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 29,600 0.5 (1.72%) 100,552 2,940.82 0 0 29,100 32,000 26,200
26/03/2026 29,100 -0.5 (-1.69%) 143,774 4,189.18 0 0 29,600 32,500 26,700
25/03/2026 29,600 0.6 (2.07%) 146,861 4,348.55 0 0 29,000 31,900 26,100
24/03/2026 29,000 0 (0%) 141,114 4,104.09 0 0 29,000 31,900 26,100
23/03/2026 29,000 -0.7 (-2.36%) 278,757 8,215.63 0 0 29,700 32,600 26,800
20/03/2026 29,700 -0.9 (-2.94%) 280,568 8,449.92 0 0 30,600 33,600 27,600
19/03/2026 30,600 -1.2 (-3.77%) 195,648 6,034.86 0 0 31,800 34,900 28,700
18/03/2026 31,800 1.5 (4.95%) 280,325 8,706.88 0 0 30,300 33,300 27,300
17/03/2026 30,300 -0.1 (-0.33%) 186,648 5,693.43 0 0 30,400 33,400 27,400
16/03/2026 30,400 0.4 (1.33%) 379,433 11,339.02 0 0 30,000 33,000 27,000
13/03/2026 30,000 -1.9 (-5.96%) 877,508 27,011.76 0 0 31,900 35,000 28,800
12/03/2026 31,900 -0.6 (-1.85%) 293,325 9,518.07 0 0 32,500 35,700 29,300
11/03/2026 32,500 1.8 (5.86%) 367,374 11,637.97 0 0 30,700 33,700 27,700
10/03/2026 30,700 -2.3 (-6.97%) 805,366 25,231.74 0 0 33,000 36,300 29,700
09/03/2026 33,000 -3.6 (-9.84%) 1,173,523 40,701.64 0 0 36,600 40,200 33,000
06/03/2026 36,600 -0.4 (-1.08%) 390,400 14,504.25 0 0 37,000 40,700 33,300
05/03/2026 37,000 -2.8 (-7.04%) 793,633 30,715.19 0 0 39,800 43,700 35,900
04/03/2026 39,800 -2.2 (-5.24%) 1,120,867 44,843.81 0 0 42,000 46,200 37,800
03/03/2026 42,000 0.7 (1.69%) 1,131,831 47,088.41 0 0 41,300 45,400 37,200
02/03/2026 41,300 3.7 (9.84%) 1,632,852 66,630.22 0 0 37,600 41,300 33,900
27/02/2026 37,600 1.7 (4.74%) 783,078 29,288.44 0 0 35,900 39,400 32,400
26/02/2026 35,900 0.8 (2.28%) 333,988 11,659.56 0 0 35,100 38,600 31,600
25/02/2026 35,100 0.2 (0.57%) 226,153 7,972.83 0 0 34,900 38,300 31,500
24/02/2026 34,900 -0.2 (-0.57%) 173,792 6,070.21 0 0 35,100 38,600 31,600
23/02/2026 35,100 1.8 (5.41%) 324,399 11,406.72 0 0 33,300 36,600 30,000
13/02/2026 33,300 -0.1 (-0.3%) 98,778 3,279.62 0 0 33,400 36,700 30,100
12/02/2026 33,400 0.4 (1.21%) 93,037 3,139.12 0 0 33,000 36,300 29,700
11/02/2026 33,000 0 (0%) 197,800 6,514.96 0 0 33,000 36,300 29,700
10/02/2026 33,000 -2.9 (-8.08%) 444,438 15,110.88 0 0 35,900 39,400 32,400
09/02/2026 35,900 1.6 (4.66%) 177,450 6,180.22 0 0 34,300 37,700 30,900
06/02/2026 34,300 -1.6 (-4.46%) 912,172 31,271.97 0 0 35,900 39,400 32,400
05/02/2026 35,900 -2.2 (-5.77%) 429,280 15,912.1 0 0 38,100 41,900 34,300
04/02/2026 38,100 -0.4 (-1.04%) 571,547 21,845.64 0 0 38,500 42,300 34,700
03/02/2026 38,500 -0.6 (-1.53%) 833,400 32,795.13 0 0 39,100 43,000 35,200
02/02/2026 39,100 0.6 (1.56%) 941,328 35,385.23 0 0 38,500 42,300 34,700
30/01/2026 38,500 -0.6 (-1.53%) 986,385 38,492.06 0 0 39,100 43,000 35,200
29/01/2026 39,100 0.3 (0.77%) 281,830 10,731.65 0 0 38,800 42,600 35,000
28/01/2026 38,800 2.3 (6.3%) 1,675,042 65,187.27 0 0 36,500 40,100 32,900
27/01/2026 36,500 1 (2.82%) 551,037 19,854.23 0 0 35,500 39,000 32,000
26/01/2026 35,500 0 (0%) 340,649 12,058.86 0 0 35,500 39,000 32,000
