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
25/03/2026 28,500 0.5 (1.79%) 1,000 28.4 0 0 28,000 32,200 23,800
24/03/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
23/03/2026 28,000 -1 (-3.45%) 1,500 42.01 0 0 29,000 33,300 24,700
20/03/2026 29,000 -0.2 (-0.68%) 1,100 31.92 0 0 29,200 33,500 24,900
19/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
18/03/2026 29,400 -0.4 (-1.34%) 600 17.52 0 0 29,800 34,200 25,400
17/03/2026 29,800 0 (0%) 1 0.03 0 0 29,800 34,200 25,400
16/03/2026 29,300 0.8 (2.81%) 10,200 303.57 0 0 28,500 32,700 24,300
13/03/2026 28,500 0.1 (0.35%) 420 11.97 0 0 28,400 32,600 24,200
12/03/2026 28,500 0.4 (1.42%) 8,510 241.54 0 0 28,100 32,300 23,900
11/03/2026 28,100 0.1 (0.36%) 600 16.85 0 0 28,000 32,200 23,800
10/03/2026 28,000 0 (0%) 700 19.6 0 0 28,000 32,200 23,800
09/03/2026 28,000 -1.2 (-4.11%) 1,004 28.11 0 0 29,200 33,500 24,900
06/03/2026 29,800 0 (0%) 7,300 213.12 0 0 29,800 34,200 25,400
05/03/2026 29,000 -1.1 (-3.65%) 17,800 530.32 0 0 30,100 34,600 25,600
04/03/2026 29,800 -0.6 (-1.97%) 12,847 386.94 0 0 30,400 34,900 25,900
03/03/2026 30,200 -0.1 (-0.33%) 13,720 417.43 0 0 30,300 34,800 25,800
02/03/2026 30,400 0.5 (1.67%) 15,404 467.11 0 0 29,900 34,300 25,500
27/02/2026 29,900 0.2 (0.67%) 5,000 149.55 0 0 29,700 34,100 25,300
26/02/2026 29,600 -0.3 (-1.%) 3,000 88.98 0 0 29,900 34,300 25,500
25/02/2026 29,900 0.4 (1.36%) 801 23.92 0 0 29,500 33,900 25,100
24/02/2026 29,500 0 (0%) 3,100 91.45 0 0 29,500 33,900 25,100
23/02/2026 29,500 0 (0%) 101 2.98 0 0 29,500 33,900 25,100
13/02/2026 29,500 -0.5 (-1.67%) 1,000 29.5 0 0 30,000 34,500 25,500
12/02/2026 31,000 2 (6.9%) 200 6 0 0 29,000 33,300 24,700
11/02/2026 29,000 0 (0%) 600 17.4 0 0 29,000 33,300 24,700
10/02/2026 29,000 0.1 (0.35%) 100 2.9 0 0 28,900 33,200 24,600
09/02/2026 28,900 0 (0%) 100 2.89 0 0 28,900 33,200 24,600
06/02/2026 29,000 -0.7 (-2.36%) 4,100 118.36 0 0 29,700 34,100 25,300
05/02/2026 30,000 0.9 (3.09%) 3,501 104.14 0 0 29,100 33,400 24,800
04/02/2026 29,500 0.5 (1.72%) 11,701 340.88 0 0 29,000 33,300 24,700
03/02/2026 29,000 0.5 (1.75%) 3,100 89.85 0 0 28,500 32,700 24,300
02/02/2026 28,500 0 (0%) 8,500 242.26 0 0 28,500 32,700 24,300
30/01/2026 28,600 0.1 (0.35%) 7,800 222.46 0 0 28,500 32,700 24,300
29/01/2026 28,200 -0.3 (-1.05%) 7,003 199.44 0 0 28,500 32,700 24,300
28/01/2026 28,500 0 (0%) 2,000 57 0 0 28,500 32,700 24,300
27/01/2026 28,500 0 (0%) 2,100 59.85 0 0 28,500 32,700 24,300
26/01/2026 28,100 -0.4 (-1.4%) 1,100 31.31 0 0 28,500 32,700 24,300
