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
31/03/2026 31,000 0.95 (3.16%) 18,200 562.01 0 0 30,050 32,150 27,950
30/03/2026 31,300 0 (0%) 19,400 603.45 0 0 31,300 33,450 29,150
27/03/2026 31,300 -0.15 (-0.48%) 10,700 331.82 0 0 31,450 33,650 29,250
26/03/2026 31,450 -0.05 (-0.16%) 23,100 717.03 0 0 31,500 33,700 29,300
25/03/2026 31,500 0.3 (0.96%) 33,600 1,069.2 0 0 31,200 33,350 29,050
24/03/2026 31,200 0.7 (2.3%) 33,000 1,045.94 0 0 30,500 32,600 28,400
23/03/2026 30,500 0.05 (0.16%) 46,200 1,400.14 0 0 30,450 32,550 28,350
20/03/2026 30,450 -0.3 (-0.98%) 19,500 593.31 0 0 30,750 32,900 28,600
19/03/2026 30,750 -0.35 (-1.13%) 28,000 842.75 0 0 31,100 33,250 28,950
18/03/2026 31,100 -0.05 (-0.16%) 31,000 946.12 0 0 31,150 33,300 29,000
17/03/2026 31,150 0.05 (0.16%) 12,200 379.08 0 0 31,100 33,250 28,950
16/03/2026 31,100 0.05 (0.16%) 10,000 312.37 0 0 31,050 33,200 28,900
13/03/2026 31,050 -0.3 (-0.96%) 16,100 501.92 0 0 31,350 33,500 29,200
12/03/2026 31,350 -0.05 (-0.16%) 22,400 693.51 0 0 31,400 33,550 29,250
11/03/2026 31,400 0.5 (1.62%) 28,800 895.5 0 0 30,900 33,050 28,750
10/03/2026 30,900 0.1 (0.32%) 73,000 2,250.38 0 0 30,800 32,950 28,650
09/03/2026 30,800 -2.3 (-6.95%) 33,000 1,019.86 0 0 33,100 35,400 30,800
06/03/2026 33,100 0 (0%) 14,300 472.47 0 0 33,100 35,400 30,800
05/03/2026 33,100 0.1 (0.3%) 19,000 628.81 0 0 33,000 35,300 30,700
04/03/2026 33,000 -0.35 (-1.05%) 28,600 951.87 0 0 33,350 35,650 31,050
03/03/2026 33,350 -0.15 (-0.45%) 23,900 796.2 0 0 33,500 35,800 31,200
02/03/2026 33,500 -1.15 (-3.32%) 10,400 349.08 0 0 34,650 37,050 32,250
27/02/2026 34,650 1.65 (5%) 55,900 1,876.58 0 0 33,000 35,300 30,700
26/02/2026 33,000 -0.6 (-1.79%) 125,900 4,166.88 0 0 33,600 35,950 31,250
25/02/2026 33,600 -0.55 (-1.61%) 34,800 1,161.26 0 0 34,150 36,500 31,800
24/02/2026 34,150 0 (0%) 111,000 3,765.77 0 0 34,150 36,500 31,800
23/02/2026 34,150 0.3 (0.89%) 13,700 466.37 0 0 33,850 36,200 31,500
13/02/2026 33,850 0.85 (2.58%) 21,300 719.24 0 0 33,000 35,300 30,700
12/02/2026 33,000 -1.2 (-3.51%) 108,800 3,591.84 0 0 34,200 36,550 31,850
11/02/2026 34,200 0.9 (2.7%) 16,000 539.21 0 0 33,300 35,600 31,000
10/02/2026 33,300 -0.6 (-1.77%) 6,100 204.33 0 0 33,900 36,250 31,550
09/02/2026 33,900 -0.6 (-1.74%) 17,000 569.32 0 0 34,500 36,900 32,100
06/02/2026 34,500 0.1 (0.29%) 54,300 1,808.04 0 0 34,400 36,800 32,000
05/02/2026 34,400 -0.5 (-1.43%) 59,600 2,026.57 0 0 34,900 37,300 32,500
04/02/2026 34,900 -0.05 (-0.14%) 6,200 216.77 0 0 34,950 37,350 32,550
03/02/2026 34,950 -0.05 (-0.14%) 19,500 681.12 0 0 35,000 37,450 32,550
02/02/2026 35,000 0 (0%) 33,000 1,144.19 0 0 35,000 37,450 32,550
30/01/2026 35,000 0.15 (0.43%) 9,400 328.82 0 0 34,850 37,250 32,450
29/01/2026 34,850 -0.25 (-0.71%) 11,600 404.8 0 0 35,100 37,550 32,650
28/01/2026 35,100 0.1 (0.29%) 19,100 668.62 0 0 35,000 37,450 32,550
27/01/2026 35,000 0 (0%) 2,800 98 0 0 35,000 37,450 32,550
