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
30/03/2026 28,000 -0.3 (-1.06%) 4,000 112 0 0 28,300 32,500 24,100
27/03/2026 28,500 0.2 (0.71%) 2,000 56.5 0 0 28,300 32,500 24,100
26/03/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
25/03/2026 28,300 0 (0%) 500 14.15 0 0 28,300 32,500 24,100
24/03/2026 28,300 0.2 (0.71%) 500 14.13 0 0 28,100 32,300 23,900
23/03/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
20/03/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
19/03/2026 28,000 -0.3 (-1.06%) 1,500 42.08 0 0 28,300 32,500 24,100
18/03/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
17/03/2026 28,200 0 (0%) 1,500 42.43 0 0 28,200 32,400 24,000
16/03/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
13/03/2026 29,000 0.9 (3.2%) 1,900 53.49 0 0 28,100 32,300 23,900
12/03/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
11/03/2026 29,200 0.2 (0.69%) 5,031 141.29 0 0 29,000 33,300 24,700
10/03/2026 29,000 0.3 (1.05%) 100 2.9 0 0 28,700 33,000 24,400
09/03/2026 28,500 -1.2 (-4.04%) 1,700 48.78 0 0 29,700 34,100 25,300
06/03/2026 29,700 0 (0%) 200 5.94 0 0 29,700 34,100 25,300
05/03/2026 29,900 0.9 (3.1%) 7,000 208.02 0 0 29,000 33,300 24,700
04/03/2026 29,000 -0.6 (-2.03%) 1,100 31.92 0 0 29,600 34,000 25,200
03/03/2026 29,100 0 (0%) 2,700 79.9 0 0 29,100 33,400 24,800
02/03/2026 29,100 -2.5 (-7.91%) 3,110 90.51 0 0 31,600 36,300 26,900
27/02/2026 31,000 -0.7 (-2.21%) 2,401 75.76 0 0 31,700 36,400 27,000
26/02/2026 32,000 1.4 (4.58%) 8,600 272.34 0 0 30,600 35,100 26,100
25/02/2026 30,800 0 (0%) 4,800 147.09 0 0 30,800 35,400 26,200
24/02/2026 31,000 -1 (-3.13%) 400 12.3 0 0 32,000 36,800 27,200
23/02/2026 32,000 1.9 (6.31%) 101 3.23 0 0 30,100 34,600 25,600
13/02/2026 31,600 2.5 (8.59%) 3,600 108.37 0 0 29,100 33,400 24,800
12/02/2026 29,600 0.5 (1.72%) 2,500 72.8 0 0 29,100 33,400 24,800
11/02/2026 29,100 0 (0%) 1,000 29.05 0 0 29,100 33,400 24,800
10/02/2026 29,100 0 (0%) 100 2.91 0 0 29,100 33,400 24,800
09/02/2026 29,000 -0.5 (-1.69%) 600 17.45 0 0 29,500 33,900 25,100
06/02/2026 29,400 -0.8 (-2.65%) 300 8.85 0 0 30,200 34,700 25,700
05/02/2026 30,200 0.5 (1.68%) 210 6.34 0 0 29,700 34,100 25,300
04/02/2026 29,400 -0.1 (-0.34%) 430 12.77 0 0 29,500 33,900 25,100
03/02/2026 29,600 0 (0%) 200 5.89 0 0 29,600 34,000 25,200
02/02/2026 29,100 -0.8 (-2.68%) 400 11.84 0 0 29,900 34,300 25,500
30/01/2026 29,900 0 (0%) 1,030 30.74 0 0 29,900 34,300 25,500
29/01/2026 29,100 0.1 (0.34%) 700 20.91 0 0 29,000 33,300 24,700
28/01/2026 29,000 0 (0%) 131 3.8 0 0 29,000 33,300 24,700
27/01/2026 29,000 0.1 (0.35%) 100 2.9 0 0 28,900 33,200 24,600
26/01/2026 28,800 -0.5 (-1.71%) 1,600 46.26 0 0 29,300 33,600 25,000
