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
02/04/2026 27,000 -0.5 (-1.82%) 56,400 1,526.64 0 0 27,500 31,600 23,400
01/04/2026 27,300 -0.3 (-1.09%) 61,700 1,699.7 0 0 27,600 31,700 23,500
31/03/2026 27,500 -0.1 (-0.36%) 69,701 1,921.06 0 0 27,600 31,700 23,500
30/03/2026 27,600 -0.1 (-0.36%) 25,101 692.81 0 0 27,700 31,800 23,600
27/03/2026 27,600 -0.1 (-0.36%) 21,575 596.83 0 0 27,700 31,800 23,600
26/03/2026 27,800 0 (0%) 8,101 224.2 0 0 27,800 31,900 23,700
25/03/2026 28,000 0 (0%) 23,201 644.5 0 0 28,000 32,200 23,800
24/03/2026 27,900 0.2 (0.72%) 7,300 204.34 0 0 27,700 31,800 23,600
23/03/2026 27,400 -0.7 (-2.49%) 12,700 352.31 0 0 28,100 32,300 23,900
20/03/2026 28,000 -0.4 (-1.41%) 7,300 205.16 0 0 28,400 32,600 24,200
19/03/2026 28,500 0 (0%) 9,900 280.78 0 0 28,500 32,700 24,300
18/03/2026 28,500 -0.1 (-0.35%) 2,300 65.65 0 0 28,600 32,800 24,400
17/03/2026 28,600 0.1 (0.35%) 6,801 194.55 0 0 28,500 32,700 24,300
16/03/2026 28,500 0 (0%) 5,700 162.18 0 0 28,500 32,700 24,300
13/03/2026 28,600 0 (0%) 15,201 433.29 0 0 28,600 32,800 24,400
12/03/2026 28,700 0.1 (0.35%) 12,500 357.32 0 0 28,600 32,800 24,400
11/03/2026 28,700 0.3 (1.06%) 3,300 94.45 0 0 28,400 32,600 24,200
10/03/2026 28,600 0.6 (2.14%) 19,606 557.44 0 0 28,000 32,200 23,800
09/03/2026 27,700 -1.5 (-5.14%) 66,266 1,856.45 0 0 29,200 33,500 24,900
06/03/2026 29,300 0.1 (0.34%) 9,700 283.06 0 0 29,200 33,500 24,900
05/03/2026 29,100 0 (0%) 8,402 245.35 0 0 29,100 33,400 24,800
04/03/2026 29,100 -0.4 (-1.36%) 43,333 1,259.5 0 0 29,500 33,900 25,100
03/03/2026 29,300 -0.1 (-0.34%) 12,760 376.01 0 0 29,400 33,800 25,000
02/03/2026 29,400 -0.1 (-0.34%) 25,000 733.8 0 0 29,500 33,900 25,100
27/02/2026 29,800 0.4 (1.36%) 42,625 1,259.38 0 0 29,400 33,800 25,000
26/02/2026 29,600 0.6 (2.07%) 33,200 976.03 0 0 29,000 33,300 24,700
25/02/2026 29,000 0 (0%) 5,855 169.89 0 0 29,000 33,300 24,700
24/02/2026 29,000 0 (0%) 13,901 403.19 0 0 29,000 33,300 24,700
23/02/2026 29,100 0.1 (0.34%) 18,700 541.55 0 0 29,000 33,300 24,700
13/02/2026 29,000 -0.1 (-0.34%) 7,900 229.08 0 0 29,100 33,400 24,800
12/02/2026 28,900 -0.5 (-1.7%) 1,000 29.06 0 0 29,400 33,800 25,000
11/02/2026 29,400 0.5 (1.73%) 23,900 702.1 0 0 28,900 33,200 24,600
10/02/2026 28,900 0.2 (0.7%) 14,806 428.61 0 0 28,700 33,000 24,400
09/02/2026 28,800 0.2 (0.7%) 18,311 525.74 0 0 28,600 32,800 24,400
06/02/2026 28,700 0 (0%) 14,830 424.47 0 0 28,700 33,000 24,400
05/02/2026 28,500 -0.4 (-1.38%) 45,701 1,310.03 0 0 28,900 33,200 24,600
04/02/2026 28,800 0 (0%) 56,506 1,635.32 0 0 28,800 33,100 24,500
03/02/2026 29,000 0 (0%) 36,700 1,055.48 0 0 29,000 33,300 24,700
02/02/2026 28,700 0.9 (3.24%) 42,080 1,219.64 0 0 27,800 31,900 23,700
30/01/2026 27,800 0 (0%) 28,846 802.53 0 0 27,800 31,900 23,700
29/01/2026 28,000 0.1 (0.36%) 15,520 431.52 0 0 27,900 32,000 23,800
