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
29/04/2026 45,200 0.7 (1.57%) 284,597 12,834.15 0 0 44,500 51,100 37,900
28/04/2026 44,900 0.6 (1.35%) 171,665 7,639.64 0 0 44,300 50,900 37,700
24/04/2026 44,200 0.1 (0.23%) 69,810 3,090.11 0 0 44,100 50,700 37,500
23/04/2026 44,200 0.1 (0.23%) 168,166 7,413.12 0 0 44,100 50,700 37,500
22/04/2026 44,100 -0.8 (-1.78%) 284,145 12,540.38 30,000 1,356 44,900 51,600 38,200
21/04/2026 44,600 -0.6 (-1.33%) 157,212 7,057.95 0 0 45,200 51,900 38,500
20/04/2026 45,200 -0.3 (-0.66%) 135,049 6,106.36 0 0 45,500 52,300 38,700
17/04/2026 45,600 -0.4 (-0.87%) 81,720 3,718.25 0 0 46,000 52,900 39,100
16/04/2026 45,600 -0.5 (-1.08%) 64,056 2,948.9 0 0 46,100 53,000 39,200
15/04/2026 48,000 0.1 (0.21%) 118,295 5,684.85 0 0 47,900 55,000 40,800
14/04/2026 48,100 0.5 (1.05%) 169,736 8,131.85 0 0 47,600 54,700 40,500
13/04/2026 47,600 0.2 (0.42%) 61,907 2,947.88 0 0 47,400 54,500 40,300
10/04/2026 47,300 -0.2 (-0.42%) 161,027 7,631.73 0 0 47,500 54,600 40,400
09/04/2026 47,500 0 (0%) 121,717 5,781.6 0 0 47,500 54,600 40,400
08/04/2026 47,600 0.3 (0.63%) 188,771 8,970.31 0 0 47,300 54,300 40,300
07/04/2026 47,400 0 (0%) 55,871 2,641.45 0 0 47,400 54,500 40,300
06/04/2026 47,400 0 (0%) 115,278 5,460.09 0 0 47,400 54,500 40,300
03/04/2026 47,400 0.1 (0.21%) 34,987 1,656.72 0 0 47,300 54,300 40,300
02/04/2026 47,200 -0.5 (-1.05%) 83,716 3,960.31 0 0 47,700 54,800 40,600
01/04/2026 47,700 -0.1 (-0.21%) 51,020 2,431.9 0 0 47,800 54,900 40,700
31/03/2026 48,000 0.7 (1.48%) 93,570 4,472.21 0 0 47,300 54,300 40,300
30/03/2026 47,600 0 (0%) 82,433 3,901.78 0 0 47,600 54,700 40,500
27/03/2026 47,600 0.2 (0.42%) 16,471 783.53 0 0 47,400 54,500 40,300
26/03/2026 47,600 -0.5 (-1.04%) 88,821 4,213.82 0 0 48,100 55,300 40,900
25/03/2026 48,000 0 (0%) 27,930 1,342.64 0 0 48,000 55,200 40,800
24/03/2026 48,000 0.1 (0.21%) 28,555 1,371.71 0 0 47,900 55,000 40,800
23/03/2026 47,700 -0.7 (-1.45%) 51,621 2,471.26 0 0 48,400 55,600 41,200
20/03/2026 48,000 0.1 (0.21%) 81,170 3,925.27 0 0 47,900 55,000 40,800
19/03/2026 47,900 0.1 (0.21%) 14,443 691.26 0 0 47,800 54,900 40,700
18/03/2026 47,800 0 (0%) 18,318 875.8 0 0 47,800 54,900 40,700
17/03/2026 47,900 0.3 (0.63%) 16,232 776.72 0 0 47,600 54,700 40,500
16/03/2026 47,500 0 (0%) 44,712 2,127.41 0 0 47,500 54,600 40,400
13/03/2026 47,500 0 (0%) 20,715 984.15 0 0 47,500 54,600 40,400
12/03/2026 47,400 0.1 (0.21%) 17,169 815.52 0 0 47,300 54,300 40,300
11/03/2026 47,600 0 (0%) 53,207 2,518.35 15,700 635.85 47,600 54,700 40,500
10/03/2026 47,900 0.8 (1.7%) 109,519 5,212.94 0 0 47,100 54,100 40,100
09/03/2026 46,900 -2 (-4.09%) 323,725 15,251.25 0 0 48,900 56,200 41,600
06/03/2026 48,800 -0.1 (-0.2%) 136,053 6,647.01 0 0 48,900 56,200 41,600
05/03/2026 48,800 0.1 (0.21%) 56,985 2,784.49 0 0 48,700 56,000 41,400
04/03/2026 48,900 0 (0%) 424,644 20,681.11 0 0 48,900 56,200 41,600