23/01/2026 28,500 -0.2 (-0.7%) 500 14.25 0 0 28,700 33,000 24,400
22/01/2026 28,500 0.1 (0.35%) 5,502 158.07 0 0 28,400 32,600 24,200
21/01/2026 28,500 -0.1 (-0.35%) 2,600 73.86 0 0 28,600 32,800 24,400
20/01/2026 28,600 -0.4 (-1.38%) 503 14.39 0 0 29,000 33,300 24,700
19/01/2026 29,000 0.1 (0.35%) 208 6.02 0 0 28,900 33,200 24,600
16/01/2026 28,900 -0.7 (-2.36%) 17,177 496.59 0 0 29,600 34,000 25,200
15/01/2026 29,500 -0.3 (-1.01%) 822 24.38 0 0 29,800 34,200 25,400
14/01/2026 30,300 1.3 (4.48%) 4,801 143.05 0 0 29,000 33,300 24,700
13/01/2026 29,000 -0.3 (-1.02%) 2,100 60.99 0 0 29,300 33,600 25,000
12/01/2026 29,300 0 (0%) 15 0.44 0 0 29,300 33,600 25,000
09/01/2026 29,500 0.6 (2.08%) 2,600 76.28 0 0 28,900 33,200 24,600
08/01/2026 28,600 -1.3 (-4.35%) 4,500 129.86 0 0 29,900 34,300 25,500
07/01/2026 28,100 -0.7 (-2.43%) 2,601 77.82 0 0 28,800 33,100 24,500
06/01/2026 28,900 0.9 (3.21%) 601 17.28 0 0 28,000 32,200 23,800
05/01/2026 28,500 -0.5 (-1.72%) 1,400 39.2 0 0 29,000 33,300 24,700
31/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/12/2025 29,000 0 (0%) 1,400 40.6 0 0 29,000 33,300 24,700
29/12/2025 29,900 1 (3.46%) 300 8.69 0 0 28,900 33,200 24,600
26/12/2025 28,900 0 (0%) 18 0.52 0 0 28,900 33,200 24,600
25/12/2025 28,900 0 (0%) 400 11.56 0 0 28,900 33,200 24,600
24/12/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
23/12/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
22/12/2025 28,900 0.9 (3.21%) 100 2.89 0 0 28,000 32,200 23,800
19/12/2025 28,000 0 (0%) 200 5.6 0 0 28,000 32,200 23,800
18/12/2025 28,000 0 (0%) 2,000 56 0 0 28,000 32,200 23,800
17/12/2025 28,000 0.6 (2.19%) 2,500 70 0 0 27,400 31,500 23,300
16/12/2025 28,000 0.8 (2.94%) 2,701 74.02 0 0 27,200 31,200 23,200
15/12/2025 27,200 -0.8 (-2.86%) 3,700 100.64 0 0 28,000 32,200 23,800
12/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/12/2025 28,000 0 (0%) 901 25.23 0 0 28,000 32,200 23,800
10/12/2025 28,000 -0.5 (-1.75%) 1,100 30.8 0 0 28,500 32,700 24,300
09/12/2025 28,500 0.4 (1.42%) 1,000 28.5 0 0 28,100 32,300 23,900
08/12/2025 28,100 0 (0%) 1 0.03 0 0 28,100 32,300 23,900
05/12/2025 28,000 -1.2 (-4.11%) 1,000 28.06 0 0 29,200 33,500 24,900
04/12/2025 28,300 -0.7 (-2.41%) 600 17.51 0 0 29,000 33,300 24,700
03/12/2025 29,000 0 (0%) 1 0.03 0 0 29,000 33,300 24,700
02/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
01/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/11/2025 29,000 0.4 (1.4%) 100 2.9 0 0 28,600 32,800 24,400
27/11/2025 29,000 1.7 (6.23%) 1,503 43.03 0 0 27,300 31,300 23,300
