004 41.76 0 0 14,100 15,500 12,700
07/10/2025 14,100 0.2 (1.44%) 4,000 56.4 0 0 13,900 15,200 12,600
06/10/2025 13,900 -0.1 (-0.71%) 43,908 609.53 0 0 14,000 15,400 12,600
03/10/2025 14,000 0.1 (0.72%) 1,900 26.6 0 0 13,900 15,200 12,600
02/10/2025 13,900 -0.1 (-0.71%) 15,400 212.89 0 0 14,000 15,400 12,600
01/10/2025 14,000 0 (0%) 7,508 104.93 0 0 14,000 15,400 12,600
30/09/2025 14,000 0 (0%) 6,292 87.22 0 0 14,000 15,400 12,600
29/09/2025 14,000 -0.2 (-1.41%) 7,100 99.6 0 0 14,200 15,600 12,800
26/09/2025 14,200 0.2 (1.43%) 4,700 66.4 0 0 14,000 15,400 12,600
25/09/2025 14,000 -0.5 (-3.45%) 5,340 74.62 0 0 14,500 15,900 13,100
24/09/2025 14,500 0.7 (5.07%) 40,216 541.13 0 0 13,800 15,100 12,500
23/09/2025 13,800 -1.2 (-8%) 12,000 171.6 0 0 15,000 16,500 13,500
22/09/2025 15,000 0 (0%) 7,915 118.73 0 0 15,000 16,500 13,500
19/09/2025 15,000 -0.5 (-3.23%) 8,002 120.08 0 0 15,500 17,000 14,000
18/09/2025 15,500 -0.7 (-4.32%) 14,331 220.66 0 0 16,200 17,800 14,600
17/09/2025 16,200 0.2 (1.25%) 2,001 32.42 0 0 16,000 17,600 14,400
16/09/2025 16,000 0.3 (1.91%) 11,800 187.36 0 0 15,700 17,200 14,200
15/09/2025 15,700 -0.5 (-3.09%) 4,100 64.31 0 0 16,200 17,800 14,600
12/09/2025 16,200 1.2 (8%) 3,712 59.78 0 0 15,000 16,500 13,500
11/09/2025 15,000 -0.8 (-5.06%) 8,500 130.24 0 0 15,800 17,300 14,300
10/09/2025 15,800 -0.2 (-1.25%) 1,000 15.8 0 0 16,000 17,600 14,400
09/09/2025 16,000 0.2 (1.27%) 2,000 32 0 0 15,800 17,300 14,300
08/09/2025 15,800 0 (0%) 900 14.34 0 0 15,800 17,300 14,300

Historical Data-ko - BSC

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