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
29/04/2026 21,400 0.6 (2.88%) 321 6.78 0 0 20,800 22,800 18,800
28/04/2026 20,800 -1 (-4.59%) 901 18.78 0 0 21,800 23,900 19,700
24/04/2026 21,800 1.1 (5.31%) 1,801 37.72 0 0 20,700 22,700 18,700
23/04/2026 20,700 -1.1 (-5.05%) 900 19.02 0 0 21,800 23,900 19,700
22/04/2026 21,800 -0.7 (-3.11%) 800 17.47 0 0 22,500 24,700 20,300
21/04/2026 22,500 -0.4 (-1.75%) 30,687 642.13 0 0 22,900 25,100 20,700
20/04/2026 22,900 -0.7 (-2.97%) 14,001 306.41 0 0 23,600 25,900 21,300
17/04/2026 23,600 0.4 (1.72%) 100 2.36 0 0 23,200 25,500 20,900
16/04/2026 23,200 0 (0%) 0 0 0 0 23,200 25,500 20,900
15/04/2026 23,200 -0.2 (-0.85%) 300 6.96 0 0 23,400 25,700 21,100
14/04/2026 23,400 -0.4 (-1.68%) 380 8.8 0 0 23,800 26,100 21,500
13/04/2026 23,800 0 (0%) 2 0.04 0 0 23,800 26,100 21,500
10/04/2026 23,800 0 (0%) 900 21.17 0 0 23,800 26,100 21,500
09/04/2026 23,800 0 (0%) 100 2.38 0 0 23,800 26,100 21,500
08/04/2026 23,800 0.4 (1.71%) 101 2.4 0 0 23,400 25,700 21,100
07/04/2026 23,400 0 (0%) 1 0.02 0 0 23,400 25,700 21,100
06/04/2026 23,400 0 (0%) 1,069 25.01 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.3 (-1.27%) 245 5.6 0 0 23,700 26,000 21,400
02/04/2026 23,700 1.6 (7.24%) 114 2.67 0 0 22,100 24,300 19,900
01/04/2026 22,100 -0.9 (-3.91%) 1,228 27.8 0 0 23,000 25,300 20,700
31/03/2026 23,000 -0.7 (-2.95%) 758 17.66 0 0 23,700 26,000 21,400
30/03/2026 23,700 0.4 (1.72%) 300 7.14 0 0 23,300 25,600 21,000
27/03/2026 23,300 0 (0%) 601 13.79 0 0 23,300 25,600 21,000
26/03/2026 23,300 -0.2 (-0.85%) 210 4.97 0 0 23,500 25,800 21,200
25/03/2026 23,500 -0.1 (-0.42%) 900 20.86 0 0 23,600 25,900 21,300
24/03/2026 23,600 0 (0%) 25 0.56 0 0 23,600 25,900 21,300
23/03/2026 23,600 -0.1 (-0.42%) 400 9.11 0 0 23,700 26,000 21,400
20/03/2026 23,700 0 (0%) 401 9.18 0 0 23,700 26,000 21,400
19/03/2026 23,700 0.7 (3.04%) 215 5.09 0 0 23,000 25,300 20,700
18/03/2026 23,000 0.6 (2.68%) 3,300 73.86 0 0 22,400 24,600 20,200
17/03/2026 22,400 -1.8 (-7.44%) 1,010 22.98 0 0 24,200 26,600 21,800
16/03/2026 24,200 0.3 (1.26%) 1,283 30.29 0 0 23,900 26,200 21,600
13/03/2026 23,900 0.1 (0.42%) 300 7.18 0 0 23,800 26,100 21,500
12/03/2026 23,800 0.5 (2.15%) 2,600 61.38 0 0 23,300 25,600 21,000
11/03/2026 23,300 0.9 (4.02%) 801 18.38 0 0 22,400 24,600 20,200
10/03/2026 22,900 0 (0%) 6,100 140.03 0 0 22,900 25,100 20,700
09/03/2026 22,900 -1.6 (-6.53%) 4,400 99.48 0 0 24,500 26,900 22,100
06/03/2026 24,500 -1.1 (-4.3%) 91,315 2,228.63 0 0 25,600 28,100 23,100
05/03/2026 25,600 1.1 (4.49%) 300 7.55 0 0 24,500 26,900 22,100
04/03/2026 24,500 -1.3 (-5.04%) 56,901 1,328.49 0 0 25,800 28,300 23,300
03/03/2026 25,800 -0.1 (-0.39%) 2,300 57.61 0 0 25,900 28,400 23,400
02/03/2026 25,900 -0.1 (-0.38%) 1,103 28.57 0 0 26,000 28,600 23,400
27/02/2026 26,000 0.9 (3.59%) 100 2.6 0 0 25,100 27,600 22,600
26/02/2026 25,100 -0.9 (-3.46%) 1,401 35.23 0 0 26,000 28,600 23,400
25/02/2026 26,000 1 (4%) 6,700 171.54 0 0 25,000 27,500 22,500
24/02/2026 25,000 -1.1 (-4.21%) 6,700 167.7 0 0 26,100 28,700 23,500
23/02/2026 26,100 -0.9 (-3.33%) 101 2.64 0 0 27,000 29,700 24,300
13/02/2026 27,000 1.4 (5.47%) 100 2.7 0 0 25,600 28,100 23,100
12/02/2026 25,600 -0.3 (-1.16%) 200 5.21 0 0 25,900 28,400 23,400
11/02/2026 25,900 -1.1 (-4.07%) 2,248 57.51 0 0 27,000 29,700 24,300
10/02/2026 27,000 1.2 (4.65%) 515 13.55 0 0 25,800 28,300 23,300
09/02/2026 25,800 0.3 (1.18%) 1,200 30.83 0 0 25,500 28,000 23,000
06/02/2026 25,500 -2.1 (-7.61%) 11,300 282.26 0 0 27,600 30,300 24,900
05/02/2026 27,600 -0.1 (-0.36%) 300 8.32 0 0 27,700 30,400 25,000
04/02/2026 27,700 0.2 (0.73%) 13,000 330.19 0 0 27,500 30,200 24,800
03/02/2026 27,500 -0.3 (-1.08%) 1,616 42.82 0 0 27,800 30,500 25,100
02/02/2026 27,800 0.2 (0.72%) 1,800 48.46 0 0 27,600 30,300 24,900
30/01/2026 27,600 -0.2 (-0.72%) 2,817 76.68 0 0 27,800 30,500 25,100
29/01/2026 27,800 0.5 (1.83%) 2,100 56.84 0 0 27,300 30,000 24,600