28/01/2026 27,900 0.1 (0.36%) 10,892 304.34 0 0 27,800 31,900 23,700
27/01/2026 27,800 -0.2 (-0.71%) 10,431 289.82 0 0 28,000 32,200 23,800
26/01/2026 27,900 0 (0%) 26,000 726.97 0 0 27,900 32,000 23,800
23/01/2026 27,800 0.1 (0.36%) 8,200 228.82 0 0 27,700 31,800 23,600
22/01/2026 27,800 0.2 (0.72%) 3,501 97.03 0 0 27,600 31,700 23,500
21/01/2026 27,600 -0.1 (-0.36%) 6,336 174.68 0 0 27,700 31,800 23,600
20/01/2026 27,700 -0.3 (-1.07%) 2,782 77.05 0 0 28,000 32,200 23,800
19/01/2026 27,900 0 (0%) 3,717 103.91 0 0 27,900 32,000 23,800
16/01/2026 27,800 0.3 (1.09%) 16,812 469.83 0 0 27,500 31,600 23,400
15/01/2026 27,400 -0.2 (-0.72%) 16,853 463.11 0 0 27,600 31,700 23,500
14/01/2026 27,500 0 (0%) 5,131 141.44 0 0 27,500 31,600 23,400
13/01/2026 27,600 0 (0%) 13,724 376.95 0 0 27,600 31,700 23,500
12/01/2026 27,600 0 (0%) 30,918 854.45 0 0 27,600 31,700 23,500
09/01/2026 27,800 0.4 (1.46%) 7,898 218.31 0 0 27,400 31,500 23,300
08/01/2026 27,400 0.1 (0.37%) 5,964 163.25 0 0 27,300 31,300 23,300
07/01/2026 27,300 -0.1 (-0.36%) 14,000 382.44 0 0 27,400 31,500 23,300
06/01/2026 27,400 -0.2 (-0.72%) 4,601 125.94 0 0 27,600 31,700 23,500
05/01/2026 27,500 -0.1 (-0.36%) 4,601 126.92 0 0 27,600 31,700 23,500
31/12/2025 27,600 0 (0%) 3,850 106.29 0 0 27,600 31,700 23,500
30/12/2025 27,500 0.1 (0.36%) 600 16.53 0 0 27,400 31,500 23,300
29/12/2025 27,700 0.1 (0.36%) 13,900 381.37 0 0 27,600 31,700 23,500
26/12/2025 27,700 -0.1 (-0.36%) 2,670 73.8 0 0 27,800 31,900 23,700
25/12/2025 27,700 -0.1 (-0.36%) 3,340 92.78 0 0 27,800 31,900 23,700
24/12/2025 27,700 -0.1 (-0.36%) 12,945 359.85 0 0 27,800 31,900 23,700
23/12/2025 27,700 -0.2 (-0.72%) 20,400 566.54 0 0 27,900 32,000 23,800
22/12/2025 27,900 0.4 (1.45%) 22,724 634.38 0 0 27,500 31,600 23,400
19/12/2025 27,500 0 (0%) 800 22 0 0 27,500 31,600 23,400
18/12/2025 27,700 0.3 (1.09%) 3,500 96.15 0 0 27,400 31,500 23,300
17/12/2025 27,400 -0.2 (-0.72%) 6,466 177.3 0 0 27,600 31,700 23,500
16/12/2025 27,700 0.2 (0.73%) 5,395 148.88 0 0 27,500 31,600 23,400
15/12/2025 27,400 -0.4 (-1.44%) 5,503 151.48 0 0 27,800 31,900 23,700
12/12/2025 28,000 0.1 (0.36%) 7,740 215.54 0 0 27,900 32,000 23,800
11/12/2025 27,800 0 (0%) 15,420 429.93 0 0 27,800 31,900 23,700
10/12/2025 27,700 0.3 (1.09%) 8,810 244.63 0 0 27,400 31,500 23,300
09/12/2025 27,300 -0.6 (-2.15%) 12,400 339.38 0 0 27,900 32,000 23,800
08/12/2025 27,900 -0.1 (-0.36%) 6,647 185.41 0 0 28,000 32,200 23,800
05/12/2025 28,000 0 (0%) 6,000 167.91 0 0 28,000 32,200 23,800
04/12/2025 27,800 -0.1 (-0.36%) 30,854 865.12 0 0 27,900 32,000 23,800
03/12/2025 27,900 0.3 (1.09%) 4,320 120.35 0 0 27,600 31,700 23,500
02/12/2025 27,800 0 (0%) 5,254 145.19 0 0 27,800 31,900 23,700
01/12/2025 28,000 0.5 (1.82%) 37,817 1,051.53 0 0 27,500 31,600 23,400