23/01/2026 28,700 -0.6 (-2.05%) 3,600 105.43 0 0 29,300 33,600 25,000
22/01/2026 31,000 1.6 (5.44%) 1,200 35.21 0 0 29,400 33,800 25,000
21/01/2026 30,700 0.8 (2.68%) 5,100 150.07 0 0 29,900 34,300 25,500
20/01/2026 29,900 -0.6 (-1.97%) 200 5.98 0 0 30,500 35,000 26,000
19/01/2026 30,700 0.7 (2.33%) 600 18.32 0 0 30,000 34,500 25,500
16/01/2026 30,000 -0.3 (-0.99%) 100 3 0 0 30,300 34,800 25,800
15/01/2026 30,300 0 (0%) 100 3.03 0 0 30,300 34,800 25,800
14/01/2026 30,300 0 (0%) 522 15.81 0 0 30,300 34,800 25,800
13/01/2026 30,000 -1 (-3.23%) 400 12.1 0 0 31,000 35,600 26,400
12/01/2026 31,000 0.7 (2.31%) 505 15.65 0 0 30,300 34,800 25,800
09/01/2026 29,900 -0.1 (-0.33%) 900 27.27 0 0 30,000 34,500 25,500
08/01/2026 29,700 -0.5 (-1.66%) 2,900 87.13 0 0 30,200 34,700 25,700
07/01/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
06/01/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
05/01/2026 30,000 -0.8 (-2.6%) 600 18.11 0 0 30,800 35,400 26,200
31/12/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
30/12/2025 30,700 -0.3 (-0.97%) 300 9.23 0 0 31,000 35,600 26,400
29/12/2025 31,000 -0.8 (-2.52%) 102 3.16 0 0 31,800 36,500 27,100
26/12/2025 31,800 0 (0%) 4,100 130.28 0 0 31,800 36,500 27,100
25/12/2025 30,000 -1.1 (-3.54%) 8,500 270.04 0 0 31,100 35,700 26,500
24/12/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
23/12/2025 31,100 0 (0%) 690 21.46 0 0 31,100 35,700 26,500
22/12/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
19/12/2025 31,100 0 (0%) 1,010 31.4 0 0 31,100 35,700 26,500
18/12/2025 31,200 1.3 (4.35%) 6,101 189.71 0 0 29,900 34,300 25,500
17/12/2025 31,000 -0.2 (-0.64%) 700 20.96 0 0 31,200 35,800 26,600
16/12/2025 31,500 1.9 (6.42%) 15,950 497.81 0 0 29,600 34,000 25,200
15/12/2025 29,700 0.2 (0.68%) 4,300 127.48 0 0 29,500 33,900 25,100
12/12/2025 29,500 0.4 (1.37%) 18,300 539.84 0 0 29,100 33,400 24,800
11/12/2025 29,500 1.1 (3.87%) 3,600 104.89 0 0 28,400 32,600 24,200
10/12/2025 28,000 -1.1 (-3.78%) 3,849 109.37 0 0 29,100 33,400 24,800
09/12/2025 29,500 0.9 (3.15%) 2,661 77.39 0 0 28,600 32,800 24,400
08/12/2025 28,800 0.6 (2.13%) 500 14.31 0 0 28,200 32,400 24,000
05/12/2025 28,200 -0.2 (-0.7%) 100 2.82 0 0 28,400 32,600 24,200
04/12/2025 28,400 0.3 (1.07%) 100 2.84 0 0 28,100 32,300 23,900
03/12/2025 28,100 0 (0%) 1,706 47.94 0 0 28,100 32,300 23,900
02/12/2025 28,300 0.3 (1.07%) 2,503 70.22 0 0 28,000 32,200 23,800
01/12/2025 28,000 0 (0%) 6,926 194.03 0 0 28,000 32,200 23,800
28/11/2025 28,000 0 (0%) 2,500 70.03 0 0 28,000 32,200 23,800
27/11/2025 28,300 0.2 (0.71%) 700 19.63 0 0 28,100 32,300 23,900
26/11/2025 28,300 0.3 (1.07%) 874 24.58 0 0 28,000 32,200 23,800
25/11/2025 28,000 0.1 (0.36%) 600 16.8 0 0 27,900 32,000 23,800
