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
19/03/2026 45,300 -0.5 (-1.09%) 7,700 350.2 0 0 45,800 52,600 39,000
18/03/2026 45,700 -0.4 (-0.87%) 14,800 677.9 0 0 46,100 53,000 39,200
17/03/2026 46,100 0.2 (0.44%) 15,300 705.14 0 0 45,900 52,700 39,100
16/03/2026 45,900 -0.2 (-0.43%) 19,100 876.7 0 0 46,100 53,000 39,200
13/03/2026 46,000 -0.1 (-0.22%) 12,800 589.78 0 0 46,100 53,000 39,200
12/03/2026 46,000 -0.1 (-0.22%) 19,300 888.95 0 0 46,100 53,000 39,200
11/03/2026 46,200 0.3 (0.65%) 18,000 829.05 0 0 45,900 52,700 39,100
10/03/2026 46,000 0.2 (0.44%) 21,600 991.78 0 0 45,800 52,600 39,000
09/03/2026 45,700 -0.3 (-0.65%) 17,500 800.83 0 0 46,000 52,900 39,100
06/03/2026 45,900 0 (0%) 17,300 794.95 0 0 45,900 52,700 39,100
05/03/2026 46,000 0.1 (0.22%) 19,200 882.21 0 0 45,900 52,700 39,100
04/03/2026 45,800 -0.2 (-0.43%) 20,300 931.44 0 0 46,000 52,900 39,100
03/03/2026 45,900 -0.2 (-0.43%) 22,200 1,021.86 0 0 46,100 53,000 39,200
02/03/2026 46,000 -0.4 (-0.86%) 22,500 1,037.19 0 0 46,400 53,300 39,500
27/02/2026 46,200 0 (0%) 18,800 871.6 0 0 46,200 53,100 39,300
26/02/2026 46,300 0.1 (0.22%) 19,900 919.93 0 0 46,200 53,100 39,300
25/02/2026 46,200 -0.1 (-0.22%) 21,000 969.92 0 0 46,300 53,200 39,400
24/02/2026 46,400 0.2 (0.43%) 21,600 999.34 0 0 46,200 53,100 39,300
23/02/2026 46,300 0.2 (0.43%) 23,300 1,076.8 0 0 46,100 53,000 39,200
13/02/2026 46,100 -0.2 (-0.43%) 23,600 1,087.2 0 0 46,300 53,200 39,400
12/02/2026 46,300 0.1 (0.22%) 20,304 940.84 0 0 46,200 53,100 39,300
11/02/2026 46,300 0.1 (0.22%) 52,500 2,427.8 0 0 46,200 53,100 39,300
10/02/2026 46,200 0.2 (0.43%) 29,200 1,348.56 0 0 46,000 52,900 39,100
09/02/2026 46,100 0.3 (0.66%) 32,200 1,482.49 0 0 45,800 52,600 39,000
06/02/2026 45,800 -0.1 (-0.22%) 18,600 852.09 0 0 45,900 52,700 39,100
05/02/2026 45,800 -0.1 (-0.22%) 18,400 844.77 0 0 45,900 52,700 39,100
04/02/2026 45,900 0 (0%) 3,600 165.13 0 0 45,900 52,700 39,100
03/02/2026 45,800 0 (0%) 16,300 748.26 0 0 45,800 52,600 39,000
02/02/2026 45,800 -0.2 (-0.43%) 14,700 672.74 0 0 46,000 52,900 39,100
30/01/2026 46,000 0.1 (0.22%) 20,800 956.94 0 0 45,900 52,700 39,100
29/01/2026 46,000 0.1 (0.22%) 19,000 872.54 0 0 45,900 52,700 39,100
28/01/2026 45,700 -0.2 (-0.44%) 18,600 853.7 0 0 45,900 52,700 39,100
27/01/2026 45,900 -0.2 (-0.43%) 19,200 881.97 0 0 46,100 53,000 39,200
26/01/2026 46,100 -0.1 (-0.22%) 15,100 695.86 0 0 46,200 53,100 39,300
23/01/2026 46,000 -0.3 (-0.65%) 18,700 863.9 0 0 46,300 53,200 39,400
22/01/2026 46,400 0.1 (0.22%) 18,700 866.67 0 0 46,300 53,200 39,400
21/01/2026 46,200 -0.4 (-0.86%) 17,200 796.74 0 0 46,600 53,500 39,700
20/01/2026 46,500 0 (0%) 19,600 912.51 0 0 46,500 53,400 39,600
19/01/2026 46,400 -0.1 (-0.22%) 18,500 860.15 0 0 46,500 53,400 39,600
16/01/2026 46,600 0.3 (0.65%) 17,800 827.14 0 0 46,300 53,200 39,400
15/01/2026 46,200 -0.2 (-0.43%) 15,700 726.16 0 0 46,400 53,300 39,500
