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
27/03/2026 37,800 0 (0%) 216,500 8,140.92 0 0 37,800 40,400 35,200
26/03/2026 37,800 0.95 (2.58%) 430,000 16,022.99 0 0 36,850 39,400 34,300
25/03/2026 36,850 0.8 (2.22%) 243,700 8,934.9 0 0 36,050 38,550 33,550
24/03/2026 36,050 0.5 (1.41%) 130,400 4,742.95 0 0 35,550 38,000 33,100
23/03/2026 35,550 -0.55 (-1.52%) 413,100 14,706.53 0 0 36,100 38,600 33,600
20/03/2026 36,100 0.1 (0.28%) 283,500 10,255.42 0 0 36,000 38,500 33,500
19/03/2026 36,000 -0.8 (-2.17%) 258,500 9,367.71 0 0 36,800 39,350 34,250
18/03/2026 36,800 0.35 (0.96%) 170,800 6,241.85 0 0 36,450 39,000 33,900
17/03/2026 36,450 0.45 (1.25%) 190,200 6,998.33 0 0 36,000 38,500 33,500
16/03/2026 36,000 -0.5 (-1.37%) 213,600 7,732.67 0 0 36,500 39,050 33,950
13/03/2026 36,500 -0.35 (-0.95%) 198,000 7,204.14 0 0 36,850 39,400 34,300
12/03/2026 36,850 0.5 (1.38%) 444,700 16,238.23 0 0 36,350 38,850 33,850
11/03/2026 36,350 0.45 (1.25%) 356,000 12,950.75 0 0 35,900 38,400 33,400
10/03/2026 35,900 2.3 (6.85%) 680,600 24,218.44 0 0 33,600 35,950 31,250
09/03/2026 33,600 -2.2 (-6.15%) 2,621,800 87,894.65 0 0 35,800 38,300 33,300
06/03/2026 35,800 -1.75 (-4.66%) 1,349,500 49,236.78 0 0 37,550 40,150 34,950
05/03/2026 37,550 -1.7 (-4.33%) 1,086,100 41,408.74 0 0 39,250 41,950 36,550
04/03/2026 39,250 0.75 (1.95%) 1,511,800 58,421.12 0 0 38,500 41,150 35,850
03/03/2026 38,500 0.5 (1.32%) 1,178,000 45,716.85 0 0 38,000 40,650 35,350
02/03/2026 38,000 -1.25 (-3.18%) 1,627,800 62,864.99 0 0 39,250 41,950 36,550
27/02/2026 39,250 0.55 (1.42%) 1,184,200 45,755.98 0 0 38,700 41,400 36,000
26/02/2026 38,700 -0.3 (-0.77%) 626,300 24,030.03 0 0 39,000 41,700 36,300
25/02/2026 39,000 0.85 (2.23%) 865,300 33,441.81 0 0 38,150 40,800 35,500
24/02/2026 38,150 0.65 (1.73%) 654,000 24,822.03 0 0 37,500 40,100 34,900
23/02/2026 37,500 0.75 (2.04%) 549,400 20,757.47 0 0 36,750 39,300 34,200
13/02/2026 36,750 -0.05 (-0.14%) 435,300 15,883.41 0 0 36,800 39,350 34,250
12/02/2026 36,800 -0.1 (-0.27%) 348,000 12,671.47 0 0 36,900 39,450 34,350
11/02/2026 36,900 0.5 (1.37%) 310,900 11,475.02 0 0 36,400 38,900 33,900
10/02/2026 36,400 -0.1 (-0.27%) 733,100 26,838.21 0 0 36,500 39,050 33,950
09/02/2026 36,500 -1.2 (-3.18%) 884,600 32,586.69 0 0 37,700 40,300 35,100
06/02/2026 37,700 -2.8 (-6.91%) 1,345,600 51,463.04 0 0 40,500 43,300 37,700
05/02/2026 40,500 1.9 (4.92%) 2,713,300 109,458.87 424,000 16,960 38,600 41,300 35,900
04/02/2026 38,600 -0.6 (-1.53%) 946,700 36,679.74 0 0 39,200 41,900 36,500
03/02/2026 39,200 0.8 (2.08%) 1,642,900 64,309.57 0 0 38,400 41,050 35,750
02/02/2026 38,400 2.5 (6.96%) 2,723,700 102,543.77 0 0 35,900 38,400 33,400
30/01/2026 35,900 0.15 (0.42%) 510,800 18,353.93 0 0 35,750 38,250 33,250
29/01/2026 35,750 1.2 (3.47%) 663,600 23,515.33 0 0 34,550 36,950 32,150
28/01/2026 34,550 -0.4 (-1.14%) 225,700 7,798.76 0 0 34,950 37,350 32,550
27/01/2026 34,950 0.35 (1.01%) 145,200 5,012.25 0 0 34,600 37,000 32,200
26/01/2026 34,600 -0.8 (-2.26%) 558,900 19,392.71 0 0 35,400 37,850 32,950