28/11/2025 27,300 -0.3 (-1.09%) 21,002 577.85 0 0 27,600 31,700 23,500
27/11/2025 27,600 -0.4 (-1.43%) 15,209 420.25 0 0 28,000 32,200 23,800
26/11/2025 29,400 0 (0%) 24,001 707.83 0 0 29,400 33,800 25,000
25/11/2025 29,400 -0.1 (-0.34%) 6,205 182.7 0 0 29,500 33,900 25,100
24/11/2025 29,500 0.5 (1.72%) 51,901 1,530.11 0 0 29,000 33,300 24,700
21/11/2025 29,300 0.1 (0.34%) 16,400 475 0 0 29,200 33,500 24,900
20/11/2025 29,200 -0.2 (-0.68%) 5,216 152.4 0 0 29,400 33,800 25,000
19/11/2025 29,300 -0.1 (-0.34%) 16,509 485.01 0 0 29,400 33,800 25,000
18/11/2025 29,300 0.2 (0.69%) 16,000 469.94 0 0 29,100 33,400 24,800
17/11/2025 29,300 -0.3 (-1.01%) 44,969 1,306.91 0 0 29,600 34,000 25,200
14/11/2025 29,600 0 (0%) 16,419 485.26 0 0 29,600 34,000 25,200
13/11/2025 29,700 0.7 (2.41%) 91,322 2,701.46 0 0 29,000 33,300 24,700
12/11/2025 29,000 0.1 (0.35%) 10,984 318.2 0 0 28,900 33,200 24,600
11/11/2025 29,000 0.5 (1.75%) 39,597 1,144.79 0 0 28,500 32,700 24,300
10/11/2025 28,400 -0.2 (-0.7%) 11,250 320.17 0 0 28,600 32,800 24,400
07/11/2025 28,600 0.1 (0.35%) 39,643 1,132.73 0 0 28,500 32,700 24,300
06/11/2025 28,500 0 (0%) 12,321 350.85 551 13.78 28,500 32,700 24,300
05/11/2025 28,500 0.2 (0.71%) 19,900 566.66 0 0 28,300 32,500 24,100
04/11/2025 28,300 -0.1 (-0.35%) 22,401 632.85 0 0 28,400 32,600 24,200
03/11/2025 28,400 0 (0%) 39,224 1,114.48 0 0 28,400 32,600 24,200
31/10/2025 28,500 0.1 (0.35%) 47,402 1,348.47 0 0 28,400 32,600 24,200
30/10/2025 28,200 0 (0%) 135,726 3,857.34 0 0 28,200 32,400 24,000
29/10/2025 28,400 0.6 (2.16%) 107,002 3,014.5 0 0 27,800 31,900 23,700
28/10/2025 27,900 -0.1 (-0.36%) 25,000 694.95 0 0 28,000 32,200 23,800
27/10/2025 27,800 0 (0%) 24,951 698.04 0 0 27,800 31,900 23,700
24/10/2025 27,700 0 (0%) 7,010 194.54 0 0 27,700 31,800 23,600
23/10/2025 27,600 -0.2 (-0.72%) 200 5.54 0 0 27,800 31,900 23,700
22/10/2025 27,800 0.4 (1.46%) 2,910 80.9 0 0 27,400 31,500 23,300
21/10/2025 27,700 0 (0%) 17,754 486.8 0 0 27,700 31,800 23,600
20/10/2025 27,300 -0.7 (-2.5%) 26,925 745.11 0 0 28,000 32,200 23,800
17/10/2025 28,000 0.1 (0.36%) 6,906 193.4 0 0 27,900 32,000 23,800
16/10/2025 27,900 0 (0%) 2,625 73.2 0 0 27,900 32,000 23,800
15/10/2025 28,000 0.1 (0.36%) 6,500 181.35 0 0 27,900 32,000 23,800
14/10/2025 27,800 0 (0%) 9,602 267.85 0 0 27,800 31,900 23,700
13/10/2025 27,800 0 (0%) 3,700 103 0 0 27,800 31,900 23,700
10/10/2025 27,900 0 (0%) 8,606 239.62 0 0 27,900 32,000 23,800
09/10/2025 27,900 -0.2 (-0.71%) 8,200 228.9 0 0 28,100 32,300 23,900
08/10/2025 28,100 0.1 (0.36%) 13,218 371.24 0 0 28,000 32,200 23,800
07/10/2025 28,000 0.1 (0.36%) 1,543 43.15 0 0 27,900 32,000 23,800
06/10/2025 27,900 0 (0%) 4,101 114.42 0 0 27,900 32,000 23,800
03/10/2025 28,000 0 (0%) 14,061 392.4 0 0 28,000 32,200 23,800

Historical Data-ko - BSC

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