24/11/2025 27,800 -0.4 (-1.42%) 300 8.38 0 0 28,200 32,400 24,000
21/11/2025 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
20/11/2025 28,000 -0.5 (-1.75%) 6,200 175.04 0 0 28,500 32,700 24,300
19/11/2025 28,600 0.1 (0.35%) 1,300 37.06 0 0 28,500 32,700 24,300
18/11/2025 28,700 -0.2 (-0.69%) 6,507 185.72 0 0 28,900 33,200 24,600
17/11/2025 28,900 -0.1 (-0.34%) 2,200 63.61 0 0 29,000 33,300 24,700
14/11/2025 29,000 -1.7 (-5.54%) 4,702 136.47 0 0 30,700 35,300 26,100
13/11/2025 29,200 0.8 (2.82%) 1,314 40.3 0 0 28,400 32,600 24,200
12/11/2025 29,000 -0.6 (-2.03%) 7,202 204.51 0 0 29,600 34,000 25,200
11/11/2025 28,400 -3.2 (-10.13%) 14,371 425.43 0 0 31,600 36,300 26,900
10/11/2025 30,400 0.3 (1.%) 12,345 390.28 0 0 30,100 34,600 25,600
07/11/2025 30,500 3.9 (14.66%) 42,453 1,277.59 0 0 26,600 30,500 22,700
06/11/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
05/11/2025 26,500 -0.2 (-0.75%) 5,919 157.54 0 0 26,700 30,700 22,700
04/11/2025 26,700 0 (0%) 1 0.02 0 0 26,700 30,700 22,700
03/11/2025 27,100 0.1 (0.37%) 3,602 96.1 0 0 27,000 31,000 23,000
31/10/2025 27,000 0.2 (0.75%) 200 5.4 0 0 26,800 30,800 22,800
30/10/2025 27,800 1.7 (6.51%) 5,800 155.36 0 0 26,100 30,000 22,200
29/10/2025 27,200 0.2 (0.74%) 1,700 44.33 0 0 27,000 31,000 23,000
28/10/2025 26,900 0 (0%) 3,100 83.59 0 0 26,900 30,900 22,900
27/10/2025 26,900 0 (0%) 1,000 26.9 0 0 26,900 30,900 22,900
24/10/2025 27,200 -0.3 (-1.09%) 1,700 45.66 0 0 27,500 31,600 23,400
23/10/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
22/10/2025 27,500 -0.1 (-0.36%) 1,200 33.02 0 0 27,600 31,700 23,500
21/10/2025 27,700 0.5 (1.84%) 711 19.63 0 0 27,200 31,200 23,200
20/10/2025 27,200 0 (0%) 2,211 60.14 0 0 27,200 31,200 23,200
17/10/2025 27,200 0.1 (0.37%) 5,400 146.85 0 0 27,100 31,100 23,100
16/10/2025 27,500 0 (0%) 704 19.11 0 0 27,500 31,600 23,400
15/10/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
14/10/2025 27,500 0 (0%) 500 13.75 0 0 27,500 31,600 23,400
13/10/2025 27,500 0.1 (0.36%) 3,300 90.78 0 0 27,400 31,500 23,300
10/10/2025 27,400 0 (0%) 100 2.74 0 0 27,400 31,500 23,300
09/10/2025 27,400 -0.2 (-0.72%) 100 2.74 0 0 27,600 31,700 23,500
08/10/2025 27,700 -0.8 (-2.81%) 5,800 160.02 0 0 28,500 32,700 24,300
07/10/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
06/10/2025 28,500 0.1 (0.35%) 100 2.85 0 0 28,400 32,600 24,200
03/10/2025 28,300 0 (0%) 700 19.91 0 0 28,300 32,500 24,100
02/10/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
01/10/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
30/09/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100

Historical Data-ko - BSC

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