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
01/04/2026 30,200 -2.6 (-7.93%) 651 20.3 0 0 32,800 37,700 27,900
31/03/2026 32,800 0.8 (2.5%) 110 3.58 0 0 32,000 36,800 27,200
30/03/2026 32,000 0.1 (0.31%) 360,100 11,523.28 0 0 31,900 36,600 27,200
27/03/2026 32,000 1.1 (3.56%) 1,139 36.31 0 0 30,900 35,500 26,300
26/03/2026 32,900 2.5 (8.22%) 4,080 125.57 0 0 30,400 34,900 25,900
25/03/2026 31,000 -2.2 (-6.63%) 5,667 172. 0 0 33,200 38,100 28,300
24/03/2026 35,300 4.6 (14.98%) 12,300 408 0 0 30,700 35,300 26,100
23/03/2026 30,500 1.4 (4.81%) 4,100 125.8 0 0 29,100 33,400 24,800
20/03/2026 31,000 0.2 (0.65%) 300 8.72 0 0 30,800 35,400 26,200
19/03/2026 33,500 0 (0%) 300 9.25 0 0 33,500 38,500 28,500
18/03/2026 33,500 0.5 (1.52%) 100 3.35 0 0 33,000 37,900 28,100
17/03/2026 33,000 1 (3.13%) 116 3.83 0 0 32,000 36,800 27,200
16/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/03/2026 32,200 -1.3 (-3.88%) 3,000 95.9 0 0 33,500 38,500 28,500
12/03/2026 33,500 1.5 (4.69%) 112 3.73 0 0 32,000 36,800 27,200
11/03/2026 32,000 -0.7 (-2.14%) 700 22.4 0 0 32,700 37,600 27,800
10/03/2026 32,800 1.9 (6.15%) 3,000 98.2 0 0 30,900 35,500 26,300
09/03/2026 30,500 -2 (-6.15%) 7,100 219.48 0 0 32,500 37,300 27,700
06/03/2026 32,500 -0.1 (-0.31%) 4,600 149.53 0 0 32,600 37,400 27,800
05/03/2026 32,000 -1.4 (-4.19%) 2,968 96.67 0 0 33,400 38,400 28,400
04/03/2026 33,000 0.3 (0.92%) 2,901 96.88 0 0 32,700 37,600 27,800
03/03/2026 33,000 1.4 (4.43%) 800 26.15 0 0 31,600 36,300 26,900
02/03/2026 30,800 -3 (-8.88%) 829 26.02 0 0 33,800 38,800 28,800
27/02/2026 33,800 1.3 (4%) 100 3.38 0 0 32,500 37,300 27,700
26/02/2026 32,900 1.4 (4.44%) 2,900 94.15 0 0 31,500 36,200 26,800
25/02/2026 31,500 0.6 (1.94%) 100 3.15 0 0 30,900 35,500 26,300
24/02/2026 31,500 1.5 (5%) 9,100 281.05 0 0 30,000 34,500 25,500
23/02/2026 30,000 0.2 (0.67%) 1,000 30 0 0 29,800 34,200 25,400
13/02/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
12/02/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
11/02/2026 29,800 -0.7 (-2.3%) 700 20.86 0 0 30,500 35,000 26,000
10/02/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
09/02/2026 30,500 0 (0%) 264 8.94 0 0 30,500 35,000 26,000
06/02/2026 30,500 0 (0%) 200 6.1 0 0 30,500 35,000 26,000
05/02/2026 30,500 -0.5 (-1.61%) 3,189 96.55 0 0 31,000 35,600 26,400
04/02/2026 31,000 0 (0%) 50 1.5 0 0 31,000 35,600 26,400
03/02/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 34,500 25,500
02/02/2026 30,000 0 (0%) 7,001 210.03 0 0 30,000 34,500 25,500
30/01/2026 29,600 -0.5 (-1.66%) 1,477 44.72 0 0 30,100 34,600 25,600
29/01/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
28/01/2026 30,500 0.5 (1.67%) 600 18.07 0 0 30,000 34,500 25,500
27/01/2026 30,000 -0.8 (-2.6%) 3,123 93.71 0 0 30,800 35,400 26,200
26/01/2026 30,200 0 (0%) 13,420 413.46 0 0 30,200 34,700 25,700
23/01/2026 30,200 2.7 (9.82%) 7,157 215.74 0 0 27,500 31,600 23,400
22/01/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
21/01/2026 27,500 0 (0%) 400 11 0 0 27,500 31,600 23,400
20/01/2026 27,500 -0.5 (-1.79%) 200 5.5 0 0 28,000 32,200 23,800
19/01/2026 28,000 -0.5 (-1.75%) 100 2.8 4,791 134.15 28,500 32,700 24,300
16/01/2026 29,000 1 (3.57%) 1,800 51.34 0 0 28,000 32,200 23,800
15/01/2026 28,000 0.6 (2.19%) 207 5.79 2,395 63.47 27,400 31,500 23,300
14/01/2026 27,400 0 (0%) 66 2.08 0 0 27,400 31,500 23,300
13/01/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
12/01/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
09/01/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
08/01/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
07/01/2026 27,000 -0.5 (-1.82%) 1,800 49.35 0 0 27,500 31,600 23,400
06/01/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
05/01/2026 27,500 2.1 (8.27%) 500 13.75 0 0 25,400 29,200 21,600
31/12/2025 25,100 -2.7 (-9.71%) 2,400 60.93 0 0 27,800 31,900 23,700
30/12/2025 27,800 2.7 (10.76%) 700 19.48 0 0 25,100 28,800 21,400