03/03/2026 48,700 -0.4 (-0.81%) 117,284 5,733.86 0 0 49,100 56,400 41,800
02/03/2026 49,300 -0.3 (-0.6%) 145,594 7,155.88 0 0 49,600 57,000 42,200
27/02/2026 49,500 0.1 (0.2%) 120,149 5,954.22 0 0 49,400 56,800 42,000
26/02/2026 49,300 -0.2 (-0.4%) 154,907 7,655.71 0 0 49,500 56,900 42,100
25/02/2026 49,300 0.1 (0.2%) 406,589 20,107.93 0 0 49,200 56,500 41,900
24/02/2026 49,100 0.1 (0.2%) 180,724 8,890.02 0 0 49,000 56,300 41,700
23/02/2026 49,200 0.1 (0.2%) 102,587 5,029.52 0 0 49,100 56,400 41,800
13/02/2026 49,100 0.1 (0.2%) 64,033 3,142.71 0 0 49,000 56,300 41,700
12/02/2026 49,000 -0.1 (-0.2%) 183,058 8,975.98 0 0 49,100 56,400 41,800
11/02/2026 49,100 0.1 (0.2%) 63,749 3,129.06 0 0 49,000 56,300 41,700
10/02/2026 48,800 -0.3 (-0.61%) 311,335 15,254.16 0 0 49,100 56,400 41,800
09/02/2026 49,100 0.1 (0.2%) 116,994 5,744.17 0 0 49,000 56,300 41,700
06/02/2026 48,900 -0.2 (-0.41%) 165,766 8,115.14 0 0 49,100 56,400 41,800
05/02/2026 48,800 -0.3 (-0.61%) 255,767 12,549.14 0 0 49,100 56,400 41,800
04/02/2026 49,300 0.9 (1.86%) 219,552 10,778.73 0 0 48,400 55,600 41,200
03/02/2026 48,500 1.2 (2.54%) 411,448 19,914.81 0 0 47,300 54,300 40,300
02/02/2026 47,600 0 (0%) 269,686 12,768.43 0 0 47,600 54,700 40,500
30/01/2026 47,500 0.1 (0.21%) 186,228 8,862.6 0 0 47,400 54,500 40,300
29/01/2026 47,500 0.6 (1.28%) 189,472 8,989.15 0 0 46,900 53,900 39,900
28/01/2026 47,100 0.7 (1.51%) 247,662 11,626.98 0 0 46,400 53,300 39,500
27/01/2026 46,600 0 (0%) 159,675 7,416.8 0 0 46,600 53,500 39,700
26/01/2026 46,500 -0.2 (-0.43%) 201,628 9,391.17 0 0 46,700 53,700 39,700
23/01/2026 46,700 0.1 (0.21%) 58,324 2,723.65 0 0 46,600 53,500 39,700
22/01/2026 46,600 -0.1 (-0.21%) 234,551 10,937.1 0 0 46,700 53,700 39,700
21/01/2026 46,700 -0.2 (-0.43%) 102,104 4,769. 0 0 46,900 53,900 39,900
20/01/2026 47,100 0.3 (0.64%) 129,266 6,066.74 0 0 46,800 53,800 39,800
19/01/2026 46,900 0.2 (0.43%) 79,567 3,720.8 0 0 46,700 53,700 39,700
16/01/2026 46,500 0 (0%) 247,839 11,563.97 0 0 46,500 53,400 39,600
15/01/2026 46,700 0.8 (1.74%) 270,886 12,604.96 0 0 45,900 52,700 39,100
14/01/2026 45,900 0 (0%) 105,889 4,858.95 0 0 45,900 52,700 39,100
13/01/2026 45,800 -0.2 (-0.43%) 113,863 5,227.33 0 0 46,000 52,900 39,100
12/01/2026 47,100 0.1 (0.21%) 232,320 10,914.77 0 0 47,000 54,000 40,000
09/01/2026 47,000 0.2 (0.43%) 249,477 11,718.78 0 0 46,800 53,800 39,800
08/01/2026 46,600 -0.2 (-0.43%) 61,396 2,870.73 0 0 46,800 53,800 39,800
07/01/2026 46,800 0 (0%) 42,662 1,996.37 0 0 46,800 53,800 39,800
06/01/2026 46,800 -0.2 (-0.43%) 94,372 4,419.15 0 0 47,000 54,000 40,000
05/01/2026 46,900 0.1 (0.21%) 161,472 7,582.84 0 0 46,800 53,800 39,800
31/12/2025 47,000 1 (2.17%) 170,128 7,968.19 0 0 46,000 52,900 39,100
30/12/2025 46,200 0.5 (1.09%) 175,895 8,097.18 0 0 45,700 52,500 38,900
29/12/2025 45,900 0.8 (1.77%) 159,611 7,301.61 0 0 45,100 51,800 38,400
26/12/2025 45,100 -0.2 (-0.44%) 21,673 977.1 0 0 45,300 52,000 38,600