26/01/2026 35,000 0 (0%) 18,600 647.28 0 0 35,000 37,450 32,550
23/01/2026 35,000 0 (0%) 15,900 555.14 0 0 35,000 37,450 32,550
22/01/2026 35,000 0.35 (1.01%) 31,800 1,115.22 0 0 34,650 37,050 32,250
21/01/2026 34,650 -0.85 (-2.39%) 34,600 1,207.37 0 0 35,500 37,950 33,050
20/01/2026 35,500 0 (0%) 27,800 971.76 0 0 35,500 37,950 33,050
19/01/2026 35,500 0.25 (0.71%) 29,100 1,023.1 0 0 35,250 37,700 32,800
16/01/2026 35,250 0 (0%) 35,200 1,235.31 0 0 35,250 37,700 32,800
15/01/2026 35,250 0.25 (0.71%) 42,300 1,471.75 0 0 35,000 37,450 32,550
14/01/2026 35,000 -0.7 (-1.96%) 53,500 1,889.76 0 0 35,700 38,150 33,250
13/01/2026 35,700 -0.65 (-1.79%) 12,300 442.43 0 0 36,350 38,850 33,850
12/01/2026 36,350 -0.05 (-0.14%) 13,500 481.11 0 0 36,400 38,900 33,900
09/01/2026 36,400 -0.25 (-0.68%) 5,900 211.51 0 0 36,650 39,200 34,100
08/01/2026 36,650 -0.15 (-0.41%) 15,800 576.04 0 0 36,800 39,350 34,250
07/01/2026 36,800 0.75 (2.08%) 47,500 1,712.29 0 0 36,050 38,550 33,550
06/01/2026 36,050 0 (0%) 22,400 802.01 0 0 36,050 38,550 33,550
05/01/2026 36,050 -1.25 (-3.35%) 29,500 1,073.82 0 0 37,300 39,900 34,700
31/12/2025 37,300 -0.1 (-0.27%) 67,100 2,500.17 0 0 37,400 40,000 34,800
30/12/2025 37,400 1.4 (3.89%) 54,200 1,981.28 0 0 36,000 38,500 33,500
29/12/2025 36,000 0.5 (1.41%) 9,400 335.88 0 0 35,500 37,950 33,050
26/12/2025 35,500 -0.25 (-0.7%) 23,200 816.57 0 0 35,750 38,250 33,250
25/12/2025 35,750 -0.05 (-0.14%) 9,400 337.12 0 0 35,800 38,300 33,300
24/12/2025 35,800 -0.6 (-1.65%) 14,700 527.67 0 0 36,400 38,900 33,900
23/12/2025 36,400 -0.1 (-0.27%) 60,500 2,186.4 0 0 36,500 39,050 33,950
22/12/2025 36,500 0.1 (0.27%) 47,200 1,718.46 0 0 36,400 38,900 33,900
19/12/2025 36,400 -0.1 (-0.27%) 23,700 855.42 0 0 36,500 39,050 33,950
18/12/2025 36,500 -0.05 (-0.14%) 77,000 2,810.98 0 0 36,550 39,100 34,000
17/12/2025 36,550 0.25 (0.69%) 28,900 1,058.1 0 0 36,300 38,800 33,800
16/12/2025 36,300 0.3 (0.83%) 43,100 1,550.89 0 0 36,000 38,500 33,500
15/12/2025 36,000 0 (0%) 46,400 1,666.38 0 0 36,000 38,500 33,500
12/12/2025 36,000 0 (0%) 37,700 1,366.17 0 0 36,000 38,500 33,500
11/12/2025 36,000 0 (0%) 20,900 747.23 0 0 36,000 38,500 33,500
10/12/2025 36,000 0.3 (0.84%) 22,800 821.72 0 0 35,700 38,150 33,250
09/12/2025 35,700 0 (0%) 47,400 1,658.28 0 0 35,700 38,150 33,250
08/12/2025 35,700 -0.05 (-0.14%) 28,400 1,013.58 0 0 35,750 38,250 33,250
05/12/2025 35,750 0.05 (0.14%) 19,100 680.07 0 0 35,700 38,150 33,250
04/12/2025 35,700 0.05 (0.14%) 25,200 901.48 0 0 35,650 38,100 33,200
03/12/2025 35,650 -0.1 (-0.28%) 49,700 1,784.4 0 0 35,750 38,250 33,250
02/12/2025 38,250 -1.25 (-3.16%) 144,300 5,578.26 0 0 39,500 42,250 36,750
01/12/2025 39,500 0 (0%) 64,400 2,551.59 0 0 39,500 42,250 36,750
28/11/2025 39,500 0.7 (1.8%) 98,600 3,854.47 0 0 38,800 41,500 36,100
27/11/2025 38,800 0.5 (1.31%) 54,800 2,118.7 0 0 38,300 40,950 35,650
26/11/2025 38,300 0.35 (0.92%) 20,400 776.92 0 0 37,950 40,600 35,300