14/01/2026 46,300 -0.1 (-0.22%) 18,400 853.18 0 0 46,400 53,300 39,500
13/01/2026 46,500 0.1 (0.22%) 19,800 919.68 0 0 46,400 53,300 39,500
12/01/2026 46,400 -0.1 (-0.22%) 15,900 738.26 0 0 46,500 53,400 39,600
09/01/2026 46,600 0 (0%) 18,000 837.73 0 0 46,600 53,500 39,700
08/01/2026 46,600 0.1 (0.22%) 18,600 866.36 0 0 46,500 53,400 39,600
07/01/2026 46,500 0.1 (0.22%) 15,300 711.99 0 0 46,400 53,300 39,500
06/01/2026 46,400 0.2 (0.43%) 19,600 908.91 0 0 46,200 53,100 39,300
05/01/2026 46,200 0 (0%) 20,000 924.02 0 0 46,200 53,100 39,300
31/12/2025 46,300 0.1 (0.22%) 19,600 905.8 0 0 46,200 53,100 39,300
30/12/2025 46,100 -0.1 (-0.22%) 18,000 831.24 0 0 46,200 53,100 39,300
29/12/2025 46,300 0.1 (0.22%) 17,500 808.85 0 0 46,200 53,100 39,300
26/12/2025 46,200 -0.1 (-0.22%) 18,500 854.9 0 0 46,300 53,200 39,400
25/12/2025 46,300 0 (0%) 18,500 856.46 0 0 46,300 53,200 39,400
24/12/2025 46,200 0 (0%) 17,500 810.28 0 0 46,200 53,100 39,300
23/12/2025 46,300 0.3 (0.65%) 18,100 835.95 0 0 46,000 52,900 39,100
22/12/2025 46,100 0.2 (0.44%) 20,200 930.19 0 0 45,900 52,700 39,100
19/12/2025 46,100 0.3 (0.66%) 18,500 849.81 0 0 45,800 52,600 39,000
18/12/2025 45,700 -0.1 (-0.22%) 19,703 901.76 0 0 45,800 52,600 39,000
17/12/2025 45,900 0.2 (0.44%) 19,400 889.38 0 0 45,700 52,500 38,900
16/12/2025 45,800 0 (0%) 19,404 887.32 0 0 45,800 52,600 39,000
15/12/2025 45,700 -0.2 (-0.44%) 14,500 663.4 0 0 45,900 52,700 39,100
12/12/2025 45,800 0 (0%) 17,500 803.58 0 0 45,800 52,600 39,000
11/12/2025 45,900 0.1 (0.22%) 19,300 883.55 0 0 45,800 52,600 39,000
10/12/2025 45,800 -0.3 (-0.65%) 19,800 906.97 0 0 46,100 53,000 39,200
09/12/2025 46,000 -0.3 (-0.65%) 17,200 793.03 0 0 46,300 53,200 39,400
08/12/2025 46,300 0 (0%) 18,401 852.39 0 0 46,300 53,200 39,400
05/12/2025 46,200 -0.2 (-0.43%) 16,800 778.18 0 0 46,400 53,300 39,500
04/12/2025 46,600 0.2 (0.43%) 16,200 752.42 0 0 46,400 53,300 39,500
03/12/2025 46,400 0.2 (0.43%) 19,100 886.06 0 0 46,200 53,100 39,300
02/12/2025 46,300 0.2 (0.43%) 18,800 868.91 0 0 46,100 53,000 39,200
01/12/2025 46,100 -0.1 (-0.22%) 14,800 682.77 0 0 46,200 53,100 39,300
28/11/2025 46,100 -0.3 (-0.65%) 18,900 874.01 0 0 46,400 53,300 39,500
27/11/2025 46,400 0.1 (0.22%) 20,200 937.52 0 0 46,300 53,200 39,400
26/11/2025 46,400 0.1 (0.22%) 15,600 722.77 0 0 46,300 53,200 39,400
25/11/2025 46,500 0.4 (0.87%) 19,000 880.58 0 0 46,100 53,000 39,200
24/11/2025 46,200 0.2 (0.43%) 20,300 936.76 0 0 46,000 52,900 39,100
21/11/2025 45,900 -0.1 (-0.22%) 15,500 713.3 0 0 46,000 52,900 39,100
20/11/2025 46,000 0.1 (0.22%) 17,900 822.57 0 0 45,900 52,700 39,100
19/11/2025 45,900 0 (0%) 20,100 922.25 0 0 45,900 52,700 39,100
18/11/2025 45,900 0.1 (0.22%) 18,700 857.62 0 0 45,800 52,600 39,000
17/11/2025 45,800 0 (0%) 19,700 901.65 0 0 45,800 52,600 39,000
14/11/2025 45,800 -0.1 (-0.22%) 21,200 971.69 0 0 45,900 52,700 39,100
