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
13/03/2026 32,200 0.3 (0.94%) 781,900 24,966.96 0 0 31,900 34,100 29,700
12/03/2026 31,900 -0.55 (-1.69%) 907,300 29,199.23 0 0 32,450 34,700 30,200
11/03/2026 32,450 0.5 (1.56%) 752,400 24,314.48 0 0 31,950 34,150 29,750
10/03/2026 31,950 0.7 (2.24%) 1,242,100 39,058.18 0 0 31,250 33,400 29,100
09/03/2026 31,250 -2.35 (-6.99%) 1,830,200 57,329.21 0 0 33,600 35,950 31,250
06/03/2026 33,600 -0.05 (-0.15%) 1,232,900 40,922.57 0 0 33,650 36,000 31,300
05/03/2026 33,650 -0.65 (-1.9%) 1,568,900 53,160.08 33,500 1,088.75 34,300 36,700 31,900
04/03/2026 34,300 0.6 (1.78%) 3,189,000 106,001.08 0 0 33,700 36,050 31,350
03/03/2026 33,700 -0.8 (-2.32%) 1,149,700 39,152.23 0 0 34,500 36,900 32,100
02/03/2026 34,500 1.5 (4.55%) 4,161,900 140,924.13 33,500 1,088.75 33,000 35,300 30,700
27/02/2026 33,000 0.9 (2.8%) 1,649,500 53,266.82 50,000 1,614.65 32,100 34,300 29,900
26/02/2026 32,100 -0.1 (-0.31%) 667,400 21,429.34 0 0 32,200 34,450 29,950
25/02/2026 32,200 -0.05 (-0.16%) 976,000 31,468.47 0 0 32,250 34,500 30,000
24/02/2026 32,250 0.25 (0.78%) 1,325,600 42,667.94 0 0 32,000 34,200 29,800
23/02/2026 32,000 0.4 (1.27%) 1,131,500 36,346.4 0 0 31,600 33,800 29,400
13/02/2026 31,600 -0.1 (-0.32%) 352,100 11,076.61 0 0 31,700 33,900 29,500
12/02/2026 31,700 0.85 (2.76%) 1,449,800 45,691.64 0 0 30,850 33,000 28,700
11/02/2026 30,850 -0.35 (-1.12%) 1,503,800 46,963.39 0 0 31,200 33,350 29,050
10/02/2026 31,200 0.65 (2.13%) 2,362,700 73,544.03 0 0 30,550 32,650 28,450
09/02/2026 30,550 0.35 (1.16%) 557,900 16,782.35 0 0 30,200 32,300 28,100
06/02/2026 30,200 -0.75 (-2.42%) 857,500 25,932.82 0 0 30,950 33,100 28,800
05/02/2026 30,950 -0.45 (-1.43%) 714,800 22,107.96 0 0 31,400 33,550 29,250
04/02/2026 31,400 0 (0%) 1,305,100 41,225.26 0 0 31,400 33,550 29,250
03/02/2026 31,400 1.4 (4.67%) 2,099,000 64,376.1 0 0 30,000 32,100 27,900
02/02/2026 30,000 0.2 (0.67%) 1,177,400 35,080.94 0 0 29,800 31,850 27,750
30/01/2026 29,800 0.1 (0.34%) 776,900 23,134.4 0 0 29,700 31,750 27,650
29/01/2026 29,700 0.25 (0.85%) 1,253,500 36,713.31 0 0 29,450 31,500 27,400
28/01/2026 29,450 -0.4 (-1.34%) 607,000 17,916.33 0 0 29,850 31,900 27,800
27/01/2026 29,850 0.75 (2.58%) 2,491,800 74,120.21 0 0 29,100 31,100 27,100
26/01/2026 29,100 0.1 (0.34%) 1,436,500 41,730.55 0 0 29,000 31,000 27,000