23/01/2026 35,500 -0.6 (-1.66%) 266,492 9,479.52 0 0 36,100 39,700 32,500
22/01/2026 36,100 -1.1 (-2.96%) 534,083 19,975.98 0 0 37,200 40,900 33,500
21/01/2026 37,200 1 (2.76%) 456,010 16,590.83 0 0 36,200 39,800 32,600
20/01/2026 36,200 0 (0%) 320,851 11,471.88 0 0 36,200 39,800 32,600
19/01/2026 36,200 0.6 (1.69%) 323,835 11,569.42 0 0 35,600 39,100 32,100
16/01/2026 35,600 -1.1 (-3.%) 495,783 17,994.93 0 0 36,700 40,300 33,100
15/01/2026 36,700 -1.3 (-3.42%) 365,524 13,481.88 0 0 38,000 41,800 34,200
14/01/2026 38,000 -0.3 (-0.78%) 751,540 28,961.7 0 0 38,300 42,100 34,500
13/01/2026 38,300 3 (8.5%) 933,614 34,658.64 0 0 35,300 38,800 31,800
12/01/2026 35,300 0.3 (0.86%) 594,351 20,408.33 0 0 35,000 38,500 31,500
09/01/2026 35,000 -1 (-2.78%) 430,485 15,462.23 0 0 36,000 39,600 32,400
08/01/2026 36,000 -0.5 (-1.37%) 889,429 32,466.09 0 0 36,500 40,100 32,900
07/01/2026 36,500 -0.7 (-1.88%) 549,253 20,091.15 0 0 37,200 40,900 33,500
06/01/2026 37,200 0.4 (1.09%) 460,336 17,144.71 0 0 36,800 40,400 33,200
05/01/2026 36,800 1 (2.79%) 731,158 26,787.61 0 0 35,800 39,300 32,300
31/12/2025 35,800 -0.2 (-0.56%) 267,392 9,621.86 0 0 36,000 39,600 32,400
30/12/2025 36,000 1.3 (3.75%) 571,412 20,411.4 0 0 34,700 38,100 31,300
29/12/2025 34,700 3.1 (9.81%) 823,074 28,130.3 0 0 31,600 34,700 28,500
26/12/2025 31,600 0.1 (0.32%) 544,928 17,188.57 0 0 31,500 34,600 28,400
25/12/2025 31,500 -0.3 (-0.94%) 182,718 5,775.26 0 0 31,800 34,900 28,700
24/12/2025 31,800 0.3 (0.95%) 326,006 10,344.44 0 0 31,500 34,600 28,400
23/12/2025 31,500 0.9 (2.94%) 699,943 22,160.55 0 0 30,600 33,600 27,600
22/12/2025 30,600 2.7 (9.68%) 778,891 23,438.91 0 0 27,900 30,600 25,200
19/12/2025 27,900 -0.4 (-1.41%) 64,400 1,804.5 0 0 28,300 31,100 25,500
18/12/2025 28,300 -0.3 (-1.05%) 60,405 1,699.89 0 0 28,600 31,400 25,800
17/12/2025 28,600 0.3 (1.06%) 71,000 2,026.66 0 0 28,300 31,100 25,500
16/12/2025 28,300 0.5 (1.8%) 70,313 1,960.59 0 0 27,800 30,500 25,100
15/12/2025 27,800 0 (0%) 63,001 1,751.3 0 0 27,800 30,500 25,100
12/12/2025 27,800 -0.5 (-1.77%) 31,300 872.02 0 0 28,300 31,100 25,500
11/12/2025 28,300 0.4 (1.43%) 40,502 1,131.09 0 0 27,900 30,600 25,200
10/12/2025 27,900 -0.1 (-0.36%) 44,806 1,254.39 0 0 28,000 30,800 25,200
09/12/2025 28,000 -0.5 (-1.75%) 120,718 3,379.48 0 0 28,500 31,300 25,700
08/12/2025 28,500 0 (0%) 91,829 2,601.5 0 0 28,500 31,300 25,700
05/12/2025 28,500 -0.1 (-0.35%) 39,112 1,109.61 0 0 28,600 31,400 25,800
04/12/2025 28,600 0.2 (0.7%) 43,702 1,245.98 0 0 28,400 31,200 25,600
03/12/2025 28,400 0 (0%) 65,373 1,876.38 0 0 28,400 31,200 25,600
02/12/2025 28,400 -0.1 (-0.35%) 89,350 2,510.11 0 0 28,500 31,300 25,700
01/12/2025 28,500 -0.1 (-0.35%) 52,810 1,495.11 0 0 28,600 31,400 25,800
28/11/2025 28,600 -0.1 (-0.35%) 34,147 982.51 0 0 28,700 31,500 25,900
27/11/2025 28,700 0.1 (0.35%) 28,600 825.44 0 0 28,600 31,400 25,800
26/11/2025 28,600 0.3 (1.06%) 39,500 1,125.09 0 0 28,300 31,100 25,500
25/11/2025 28,300 -0.2 (-0.7%) 155,404 4,409.05 0 0 28,500 31,300 25,700