13/11/2025 45,900 0.1 (0.22%) 16,000 734.46 0 0 45,800 52,600 39,000
12/11/2025 45,900 0.2 (0.44%) 20,000 916.47 0 0 45,700 52,500 38,900
11/11/2025 45,800 0.3 (0.66%) 23,304 1,065.68 0 0 45,500 52,300 38,700
10/11/2025 45,600 0.1 (0.22%) 20,400 927.97 0 0 45,500 52,300 38,700
07/11/2025 45,400 -0.2 (-0.44%) 18,600 845.48 0 0 45,600 52,400 38,800
06/11/2025 45,500 -0.2 (-0.44%) 20,600 939.36 0 0 45,700 52,500 38,900
05/11/2025 45,600 -0.2 (-0.44%) 21,500 982.54 0 0 45,800 52,600 39,000
04/11/2025 45,900 0 (0%) 23,401 1,072.19 0 0 45,900 52,700 39,100
03/11/2025 45,900 0.3 (0.66%) 20,101 922.16 0 0 45,600 52,400 38,800
31/10/2025 45,600 -0.1 (-0.22%) 18,400 839.11 0 0 45,700 52,500 38,900
30/10/2025 45,700 0 (0%) 20,200 922.49 0 0 45,700 52,500 38,900
29/10/2025 45,800 0.2 (0.44%) 20,100 918.45 0 0 45,600 52,400 38,800
28/10/2025 45,600 -0.1 (-0.22%) 21,700 988.85 0 0 45,700 52,500 38,900
27/10/2025 45,500 -0.2 (-0.44%) 18,100 826.27 0 0 45,700 52,500 38,900
24/10/2025 45,700 -0.3 (-0.65%) 21,400 978.98 0 0 46,000 52,900 39,100
23/10/2025 46,100 0.3 (0.66%) 18,400 846.13 0 0 45,800 52,600 39,000
22/10/2025 45,700 0 (0%) 21,100 966.7 0 0 45,700 52,500 38,900
21/10/2025 45,800 0.1 (0.22%) 23,800 1,088.73 0 0 45,700 52,500 38,900
20/10/2025 45,800 0 (0%) 18,800 859.45 0 0 45,800 52,600 39,000
17/10/2025 45,700 -0.2 (-0.44%) 19,700 902.14 0 0 45,900 52,700 39,100
16/10/2025 45,900 -0.2 (-0.43%) 22,300 1,023.03 0 0 46,100 53,000 39,200
15/10/2025 46,100 0.2 (0.44%) 21,909 1,008.95 0 0 45,900 52,700 39,100
14/10/2025 46,000 0.1 (0.22%) 18,100 830.23 0 0 45,900 52,700 39,100
13/10/2025 45,900 -0.1 (-0.22%) 17,500 802.62 0 0 46,000 52,900 39,100
10/10/2025 46,100 0.4 (0.88%) 22,000 1,011.02 0 0 45,700 52,500 38,900
09/10/2025 45,800 0.2 (0.44%) 23,000 1,051.12 0 0 45,600 52,400 38,800
08/10/2025 45,600 0 (0%) 20,100 916.52 0 0 45,600 52,400 38,800
07/10/2025 45,500 0 (0%) 19,300 879.33 0 0 45,500 52,300 38,700
06/10/2025 45,700 0.3 (0.66%) 20,900 951.64 0 0 45,400 52,200 38,600
03/10/2025 45,400 -0.2 (-0.44%) 20,400 926.99 0 0 45,600 52,400 38,800
02/10/2025 45,500 -0.2 (-0.44%) 17,500 798.76 0 0 45,700 52,500 38,900
01/10/2025 45,800 0.1 (0.22%) 17,200 786.43 0 0 45,700 52,500 38,900
30/09/2025 45,600 -0.2 (-0.44%) 15,700 717.13 0 0 45,800 52,600 39,000
29/09/2025 45,800 0.1 (0.22%) 18,400 841.94 0 0 45,700 52,500 38,900
26/09/2025 45,800 0 (0%) 19,400 887.42 0 0 45,800 52,600 39,000
25/09/2025 46,000 0.5 (1.1%) 20,400 934.91 0 0 45,500 52,300 38,700
24/09/2025 45,700 0.2 (0.44%) 20,700 942.15 0 0 45,500 52,300 38,700
23/09/2025 45,600 0.1 (0.22%) 18,500 842.61 0 0 45,500 52,300 38,700
22/09/2025 45,500 -0.1 (-0.22%) 22,100 1,006.45 0 0 45,600 52,400 38,800
19/09/2025 45,500 -0.1 (-0.22%) 19,400 883.81 0 0 45,600 52,400 38,800

Historical Data-ko - BSC

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