23/01/2026 29,000 0.1 (0.35%) 822,700 23,793.3 0 0 28,900 30,900 26,900
22/01/2026 28,900 0 (0%) 472,600 13,607.81 0 0 28,900 30,900 26,900
21/01/2026 28,900 -0.3 (-1.03%) 826,000 23,731.47 0 0 29,200 31,200 27,200
20/01/2026 29,200 1.1 (3.91%) 1,766,600 50,941.99 0 0 28,100 30,050 26,150
19/01/2026 28,100 -0.1 (-0.35%) 994,800 27,916.78 0 0 28,200 30,150 26,250
16/01/2026 28,200 0 (0%) 1,769,700 50,228.8 0 0 28,200 30,150 26,250
15/01/2026 28,200 0.55 (1.99%) 1,261,400 35,484.48 0 0 27,650 29,550 25,750
14/01/2026 27,650 0.05 (0.18%) 1,064,600 29,642.42 0 0 27,600 29,500 25,700
13/01/2026 27,600 0.1 (0.36%) 1,362,500 37,736.49 0 0 27,500 29,400 25,600
12/01/2026 27,500 0.8 (3.%) 1,243,800 33,895.67 0 0 26,700 28,550 24,850
09/01/2026 26,700 -0.15 (-0.56%) 1,512,100 40,518.01 0 0 26,850 28,700 25,000
08/01/2026 26,850 -0.3 (-1.1%) 1,358,200 36,852.8 0 0 27,150 29,050 25,250
07/01/2026 27,150 0.45 (1.69%) 677,200 18,321.12 0 0 26,700 28,550 24,850
06/01/2026 26,700 -0.2 (-0.74%) 921,500 24,302.96 0 0 26,900 28,750 25,050
05/01/2026 26,900 -0.4 (-1.47%) 617,000 16,593.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.3 (-1.09%) 228,600 6,271.39 0 0 27,600 29,500 25,700
30/12/2025 27,600 0.1 (0.36%) 355,500 9,751.34 0 0 27,500 29,400 25,600
29/12/2025 27,500 -0.3 (-1.08%) 521,000 14,338.27 0 0 27,800 29,700 25,900
26/12/2025 27,800 -0.5 (-1.77%) 850,800 23,653.93 0 0 28,300 30,250 26,350
25/12/2025 28,300 0.15 (0.53%) 1,040,100 29,369.45 0 0 28,150 30,100 26,200
24/12/2025 28,150 0.05 (0.18%) 480,800 13,468.41 1,511,424 43,000.01 28,100 30,050 26,150
23/12/2025 28,100 0 (0%) 518,700 14,576.02 0 0 28,100 30,050 26,150
22/12/2025 28,100 0 (0%) 455,900 12,702.35 1,511,424 43,034.78 28,100 30,050 26,150
19/12/2025 28,100 0 (0%) 417,300 11,654.42 0 0 28,100 30,050 26,150
18/12/2025 28,100 -0.35 (-1.23%) 257,800 7,264.56 0 0 28,450 30,400 26,500
17/12/2025 28,450 0.2 (0.71%) 451,400 12,740.97 0 0 28,250 30,200 26,300
16/12/2025 28,250 0.05 (0.18%) 648,600 18,222.72 0 0 28,200 30,150 26,250
15/12/2025 28,200 0.1 (0.36%) 508,800 14,305.87 0 0 28,100 30,050 26,150
12/12/2025 28,100 0.25 (0.9%) 1,772,800 50,071.55 3,777,000 101,571.65 27,850 29,750 25,950
11/12/2025 27,850 -0.3 (-1.07%) 518,200 14,401.58 0 0 28,150 30,100 26,200
10/12/2025 28,150 0.7 (2.55%) 472,300 13,201.75 3,777,000 101,979 27,450 29,350 25,550
09/12/2025 27,450 0.2 (0.73%) 890,900 24,651.78 0 0 27,250 29,150 25,350