25/11/2025 37,950 -0.35 (-0.91%) 37,200 1,413.39 0 0 38,300 40,950 35,650
24/11/2025 38,300 -0.7 (-1.79%) 47,200 1,817.37 0 0 39,000 41,700 36,300
21/11/2025 39,000 0.65 (1.69%) 36,400 1,405.21 0 0 38,350 41,000 35,700
20/11/2025 38,350 0.85 (2.27%) 286,500 11,125.32 222,000 7,992 37,500 40,100 34,900
19/11/2025 37,500 -0.6 (-1.57%) 45,900 1,732.05 250,000 9,000 38,100 40,750 35,450
18/11/2025 38,100 -0.4 (-1.04%) 365,000 13,695.01 300,000 10,800 38,500 41,150 35,850
17/11/2025 38,500 0 (0%) 145,000 5,590.8 150,000 5,400 38,500 41,150 35,850
14/11/2025 38,500 1.1 (2.94%) 32,700 1,237.78 0 0 37,400 40,000 34,800
13/11/2025 37,400 -0.4 (-1.06%) 39,300 1,459.01 0 0 37,800 40,400 35,200
12/11/2025 37,800 0.8 (2.16%) 39,300 1,455.28 0 0 37,000 39,550 34,450
11/11/2025 37,000 0.1 (0.27%) 9,800 362 0 0 36,900 39,450 34,350
10/11/2025 36,900 -0.3 (-0.81%) 3,500 129.72 0 0 37,200 39,800 34,600
07/11/2025 37,200 0.1 (0.27%) 11,600 429.26 0 0 37,100 39,650 34,550
06/11/2025 37,100 0 (0%) 4,600 169.77 0 0 37,100 39,650 34,550
05/11/2025 37,100 0.1 (0.27%) 6,400 237.29 0 0 37,000 39,550 34,450
04/11/2025 37,000 -0.1 (-0.27%) 10,400 385.18 0 0 37,100 39,650 34,550
03/11/2025 37,100 -0.4 (-1.07%) 8,800 327.3 0 0 37,500 40,100 34,900
31/10/2025 37,500 0.5 (1.35%) 5,300 196.59 0 0 37,000 39,550 34,450
30/10/2025 37,000 -0.25 (-0.67%) 1,300 48.09 0 0 37,250 39,850 34,650
29/10/2025 37,250 -0.05 (-0.13%) 2,200 81.91 0 0 37,300 39,900 34,700
28/10/2025 37,300 0.7 (1.91%) 63,900 2,282.95 0 0 36,600 39,150 34,050
27/10/2025 36,600 -0.7 (-1.88%) 12,800 466.4 0 0 37,300 39,900 34,700
24/10/2025 37,300 -0.15 (-0.4%) 4,500 165.04 0 0 37,450 40,050 34,850
23/10/2025 37,450 -0.25 (-0.66%) 26,700 966.48 0 0 37,700 40,300 35,100
22/10/2025 37,700 -0.2 (-0.53%) 15,300 562.58 0 0 37,900 40,550 35,250
21/10/2025 37,900 0.35 (0.93%) 56,700 2,065.79 0 0 37,550 40,150 34,950
20/10/2025 37,550 -0.85 (-2.21%) 23,300 872.8 0 0 38,400 41,050 35,750
17/10/2025 38,400 0.25 (0.66%) 27,500 1,036.51 0 0 38,150 40,800 35,500
16/10/2025 38,150 0.15 (0.39%) 17,400 661.18 0 0 38,000 40,650 35,350
15/10/2025 38,000 -0.2 (-0.52%) 8,000 303.93 0 0 38,200 40,850 35,550
14/10/2025 38,200 0 (0%) 28,400 1,080.33 0 0 38,200 40,850 35,550
13/10/2025 38,200 -0.15 (-0.39%) 6,300 240.75 0 0 38,350 41,000 35,700
10/10/2025 38,350 -0.35 (-0.9%) 18,800 723.42 0 0 38,700 41,400 36,000
09/10/2025 38,700 -0.15 (-0.39%) 46,500 1,800.39 0 0 38,850 41,550 36,150
08/10/2025 38,850 0.05 (0.13%) 12,500 484.65 0 0 38,800 41,500 36,100
07/10/2025 38,800 -0.15 (-0.39%) 10,900 422.9 0 0 38,950 41,650 36,250
06/10/2025 38,950 0.3 (0.78%) 3,900 151.01 0 0 38,650 41,350 35,950
03/10/2025 38,650 -0.05 (-0.13%) 5,300 204.41 0 0 38,700 41,400 36,000
02/10/2025 38,700 -0.6 (-1.53%) 15,000 583.5 0 0 39,300 42,050 36,550
01/10/2025 39,300 0 (0%) 17,200 674.35 0 0 39,300 42,050 36,550

Historical Data-ko - BSC

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