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
13/03/2026 23,800 -0.5 (-2.06%) 46,915 1,119.61 0 0 24,300 26,700 21,900
12/03/2026 24,300 0.3 (1.25%) 37,705 894.97 0 0 24,000 26,400 21,600
11/03/2026 24,000 0.5 (2.13%) 22,713 535.91 0 0 23,500 25,800 21,200
10/03/2026 23,500 1.6 (7.31%) 70,502 1,615.88 0 0 21,900 24,000 19,800
09/03/2026 21,900 -2.4 (-9.88%) 153,517 3,400.33 0 0 24,300 26,700 21,900
06/03/2026 24,300 0 (0%) 49,600 1,203.04 0 0 24,300 26,700 21,900
05/03/2026 24,300 0.1 (0.41%) 51,302 1,248.01 0 0 24,200 26,600 21,800
04/03/2026 24,200 -0.6 (-2.42%) 105,910 2,552.77 0 0 24,800 27,200 22,400
03/03/2026 24,800 0.3 (1.22%) 52,703 1,294.11 0 0 24,500 26,900 22,100
02/03/2026 24,500 -1.1 (-4.3%) 57,672 1,426.72 0 0 25,600 28,100 23,100
27/02/2026 25,600 -0.4 (-1.54%) 14,640 375.29 0 0 26,000 28,600 23,400
26/02/2026 26,000 -0.1 (-0.38%) 21,152 538.51 0 0 26,100 28,700 23,500
25/02/2026 26,100 -0.9 (-3.33%) 63,333 1,637.34 0 0 27,000 29,700 24,300
24/02/2026 27,000 -0.3 (-1.1%) 311 8.4 0 0 27,300 30,000 24,600
23/02/2026 27,300 1.2 (4.6%) 14,700 387.86 0 0 26,100 28,700 23,500
13/02/2026 26,100 0.2 (0.77%) 7,341 188.39 0 0 25,900 28,400 23,400
12/02/2026 25,900 0.1 (0.39%) 2,862 73.49 0 0 25,800 28,300 23,300
11/02/2026 25,800 -0.2 (-0.77%) 17,940 466.21 0 0 26,000 28,600 23,400
10/02/2026 26,000 0.1 (0.39%) 75,037 1,966.99 0 0 25,900 28,400 23,400
09/02/2026 25,900 -0.9 (-3.36%) 77,374 1,997.49 0 0 26,800 29,400 24,200
06/02/2026 26,800 0.3 (1.13%) 12,801 338.29 0 0 26,500 29,100 23,900
05/02/2026 26,500 -0.2 (-0.75%) 27,470 722. 0 0 26,700 29,300 24,100
04/02/2026 26,700 -0.3 (-1.11%) 49,100 1,310.84 0 0 27,000 29,700 24,300
03/02/2026 27,000 0.6 (2.27%) 8,400 222.15 0 0 26,400 29,000 23,800
02/02/2026 26,400 -1.3 (-4.69%) 118,508 3,216.12 0 0 27,700 30,400 25,000
30/01/2026 27,700 0.3 (1.09%) 36,305 992.66 0 0 27,400 30,100 24,700
29/01/2026 27,400 0.7 (2.62%) 33,405 896.54 0 0 26,700 29,300 24,100
28/01/2026 26,700 -0.1 (-0.37%) 6,666 177.55 0 0 26,800 29,400 24,200
27/01/2026 26,800 -0.4 (-1.47%) 8,020 214.27 0 0 27,200 29,900 24,500
26/01/2026 27,200 -0.3 (-1.09%) 19,782 527.85 0 0 27,500 30,200 24,800
23/01/2026 27,500 -0.2 (-0.72%) 74,400 2,024.55 0 0 27,700 30,400 25,000
22/01/2026 27,700 0.4 (1.47%) 21,400 583.66 0 0 27,300 30,000 24,600
21/01/2026 27,300 0.4 (1.49%) 28,296 778.6 0 0 26,900 29,500 24,300
20/01/2026 26,900 0.2 (0.75%) 65,511 1,726.39 0 0 26,700 29,300 24,100
19/01/2026 26,700 -0.7 (-2.55%) 76,257 2,045.34 0 0 27,400 30,100 24,700
16/01/2026 27,400 -0.5 (-1.79%) 50,346 1,381.86 0 0 27,900 30,600 25,200
15/01/2026 27,900 0.1 (0.36%) 17,569 487.82 0 0 27,800 30,500 25,100
14/01/2026 27,800 0.2 (0.72%) 59,046 1,625.84 0 0 27,600 30,300 24,900
13/01/2026 27,600 -0.2 (-0.72%) 12,840 355.86 0 0 27,800 30,500 25,100
12/01/2026 27,800 0.3 (1.09%) 92,968 2,556.6 0 0 27,500 30,200 24,800