29/12/2025 28,000 0 (0%) 9,274 233.05 0 0 28,000 32,200 23,800
26/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
25/12/2025 28,000 0 (0%) 200 5.6 8,274 231.67 28,000 32,200 23,800
24/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/12/2025 28,000 -0.2 (-0.71%) 500 14 0 0 28,200 32,400 24,000
19/12/2025 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
18/12/2025 27,300 0 (0%) 200 5.63 0 0 27,300 31,300 23,300
17/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
16/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
15/12/2025 27,300 0.1 (0.37%) 500 13.65 0 0 27,200 31,200 23,200
12/12/2025 27,200 0.1 (0.37%) 500 13.6 0 0 27,100 31,100 23,100
11/12/2025 27,100 0 (0%) 500 13.55 0 0 27,100 31,100 23,100
10/12/2025 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
09/12/2025 27,100 0.1 (0.37%) 1,339 36.14 0 0 27,000 31,000 23,000
08/12/2025 27,200 0 (0%) 2,952 79.84 0 0 27,200 31,200 23,200
05/12/2025 27,000 0 (0%) 1,100 29.92 0 0 27,000 31,000 23,000
04/12/2025 27,000 0 (0%) 500 13.5 0 0 27,000 31,000 23,000
03/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/12/2025 27,000 -0.1 (-0.37%) 1,100 29.66 0 0 27,100 31,100 23,100
01/12/2025 27,100 0 (0%) 500 13.55 0 0 27,100 31,100 23,100
28/11/2025 27,500 -0.9 (-3.17%) 1,942 52.68 0 0 28,400 32,600 24,200
27/11/2025 28,000 0.2 (0.72%) 2,300 65.4 0 0 27,800 31,900 23,700
26/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
25/11/2025 28,000 0.2 (0.72%) 8,571 238.55 0 0 27,800 31,900 23,700
24/11/2025 27,800 0 (0%) 0 0 100 3.19 27,800 31,900 23,700
21/11/2025 28,000 0.3 (1.08%) 1,000 27.83 0 0 27,700 31,800 23,600
20/11/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
19/11/2025 27,900 0.4 (1.45%) 434 12.01 0 0 27,500 31,600 23,400
18/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
17/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
14/11/2025 28,000 0.8 (2.94%) 1,611 44.34 0 0 27,200 31,200 23,200
13/11/2025 27,200 0 (0%) 90 2.45 0 0 27,200 31,200 23,200
12/11/2025 27,200 0.2 (0.74%) 100 2.72 0 0 27,000 31,000 23,000
11/11/2025 27,000 0 (0%) 630 17.01 0 0 27,000 31,000 23,000
10/11/2025 27,000 0 (0%) 1,701 45.87 0 0 27,000 31,000 23,000
07/11/2025 26,900 -0.1 (-0.37%) 500 13.48 0 0 27,000 31,000 23,000
06/11/2025 27,000 0 (0%) 10 0.26 0 0 27,000 31,000 23,000
05/11/2025 27,000 0.1 (0.37%) 6,100 164.7 0 0 26,900 30,900 22,900
04/11/2025 26,900 0 (0%) 1 0.03 0 0 26,900 30,900 22,900
03/11/2025 26,900 0 (0%) 1,300 34.97 0 0 26,900 30,900 22,900
31/10/2025 26,900 2.7 (11.16%) 500 13.45 0 0 24,200 27,800 20,600
30/10/2025 27,000 1.2 (4.65%) 1,607 38.94 0 0 25,800 29,600 22,000
29/10/2025 27,000 1.3 (5.06%) 2,203 56.81 726 21.42 25,700 29,500 21,900
28/10/2025 26,000 -1 (-3.7%) 1,100 28.3 0 0 27,000 31,000 23,000
27/10/2025 27,000 0 (0%) 85 2.3 0 0 27,000 31,000 23,000
24/10/2025 27,000 0 (0%) 546 14.65 0 0 27,000 31,000 23,000
23/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/10/2025 27,000 0 (0%) 9 0.24 0 0 27,000 31,000 23,000
21/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
20/10/2025 27,000 0 (0%) 508 13.7 0 0 27,000 31,000 23,000
17/10/2025 27,000 0 (0%) 426 11.52 0 0 27,000 31,000 23,000
16/10/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
15/10/2025 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
14/10/2025 27,000 1.4 (5.47%) 1,846 49.93 0 0 25,600 29,400 21,800
13/10/2025 25,600 -2.4 (-8.57%) 203 5.38 0 0 28,000 32,200 23,800
10/10/2025 28,000 0 (0%) 63 1.77 0 0 28,000 32,200 23,800
09/10/2025 28,000 0 (0%) 400 11.2 0 0 28,000 32,200 23,800
08/10/2025 28,000 0.6 (2.19%) 700 19.6 0 0 27,400 31,500 23,300
07/10/2025 28,000 0 (0%) 1,300 35.68 0 0 28,000 32,200 23,800
06/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/10/2025 28,000 -0.3 (-1.06%) 400 11.18 0 0 28,300 32,500 24,100
02/10/2025 28,300 0 (0%) 40 1.12 0 0 28,300 32,500 24,100
01/10/2025 28,000 0.1 (0.36%) 725 20.5 0 0 27,900 32,000 23,800

Historical Data-ko - BSC

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