08/12/2025 27,250 -0.55 (-1.98%) 757,600 20,839.74 0 0 27,800 29,700 25,900
05/12/2025 27,800 -0.5 (-1.77%) 616,200 17,215.99 0 0 28,300 30,250 26,350
04/12/2025 28,300 0.3 (1.07%) 668,800 18,888.16 0 0 28,000 29,950 26,050
03/12/2025 28,000 0.2 (0.72%) 605,000 16,872.15 0 0 27,800 29,700 25,900
02/12/2025 27,800 -0.15 (-0.54%) 614,400 16,948.92 0 0 27,950 29,900 26,000
01/12/2025 27,950 0.35 (1.27%) 657,100 18,420.67 4,200,000 109,200 27,600 29,500 25,700
28/11/2025 27,600 -0.1 (-0.36%) 917,700 25,475.12 0 0 27,700 29,600 25,800
27/11/2025 27,700 0.3 (1.09%) 924,900 25,568.76 0 0 27,400 29,300 25,500
26/11/2025 27,400 0.8 (3.01%) 913,900 24,533.72 0 0 26,600 28,450 24,750
25/11/2025 26,600 -0.85 (-3.1%) 1,687,000 44,532.37 0 0 27,450 29,350 25,550
24/11/2025 27,450 -0.05 (-0.18%) 549,000 15,118.72 0 0 27,500 29,400 25,600
21/11/2025 27,500 -0.35 (-1.26%) 452,700 12,484.3 0 0 27,850 29,750 25,950
20/11/2025 27,850 -0.15 (-0.54%) 1,366,400 37,868.34 0 0 28,000 29,950 26,050
19/11/2025 28,000 -0.8 (-2.78%) 1,352,500 38,503.81 0 0 28,800 30,800 26,800
18/11/2025 28,800 -0.25 (-0.86%) 808,400 23,395.07 0 0 29,050 31,050 27,050
17/11/2025 29,050 0.3 (1.04%) 701,300 20,342.88 29,800 916.35 28,750 30,750 26,750
14/11/2025 28,750 0.05 (0.17%) 691,600 19,915.95 0 0 28,700 30,700 26,700
13/11/2025 28,700 -1.05 (-3.53%) 1,428,100 41,869.07 0 0 29,750 31,800 27,700
12/11/2025 29,750 -0.45 (-1.49%) 900,500 26,821.44 0 0 30,200 32,300 28,100
11/11/2025 30,200 -0.1 (-0.33%) 1,053,700 31,385.64 4,200,000 129,360 30,300 32,400 28,200
10/11/2025 30,300 0.05 (0.17%) 1,048,700 31,910.17 0 0 30,250 32,350 28,150
07/11/2025 30,250 -1.75 (-5.47%) 1,097,400 34,110.69 0 0 32,000 34,200 29,800
06/11/2025 32,000 -0.15 (-0.47%) 908,400 29,049.89 0 0 32,150 34,400 29,900
05/11/2025 32,150 0.8 (2.55%) 2,490,400 79,929.98 0 0 31,350 33,500 29,200
04/11/2025 31,350 0.15 (0.48%) 1,503,800 46,856.12 0 0 31,200 33,350 29,050
03/11/2025 31,200 0 (0%) 1,494,900 46,397.01 0 0 31,200 33,350 29,050
31/10/2025 31,200 -0.1 (-0.32%) 581,700 18,091.66 0 0 31,300 33,450 29,150
30/10/2025 31,300 0.1 (0.32%) 545,800 16,941.21 0 0 31,200 33,350 29,050
29/10/2025 31,200 0.1 (0.32%) 574,900 17,934.22 30,000 957 31,100 33,250 28,950
28/10/2025 31,100 0.3 (0.97%) 1,010,000 31,181.29 0 0 30,800 32,950 28,650
27/10/2025 30,800 0.05 (0.16%) 1,177,800 36,063.94 0 0 30,750 32,900 28,600