09/01/2026 27,500 -0.5 (-1.79%) 21,561 591.8 0 0 28,000 30,800 25,200
08/01/2026 28,000 0.4 (1.45%) 51,511 1,420.8 0 0 27,600 30,300 24,900
07/01/2026 27,600 0.3 (1.1%) 83,295 2,265.86 0 0 27,300 30,000 24,600
06/01/2026 27,300 0.1 (0.37%) 25,368 692.97 0 0 27,200 29,900 24,500
05/01/2026 27,200 0 (0%) 45,300 1,229.34 0 0 27,200 29,900 24,500
31/12/2025 27,200 0 (0%) 10,440 283.22 0 0 27,200 29,900 24,500
30/12/2025 27,200 0.2 (0.74%) 11,710 316.26 0 0 27,000 29,700 24,300
29/12/2025 27,000 0.6 (2.27%) 20,601 555.51 0 0 26,400 29,000 23,800
26/12/2025 26,400 -0.2 (-0.75%) 27,220 710.36 0 0 26,600 29,200 24,000
25/12/2025 26,600 0.2 (0.76%) 10,700 285.16 0 0 26,400 29,000 23,800
24/12/2025 26,400 1.2 (4.76%) 57,660 1,469.48 0 0 25,200 27,700 22,700
23/12/2025 25,200 -0.2 (-0.79%) 24,020 603.74 0 0 25,400 27,900 22,900
22/12/2025 25,400 0.3 (1.2%) 8,400 211.06 0 0 25,100 27,600 22,600
19/12/2025 25,100 0.1 (0.4%) 20,300 507.67 31,200 702 25,000 27,500 22,500
18/12/2025 25,000 0 (0%) 49,380 1,235.6 0 0 25,000 27,500 22,500
17/12/2025 25,000 -0.1 (-0.4%) 8,400 207.5 600,000 13,560 25,100 27,600 22,600
16/12/2025 25,100 0 (0%) 12,823 318.48 0 0 25,100 27,600 22,600
15/12/2025 25,100 -0.3 (-1.18%) 6,100 152.67 0 0 25,400 27,900 22,900
12/12/2025 25,400 -0.7 (-2.68%) 8,718 224.33 0 0 26,100 28,700 23,500
11/12/2025 26,100 -0.2 (-0.76%) 9,800 255.81 0 0 26,300 28,900 23,700
10/12/2025 26,300 0 (0%) 6,600 170.24 0 0 26,300 28,900 23,700
09/12/2025 26,300 -0.2 (-0.75%) 9,860 257.9 0 0 26,500 29,100 23,900
08/12/2025 26,500 0.2 (0.76%) 2,880 75.7 0 0 26,300 28,900 23,700
05/12/2025 26,300 -0.6 (-2.23%) 20,458 540.42 0 0 26,900 29,500 24,300
04/12/2025 26,900 0.3 (1.13%) 6,903 185.13 0 0 26,600 29,200 24,000
03/12/2025 26,600 0.1 (0.38%) 69,636 1,845.31 0 0 26,500 29,100 23,900
02/12/2025 26,500 0.2 (0.76%) 10,449 275.39 0 0 26,300 28,900 23,700
01/12/2025 26,300 0 (0%) 13,101 345.26 0 0 26,300 28,900 23,700
28/11/2025 26,300 -0.2 (-0.75%) 7,924 207.71 0 0 26,500 29,100 23,900
27/11/2025 26,500 0.1 (0.38%) 3,300 87.66 0 0 26,400 29,000 23,800
26/11/2025 26,400 0.4 (1.54%) 3,900 101.88 0 0 26,000 28,600 23,400
25/11/2025 26,000 -0.3 (-1.14%) 27,903 725.7 0 0 26,300 28,900 23,700
24/11/2025 26,300 0.3 (1.15%) 17,702 462.97 0 0 26,000 28,600 23,400
21/11/2025 26,000 -1 (-3.7%) 26,500 696.62 0 0 27,000 29,700 24,300
20/11/2025 27,000 0.5 (1.89%) 5,500 145.6 0 0 26,500 29,100 23,900
19/11/2025 26,500 -0.9 (-3.28%) 17,980 476.72 0 0 27,400 30,100 24,700
18/11/2025 27,400 -0.1 (-0.36%) 12,937 353.27 0 0 27,500 30,200 24,800
17/11/2025 27,500 0.6 (2.23%) 19,222 525.21 0 0 26,900 29,500 24,300
14/11/2025 26,900 0.3 (1.13%) 5,564 149.98 0 0 26,600 29,200 24,000
13/11/2025 26,600 0.3 (1.14%) 38,341 1,003.38 0 0 26,300 28,900 23,700
12/11/2025 26,300 0.3 (1.15%) 17,300 451.43 0 0 26,000 28,600 23,400
11/11/2025 26,000 0 (0%) 36,695 954.55 0 0 26,000 28,600 23,400
10/11/2025 26,000 0.4 (1.56%) 181,522 4,665.62 0 0 25,600 28,100 23,100