23/01/2026 35,400 -0.45 (-1.26%) 355,900 12,593.95 0 0 35,850 38,350 33,350
22/01/2026 35,850 0.4 (1.13%) 353,700 12,624.01 0 0 35,450 37,900 33,000
21/01/2026 35,450 -0.45 (-1.25%) 609,300 21,523.2 0 0 35,900 38,400 33,400
20/01/2026 35,900 -1.1 (-2.97%) 571,800 20,855.9 0 0 37,000 39,550 34,450
19/01/2026 37,000 -0.15 (-0.4%) 482,600 17,863.7 0 0 37,150 39,750 34,550
16/01/2026 37,150 1.45 (4.06%) 1,134,400 41,679.45 0 0 35,700 38,150 33,250
15/01/2026 35,700 0.2 (0.56%) 644,500 23,233.1 0 0 35,500 37,950 33,050
14/01/2026 35,500 0.75 (2.16%) 979,900 34,582.85 0 0 34,750 37,150 32,350
13/01/2026 34,750 -0.55 (-1.56%) 816,700 28,918.78 0 0 35,300 37,750 32,850
12/01/2026 35,300 -0.05 (-0.14%) 797,800 28,366.37 0 0 35,350 37,800 32,900
09/01/2026 35,350 2.3 (6.96%) 1,141,700 39,627.99 0 0 33,050 35,350 30,750
08/01/2026 33,050 0.25 (0.76%) 447,000 14,868.88 0 0 32,800 35,050 30,550
07/01/2026 32,800 0.45 (1.39%) 325,200 10,649.88 0 0 32,350 34,600 30,100
06/01/2026 32,350 0.4 (1.25%) 359,400 11,427.58 233,000 7,374.45 31,950 34,150 29,750
05/01/2026 31,950 -0.5 (-1.54%) 232,600 7,473.71 0 0 32,450 34,700 30,200
31/12/2025 32,450 -0.3 (-0.92%) 229,700 7,471.87 0 0 32,750 35,000 30,500
30/12/2025 32,750 -0.15 (-0.46%) 139,900 4,588.77 0 0 32,900 35,200 30,600
29/12/2025 32,900 -0.25 (-0.75%) 128,600 4,240.71 0 0 33,150 35,450 30,850
26/12/2025 33,150 0.35 (1.07%) 346,700 11,511.75 0 0 32,800 35,050 30,550
25/12/2025 32,800 -0.5 (-1.5%) 186,000 6,132.49 0 0 33,300 35,600 31,000
24/12/2025 33,300 0.1 (0.3%) 179,600 5,942.07 0 0 33,200 35,500 30,900
23/12/2025 33,200 -0.3 (-0.9%) 241,700 8,066.1 0 0 33,500 35,800 31,200
22/12/2025 33,500 0 (0%) 166,800 5,581.95 0 0 33,500 35,800 31,200
19/12/2025 33,500 0 (0%) 312,700 10,418.93 0 0 33,500 35,800 31,200
18/12/2025 33,500 0.35 (1.06%) 189,600 6,357.07 0 0 33,150 35,450 30,850
17/12/2025 33,150 -0.5 (-1.49%) 150,300 5,026.54 0 0 33,650 36,000 31,300
16/12/2025 33,650 0.3 (0.9%) 265,400 8,830.96 268,500 8,910.91 33,350 35,650 31,050
15/12/2025 33,350 -0.1 (-0.3%) 176,300 5,869.88 0 0 33,450 35,750 31,150
12/12/2025 33,450 -0.2 (-0.59%) 220,700 7,369.96 0 0 33,650 36,000 31,300
11/12/2025 33,650 0.25 (0.75%) 150,500 5,033.96 0 0 33,400 35,700 31,100
10/12/2025 33,400 0.2 (0.6%) 131,600 4,361.29 0 0 33,200 35,500 30,900
09/12/2025 33,200 -0.55 (-1.63%) 516,800 17,165.85 0 0 33,750 36,100 31,400
08/12/2025 33,750 -0.05 (-0.15%) 192,100 6,480.26 0 0 33,800 36,150 31,450
05/12/2025 33,800 -0.05 (-0.15%) 317,700 10,817.43 0 0 33,850 36,200 31,500
04/12/2025 33,850 -0.3 (-0.88%) 356,000 12,064.66 0 0 34,150 36,500 31,800
03/12/2025 34,150 0.35 (1.04%) 330,700 11,258.19 0 0 33,800 36,150 31,450
02/12/2025 33,800 -1.35 (-3.84%) 849,300 29,046.01 0 0 35,150 37,600 32,700
01/12/2025 35,150 -0.95 (-2.63%) 521,900 18,356.51 0 0 36,100 38,600 33,600
28/11/2025 40,100 0.45 (1.13%) 1,062,200 42,715.87 0 0 39,650 42,400 36,900
27/11/2025 39,650 -0.3 (-0.75%) 316,400 12,549.41 0 0 39,950 42,700 37,200
26/11/2025 39,950 0.55 (1.4%) 371,200 14,768.31 0 0 39,400 42,150 36,650
25/11/2025 39,400 -0.9 (-2.23%) 676,800 26,937.35 0 0 40,300 43,100 37,500