24/10/2025 30,750 0.85 (2.84%) 1,027,900 31,009.66 0 0 29,900 31,950 27,850
23/10/2025 29,900 -0.1 (-0.33%) 337,900 10,117.83 0 0 30,000 32,100 27,900
22/10/2025 30,000 0.4 (1.35%) 1,185,400 34,646.45 0 0 29,600 31,650 27,550
21/10/2025 29,600 -0.05 (-0.17%) 1,356,300 40,013.36 0 0 29,650 31,700 27,600
20/10/2025 29,650 -2.2 (-6.91%) 2,340,200 71,435.75 30,000 897 31,850 34,050 29,650
17/10/2025 31,850 0.5 (1.59%) 1,620,600 51,449.66 0 0 31,350 33,500 29,200
16/10/2025 31,350 0.25 (0.8%) 1,193,800 37,463.11 0 0 31,100 33,250 28,950
15/10/2025 31,100 0.25 (0.81%) 765,400 23,895.37 20,000 626 30,850 33,000 28,700
14/10/2025 30,850 -0.65 (-2.06%) 1,232,800 38,506.92 0 0 31,500 33,700 29,300
13/10/2025 31,500 0.2 (0.64%) 634,000 19,849.19 0 0 31,300 33,450 29,150
10/10/2025 31,300 0.4 (1.29%) 811,200 25,409.37 0 0 30,900 33,050 28,750
09/10/2025 30,900 -0.2 (-0.64%) 1,018,600 31,607.77 0 0 31,100 33,250 28,950
08/10/2025 31,100 -0.15 (-0.48%) 722,100 22,600.21 0 0 31,250 33,400 29,100
07/10/2025 31,250 -0.45 (-1.42%) 861,200 27,104.12 0 0 31,700 33,900 29,500
06/10/2025 31,700 -0.3 (-0.94%) 662,900 21,130.4 0 0 32,000 34,200 29,800
03/10/2025 32,000 0.2 (0.63%) 555,000 17,719.23 0 0 31,800 34,000 29,600
02/10/2025 31,800 0.5 (1.6%) 840,900 26,701.95 0 0 31,300 33,450 29,150
01/10/2025 31,300 -0.25 (-0.79%) 652,800 20,510.41 0 0 31,550 33,750 29,350
30/09/2025 31,550 -0.35 (-1.1%) 993,900 31,284.08 0 0 31,900 34,100 29,700
29/09/2025 31,900 -0.5 (-1.54%) 539,100 17,199.72 30,000 960 32,400 34,650 30,150
26/09/2025 32,400 -1 (-2.99%) 3,486,500 113,107.48 0 0 33,400 35,700 31,100
25/09/2025 33,400 -0.35 (-1.04%) 906,500 30,373 30,000 1,017 33,750 36,100 31,400
24/09/2025 33,750 0.45 (1.35%) 899,300 29,918.33 0 0 33,300 35,600 31,000
23/09/2025 33,300 0 (0%) 774,300 25,646.27 0 0 33,300 35,600 31,000
22/09/2025 33,300 0 (0%) 2,248,000 74,337.03 30,000 999 33,300 35,600 31,000
19/09/2025 33,300 0.15 (0.45%) 1,216,700 40,156.17 0 0 33,150 35,450 30,850
18/09/2025 33,150 -0.15 (-0.45%) 1,072,900 35,629.24 0 0 33,300 35,600 31,000
17/09/2025 33,300 -1.4 (-4.03%) 2,098,600 71,208.87 20,000 679 34,700 37,100 32,300
16/09/2025 34,700 -0.65 (-1.84%) 1,329,700 46,715.38 0 0 35,350 37,800 32,900
15/09/2025 35,350 1.95 (5.84%) 5,357,400 187,415.08 0 0 33,400 35,700 31,100

Historical Data-ko - BSC

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