24/11/2025 28,500 -0.2 (-0.7%) 72,819 2,081.84 0 0 28,700 31,500 25,900
21/11/2025 28,700 -0.5 (-1.71%) 224,303 6,400.81 0 0 29,200 32,100 26,300
20/11/2025 29,200 -0.1 (-0.34%) 126,900 3,683.29 0 0 29,300 32,200 26,400
19/11/2025 29,300 -0.2 (-0.68%) 123,706 3,641.54 0 0 29,500 32,400 26,600
18/11/2025 29,500 -0.4 (-1.34%) 110,770 3,284.5 0 0 29,900 32,800 27,000
17/11/2025 29,900 0.1 (0.34%) 147,216 4,368.13 0 0 29,800 32,700 26,900
14/11/2025 29,800 0.3 (1.02%) 167,895 5,003. 0 0 29,500 32,400 26,600
13/11/2025 29,500 0.7 (2.43%) 141,121 4,203.97 0 0 28,800 31,600 26,000
12/11/2025 28,800 -0.1 (-0.35%) 137,430 3,976.77 0 0 28,900 31,700 26,100
11/11/2025 28,900 -0.6 (-2.03%) 132,914 3,862.83 0 0 29,500 32,400 26,600
10/11/2025 29,500 0.1 (0.34%) 134,815 3,976.56 0 0 29,400 32,300 26,500
07/11/2025 29,400 -1.6 (-5.16%) 399,154 11,940.07 58,000 1,618.2 31,000 34,100 27,900
06/11/2025 31,000 -0.5 (-1.59%) 98,958 3,072.63 0 0 31,500 34,600 28,400
05/11/2025 31,500 1.1 (3.62%) 711,853 22,305.83 0 0 30,400 33,400 27,400
04/11/2025 30,400 0.1 (0.33%) 144,827 4,311.01 0 0 30,300 33,300 27,300
03/11/2025 30,300 0 (0%) 183,396 5,630.06 0 0 30,300 33,300 27,300
31/10/2025 30,300 0.9 (3.06%) 281,600 8,515.47 0 0 29,400 32,300 26,500
30/10/2025 29,400 -0.1 (-0.34%) 32,325 942.59 0 0 29,500 32,400 26,600
29/10/2025 29,500 0 (0%) 117,314 3,448.14 0 0 29,500 32,400 26,600
28/10/2025 29,500 0 (0%) 83,100 2,420.83 0 0 29,500 32,400 26,600
27/10/2025 29,500 -0.5 (-1.67%) 41,188 1,225.7 0 0 30,000 33,000 27,000
24/10/2025 30,000 0.7 (2.39%) 265,840 8,062.7 0 0 29,300 32,200 26,400
23/10/2025 29,300 0.9 (3.17%) 111,364 3,285.97 0 0 28,400 31,200 25,600
22/10/2025 28,400 0 (0%) 21,958 618.43 0 0 28,400 31,200 25,600
21/10/2025 28,400 0.1 (0.35%) 94,000 2,620.25 0 0 28,300 31,100 25,500
20/10/2025 28,300 -0.1 (-0.35%) 57,996 1,639.48 0 0 28,400 31,200 25,600
17/10/2025 28,400 0.1 (0.35%) 80,471 2,314.74 0 0 28,300 31,100 25,500
16/10/2025 28,300 -0.6 (-2.08%) 31,545 894.8 0 0 28,900 31,700 26,100
15/10/2025 28,900 -0.1 (-0.34%) 63,220 1,802.23 0 0 29,000 31,900 26,100
14/10/2025 29,000 -0.1 (-0.34%) 71,294 2,052.4 0 0 29,100 32,000 26,200
13/10/2025 29,100 -0.6 (-2.02%) 79,309 2,305.62 0 0 29,700 32,600 26,800
10/10/2025 29,700 0 (0%) 21,711 640.05 0 0 29,700 32,600 26,800
09/10/2025 29,700 0.7 (2.41%) 44,901 1,323.66 0 0 29,000 31,900 26,100
08/10/2025 29,000 -0.2 (-0.68%) 64,905 1,888.18 0 0 29,200 32,100 26,300
07/10/2025 29,200 -0.3 (-1.02%) 25,901 755.14 0 0 29,500 32,400 26,600
06/10/2025 29,500 0.4 (1.37%) 47,705 1,387.89 0 0 29,100 32,000 26,200
03/10/2025 29,100 -0.6 (-2.02%) 24,800 725.84 0 0 29,700 32,600 26,800
02/10/2025 29,700 0.2 (0.68%) 37,810 1,119.37 0 0 29,500 32,400 26,600
01/10/2025 29,500 -0.4 (-1.34%) 59,624 1,782.18 0 0 29,900 32,800 27,000
30/09/2025 29,900 0.4 (1.36%) 25,917 764.8 0 0 29,500 32,400 26,600
29/09/2025 29,500 0.3 (1.03%) 187,310 5,655.79 0 0 29,200 32,100 26,300

Historical Data-ko - BSC

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