24/11/2025 40,300 0.5 (1.26%) 865,900 34,883.5 0 0 39,800 42,550 37,050
21/11/2025 39,800 -0.5 (-1.24%) 474,700 18,855.35 0 0 40,300 43,100 37,500
20/11/2025 40,300 -0.2 (-0.49%) 493,500 19,903.16 0 0 40,500 43,300 37,700
19/11/2025 40,500 0.3 (0.75%) 720,800 29,142.16 0 0 40,200 43,000 37,400
18/11/2025 40,200 -0.25 (-0.62%) 691,100 27,661.22 0 0 40,450 43,250 37,650
17/11/2025 40,450 0.2 (0.5%) 1,024,500 41,597.64 0 0 40,250 43,050 37,450
14/11/2025 40,250 0.1 (0.25%) 801,400 32,064.75 0 0 40,150 42,950 37,350
13/11/2025 40,150 0.35 (0.88%) 1,186,700 47,737.53 0 0 39,800 42,550 37,050
12/11/2025 39,800 0.3 (0.76%) 904,900 36,101.39 0 0 39,500 42,250 36,750
11/11/2025 39,500 1.3 (3.4%) 671,600 26,004.82 0 0 38,200 40,850 35,550
10/11/2025 38,200 0.6 (1.6%) 377,000 14,391.53 0 0 37,600 40,200 35,000
07/11/2025 37,600 -1.1 (-2.84%) 251,400 9,565.19 0 0 38,700 41,400 36,000
06/11/2025 38,700 0.7 (1.84%) 566,500 21,915.53 0 0 38,000 40,650 35,350
05/11/2025 38,000 0 (0%) 423,900 16,074.15 0 0 38,000 40,650 35,350
04/11/2025 38,000 -1 (-2.56%) 895,300 33,750.98 0 0 39,000 41,700 36,300
03/11/2025 39,000 0.2 (0.52%) 718,800 28,203.83 0 0 38,800 41,500 36,100
31/10/2025 38,800 2.5 (6.89%) 1,126,500 43,155.41 0 0 36,300 38,800 33,800
30/10/2025 36,300 0.3 (0.83%) 209,800 7,557.84 0 0 36,000 38,500 33,500
29/10/2025 36,000 0.2 (0.56%) 194,700 7,009.95 0 0 35,800 38,300 33,300
28/10/2025 35,800 0 (0%) 156,800 5,583.65 0 0 35,800 38,300 33,300
27/10/2025 35,800 1.5 (4.37%) 524,700 18,939.38 0 0 34,300 36,700 31,900
24/10/2025 34,300 -0.05 (-0.15%) 65,800 2,233.66 0 0 34,350 36,750 31,950
23/10/2025 34,350 0.4 (1.18%) 60,300 2,073.68 0 0 33,950 36,300 31,600
22/10/2025 33,950 0.35 (1.04%) 117,000 3,990.56 0 0 33,600 35,950 31,250
21/10/2025 33,600 0.5 (1.51%) 162,000 5,400.23 0 0 33,100 35,400 30,800
20/10/2025 33,100 -1.15 (-3.36%) 156,500 5,345.97 0 0 34,250 36,600 31,900
17/10/2025 34,250 0.05 (0.15%) 109,500 3,750.9 0 0 34,200 36,550 31,850
16/10/2025 34,200 -0.15 (-0.44%) 81,500 2,791.32 0 0 34,350 36,750 31,950
15/10/2025 34,350 -0.25 (-0.72%) 182,100 6,273.51 0 0 34,600 37,000 32,200
14/10/2025 34,600 -0.6 (-1.7%) 94,400 3,294.03 0 0 35,200 37,650 32,750
13/10/2025 35,200 0.5 (1.44%) 179,200 6,295.52 0 0 34,700 37,100 32,300
10/10/2025 34,700 0 (0%) 124,600 4,323.94 0 0 34,700 37,100 32,300
09/10/2025 34,700 -0.1 (-0.29%) 91,900 3,198.58 0 0 34,800 37,200 32,400
08/10/2025 34,800 0.15 (0.43%) 63,500 2,222.26 0 0 34,650 37,050 32,250
07/10/2025 34,650 0.05 (0.14%) 54,000 1,875.14 0 0 34,600 37,000 32,200
06/10/2025 34,600 0.4 (1.17%) 112,100 3,858.95 0 0 34,200 36,550 31,850
03/10/2025 34,200 -0.35 (-1.01%) 111,500 3,825.74 0 0 34,550 36,950 32,150
02/10/2025 34,550 -0.1 (-0.29%) 134,600 4,670.73 0 0 34,650 37,050 32,250
01/10/2025 34,650 0.15 (0.43%) 78,600 2,721.47 0 0 34,500 36,900 32,100
30/09/2025 34,500 -0.6 (-1.71%) 295,500 10,246.25 0 0 35,100 37,550 32,650
29/09/2025 35,100 -0.4 (-1.13%) 181,300 6,370.58 0 0 35,500 37,950 33,050

Historical Data-ko - BSC

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