25/12/2025 45,400 0.2 (0.44%) 151,875 6,874.76 0 0 45,200 51,900 38,500
24/12/2025 45,000 -0.2 (-0.44%) 62,018 2,802.26 0 0 45,200 51,900 38,500
23/12/2025 45,100 0.2 (0.45%) 119,182 5,385.6 0 0 44,900 51,600 38,200
22/12/2025 45,100 0.1 (0.22%) 77,956 3,496.8 0 0 45,000 51,700 38,300
19/12/2025 45,000 0.3 (0.67%) 39,498 1,776.54 0 0 44,700 51,400 38,000
18/12/2025 44,800 0.1 (0.22%) 22,064 985.17 0 0 44,700 51,400 38,000
17/12/2025 44,800 0.2 (0.45%) 24,804 1,109.32 0 0 44,600 51,200 38,000
16/12/2025 44,700 0 (0%) 47,330 2,110.45 0 0 44,700 51,400 38,000
15/12/2025 44,800 0 (0%) 34,645 1,549.46 0 0 44,800 51,500 38,100
12/12/2025 44,800 -0.3 (-0.67%) 46,183 2,069.86 0 0 45,100 51,800 38,400
11/12/2025 45,000 0.1 (0.22%) 79,999 3,611.4 0 0 44,900 51,600 38,200
10/12/2025 44,900 0 (0%) 90,789 4,079.08 0 0 44,900 51,600 38,200
09/12/2025 44,700 -0.5 (-1.11%) 76,320 3,426.09 0 0 45,200 51,900 38,500
08/12/2025 45,100 -0.1 (-0.22%) 31,644 1,429.74 0 0 45,200 51,900 38,500
05/12/2025 45,300 0.2 (0.44%) 141,578 6,403.88 0 0 45,100 51,800 38,400
04/12/2025 45,100 0.9 (2.04%) 162,640 7,334.73 0 0 44,200 50,800 37,600
03/12/2025 44,300 0.3 (0.68%) 42,116 1,863.69 0 0 44,000 50,600 37,400
02/12/2025 43,900 -0.1 (-0.23%) 121,776 5,361.24 0 0 44,000 50,600 37,400
01/12/2025 43,900 -0.1 (-0.23%) 68,037 2,992.05 0 0 44,000 50,600 37,400
28/11/2025 43,900 -0.1 (-0.23%) 121,663 5,350.66 0 0 44,000 50,600 37,400
27/11/2025 44,000 -0.1 (-0.23%) 208,793 9,194. 0 0 44,100 50,700 37,500
26/11/2025 44,000 -0.2 (-0.45%) 148,479 6,551.86 0 0 44,200 50,800 37,600
25/11/2025 44,100 -0.4 (-0.9%) 150,897 6,662.93 0 0 44,500 51,100 37,900
24/11/2025 44,500 0 (0%) 74,717 3,328.52 0 0 44,500 51,100 37,900
21/11/2025 44,600 0.1 (0.22%) 108,982 4,847.92 0 0 44,500 51,100 37,900
20/11/2025 44,600 0.2 (0.45%) 144,387 6,431.69 0 0 44,400 51,000 37,800
19/11/2025 44,400 0.4 (0.91%) 281,870 12,502.63 0 0 44,000 50,600 37,400
18/11/2025 43,800 -0.1 (-0.23%) 126,730 5,571.3 0 0 43,900 50,400 37,400
17/11/2025 43,900 -0.1 (-0.23%) 124,288 5,459.77 0 0 44,000 50,600 37,400
14/11/2025 44,200 0.2 (0.45%) 174,320 7,663.05 0 0 44,000 50,600 37,400
13/11/2025 44,300 0.3 (0.68%) 183,992 8,100.16 0 0 44,000 50,600 37,400
12/11/2025 44,000 -0.4 (-0.9%) 359,345 15,797.6 0 0 44,400 51,000 37,800
11/11/2025 44,200 -0.4 (-0.9%) 96,039 4,263.95 0 0 44,600 51,200 38,000
10/11/2025 44,300 -0.4 (-0.89%) 189,794 8,456.58 0 0 44,700 51,400 38,000
07/11/2025 44,700 -0.3 (-0.67%) 88,721 3,967.01 0 0 45,000 51,700 38,300
06/11/2025 45,000 -0.1 (-0.22%) 83,382 3,751.52 0 0 45,100 51,800 38,400
05/11/2025 45,100 0.5 (1.12%) 35,591 1,603.92 0 0 44,600 51,200 38,000
04/11/2025 45,300 0.4 (0.89%) 153,490 6,852.32 0 0 44,900 51,600 38,200
03/11/2025 44,800 -0.3 (-0.67%) 140,907 6,322.95 30,000 1,155 45,100 51,800 38,400

Historical Data-ko - BSC

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