07/11/2025 25,600 -0.4 (-1.54%) 7,500 193.98 0 0 26,000 28,600 23,400
06/11/2025 26,000 -0.1 (-0.38%) 32,296 839.79 0 0 26,100 28,700 23,500
05/11/2025 26,100 -0.1 (-0.38%) 17,628 460.6 0 0 26,200 28,800 23,600
04/11/2025 26,200 0.2 (0.77%) 69,905 1,817.27 0 0 26,000 28,600 23,400
03/11/2025 26,000 -0.2 (-0.76%) 56,783 1,477.72 0 0 26,200 28,800 23,600
31/10/2025 26,200 -0.4 (-1.5%) 36,610 958.01 0 0 26,600 29,200 24,000
30/10/2025 26,600 0.2 (0.76%) 57,608 1,508.59 0 0 26,400 29,000 23,800
29/10/2025 26,400 0.6 (2.33%) 32,221 848.07 0 0 25,800 28,300 23,300
28/10/2025 25,800 -0.2 (-0.77%) 33,800 868.35 0 0 26,000 28,600 23,400
27/10/2025 26,000 0.1 (0.39%) 27,221 658.63 0 0 25,900 28,400 23,400
24/10/2025 25,900 -0.2 (-0.77%) 14,604 379.28 0 0 26,100 28,700 23,500
23/10/2025 26,100 -0.7 (-2.61%) 18,239 477.3 0 0 26,800 29,400 24,200
22/10/2025 26,800 0.3 (1.13%) 14,101 370.3 0 0 26,500 29,100 23,900
21/10/2025 26,500 0.7 (2.71%) 27,510 711.38 0 0 25,800 28,300 23,300
20/10/2025 25,800 -0.2 (-0.77%) 47,580 1,255.07 0 0 26,000 28,600 23,400
17/10/2025 26,000 -0.6 (-2.26%) 65,994 1,734.2 0 0 26,600 29,200 24,000
16/10/2025 26,600 -0.4 (-1.48%) 37,558 1,006.37 0 0 27,000 29,700 24,300
15/10/2025 27,000 -0.2 (-0.74%) 30,887 836.2 0 0 27,200 29,900 24,500
14/10/2025 27,200 -0.3 (-1.09%) 34,980 954.81 0 0 27,500 30,200 24,800
13/10/2025 27,500 -0.2 (-0.72%) 33,600 925.43 0 0 27,700 30,400 25,000
10/10/2025 27,700 -0.3 (-1.07%) 25,588 708.37 0 0 28,000 30,800 25,200
09/10/2025 28,000 0.4 (1.45%) 5,752 159.99 0 0 27,600 30,300 24,900
08/10/2025 27,600 -0.1 (-0.36%) 28,580 792.08 0 0 27,700 30,400 25,000
07/10/2025 27,700 -0.4 (-1.42%) 26,012 723.38 0 0 28,100 30,900 25,300
06/10/2025 28,100 0 (0%) 14,240 400.74 0 0 28,100 30,900 25,300
03/10/2025 28,100 -0.2 (-0.71%) 7,700 214.88 0 0 28,300 31,100 25,500
02/10/2025 28,300 0 (0%) 4,400 124.27 0 0 28,300 31,100 25,500
01/10/2025 28,300 -0.1 (-0.35%) 7,100 199.36 0 0 28,400 31,200 25,600
30/09/2025 28,400 0.3 (1.07%) 19,309 540.23 0 0 28,100 30,900 25,300
29/09/2025 28,100 -0.5 (-1.75%) 48,400 1,352.65 0 0 28,600 31,400 25,800
26/09/2025 28,600 0 (0%) 11,160 316.86 0 0 28,600 31,400 25,800
25/09/2025 28,600 0.4 (1.42%) 55,731 1,595. 0 0 28,200 31,000 25,400
24/09/2025 28,200 0.4 (1.44%) 9,283 259.46 0 0 27,800 30,500 25,100
23/09/2025 27,800 -0.2 (-0.71%) 11,738 326.24 0 0 28,000 30,800 25,200
22/09/2025 28,000 -1 (-3.45%) 70,405 1,972.92 0 0 29,000 31,900 26,100
19/09/2025 29,000 0.4 (1.4%) 14,892 426.3 0 0 28,600 31,400 25,800
18/09/2025 28,600 -0.3 (-1.04%) 50,813 1,456.06 0 0 28,900 31,700 26,100
17/09/2025 28,900 -0.2 (-0.69%) 79,546 2,286.63 0 0 29,100 32,000 26,200
16/09/2025 29,100 -0.2 (-0.68%) 39,268 1,146.74 0 0 29,300 32,200 26,400
15/09/2025 29,300 -0.3 (-1.01%) 24,609 720.8 0 0 29,600 32,500 26,700

Historical Data-ko - BSC

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