28/01/2026 27,300 -3 (-9.9%) 11,014 301.7 0 0 30,300 33,300 27,300
27/01/2026 30,300 -0.5 (-1.62%) 5,700 161.3 0 0 30,800 33,800 27,800
26/01/2026 30,800 -0.7 (-2.22%) 20,740 594.82 0 0 31,500 34,600 28,400
23/01/2026 31,500 -3.4 (-9.74%) 19,117 602.5 0 0 34,900 38,300 31,500
22/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
21/01/2026 34,900 0 (0%) 0 0 500,000 16,000 34,900 38,300 31,500
20/01/2026 34,900 0.2 (0.58%) 100 3.49 0 0 34,700 38,100 31,300
19/01/2026 34,700 0 (0%) 0 0 0 0 34,700 38,100 31,300
16/01/2026 34,700 -0.3 (-0.86%) 1,000 34.21 0 0 35,000 38,500 31,500
15/01/2026 35,000 -0.8 (-2.23%) 200 6.99 0 0 35,800 39,300 32,300
14/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
13/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
12/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
09/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
08/01/2026 35,800 0 (0%) 1 0.04 0 0 35,800 39,300 32,300
07/01/2026 35,800 0.6 (1.7%) 100 3.58 0 0 35,200 38,700 31,700
06/01/2026 35,200 -1.3 (-3.56%) 2,000 66.26 0 0 36,500 40,100 32,900
05/01/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
31/12/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
30/12/2025 36,500 1.3 (3.69%) 4,801 157.5 0 0 35,200 38,700 31,700
29/12/2025 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
26/12/2025 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
25/12/2025 35,200 -0.6 (-1.68%) 2,900 96.69 0 0 35,800 39,300 32,300
24/12/2025 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
23/12/2025 35,800 0.8 (2.29%) 100 3.58 0 0 35,000 38,500 31,500
22/12/2025 35,000 1.7 (5.11%) 619 21.58 0 0 33,300 36,600 30,000
19/12/2025 33,300 -2.5 (-6.98%) 4,400 147.42 0 0 35,800 39,300 32,300
18/12/2025 35,800 -0.1 (-0.28%) 100 3.58 0 0 35,900 39,400 32,400
17/12/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
16/12/2025 35,900 -0.9 (-2.45%) 900 31.18 0 0 36,800 40,400 33,200
15/12/2025 36,800 -0.5 (-1.34%) 200 7.33 0 0 37,300 41,000 33,600
12/12/2025 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
11/12/2025 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
10/12/2025 37,300 -0.7 (-1.84%) 1,419 49.82 0 0 38,000 41,800 34,200
09/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
08/12/2025 38,000 0.6 (1.6%) 103 3.91 0 0 37,400 41,100 33,700
05/12/2025 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
04/12/2025 37,400 0 (0%) 19 0.65 0 0 37,400 41,100 33,700
03/12/2025 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
02/12/2025 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
01/12/2025 37,400 -0.1 (-0.27%) 105 3.93 0 0 37,500 41,200 33,800
28/11/2025 37,500 0 (0%) 50 1.79 0 0 37,500 41,200 33,800
27/11/2025 37,500 0 (0%) 10 0.34 0 0 37,500 41,200 33,800
26/11/2025 37,500 0 (0%) 13 0.48 0 0 37,500 41,200 33,800
25/11/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
24/11/2025 37,500 0 (0%) 90 3.07 0 0 37,500 41,200 33,800
21/11/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
20/11/2025 37,500 0.7 (1.9%) 100 3.75 0 0 36,800 40,400 33,200
19/11/2025 36,800 -0.9 (-2.39%) 200 7.3 0 0 37,700 41,400 34,000
18/11/2025 37,700 0 (0%) 0 0 0 0 37,700 41,400 34,000
17/11/2025 37,700 -1.3 (-3.33%) 416 15.54 0 0 39,000 42,900 35,100
14/11/2025 39,000 1.5 (4%) 200 7.75 0 0 37,500 41,200 33,800
13/11/2025 37,500 -1.1 (-2.85%) 802 30.01 0 0 38,600 42,400 34,800
12/11/2025 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
11/11/2025 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
10/11/2025 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
07/11/2025 38,600 0 (0%) 500 19.3 0 0 38,600 42,400 34,800
06/11/2025 38,600 -1.9 (-4.69%) 1,100 40.96 0 0 40,500 44,500 36,500
05/11/2025 40,500 0 (0%) 0 0 0 0 40,500 44,500 36,500
04/11/2025 40,500 0 (0%) 1 0.04 0 0 40,500 44,500 36,500
03/11/2025 40,500 1.5 (3.85%) 402 16.23 0 0 39,000 42,900 35,100

Historical Data-ko - BSC

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