26/11/2025 28,700 -0.1 (-0.35%) 1,401 38.2 0 0 28,800 33,100 24,500
25/11/2025 28,600 0.1 (0.35%) 1,100 31.68 0 0 28,500 32,700 24,300
24/11/2025 28,500 -1.3 (-4.36%) 7,300 208.17 0 0 29,800 34,200 25,400
21/11/2025 29,800 1 (3.47%) 100 2.98 0 0 28,800 33,100 24,500
20/11/2025 28,700 -0.4 (-1.37%) 1,200 34.53 0 0 29,100 33,400 24,800
19/11/2025 29,300 0.5 (1.74%) 11,405 331.47 0 0 28,800 33,100 24,500
18/11/2025 28,100 -0.9 (-3.1%) 200 5.75 0 0 29,000 33,300 24,700
17/11/2025 29,000 0.1 (0.35%) 1,200 34.85 0 0 28,900 33,200 24,600
14/11/2025 28,900 -0.6 (-2.03%) 300 8.67 0 0 29,500 33,900 25,100
13/11/2025 29,500 0 (0%) 600 17.7 0 0 29,500 33,900 25,100
12/11/2025 29,500 0.4 (1.37%) 110 3.24 0 0 29,100 33,400 24,800
11/11/2025 29,400 1.4 (5%) 302 8.8 0 0 28,000 32,200 23,800
10/11/2025 28,000 -0.8 (-2.78%) 1,000 28.01 0 0 28,800 33,100 24,500
07/11/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
06/11/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
05/11/2025 28,800 0 (0%) 600 17.3 0 0 28,800 33,100 24,500
04/11/2025 28,800 0 (0%) 1 0.02 0 0 28,800 33,100 24,500
03/11/2025 29,100 0.8 (2.83%) 2,400 69.01 0 0 28,300 32,500 24,100
31/10/2025 28,400 0.4 (1.43%) 3,200 90.63 0 0 28,000 32,200 23,800
30/10/2025 28,000 0 (0%) 2,800 78.4 0 0 28,000 32,200 23,800
29/10/2025 28,000 0.4 (1.45%) 5,100 142.94 0 0 27,600 31,700 23,500
28/10/2025 27,500 -0.5 (-1.79%) 500 13.82 0 0 28,000 32,200 23,800
27/10/2025 28,100 0.1 (0.36%) 1,200 33.65 0 0 28,000 32,200 23,800
24/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/10/2025 27,700 0.5 (1.84%) 3,000 83.98 0 0 27,200 31,200 23,200
22/10/2025 27,600 -0.4 (-1.43%) 1,600 43.53 0 0 28,000 32,200 23,800
21/10/2025 27,900 -0.1 (-0.36%) 900 25.17 0 0 28,000 32,200 23,800
20/10/2025 27,800 -0.1 (-0.36%) 1,100 30.76 0 0 27,900 32,000 23,800
17/10/2025 28,100 0 (0%) 700 19.55 0 0 28,100 32,300 23,900
16/10/2025 27,900 -0.4 (-1.41%) 2,001 56.29 0 0 28,300 32,500 24,100
15/10/2025 28,300 0 (0%) 110 3.11 0 0 28,300 32,500 24,100
14/10/2025 29,000 1.2 (4.32%) 300 8.5 0 0 27,800 31,900 23,700
13/10/2025 27,800 -1.1 (-3.81%) 1,200 33.35 0 0 28,900 33,200 24,600
10/10/2025 28,900 0 (0%) 1 0.03 0 0 28,900 33,200 24,600
09/10/2025 28,100 -0.9 (-3.1%) 700 20.21 0 0 29,000 33,300 24,700
08/10/2025 29,000 0.7 (2.47%) 112 3.25 0 0 28,300 32,500 24,100
07/10/2025 28,300 0 (0%) 2,300 65.09 0 0 28,300 32,500 24,100
06/10/2025 28,300 0 (0%) 101 2.86 0 0 28,300 32,500 24,100
03/10/2025 28,300 0 (0%) 2,000 56.6 0 0 28,300 32,500 24,100
02/10/2025 28,300 0 (0%) 1,711 48.42 0 0 28,300 32,500 24,100
01/10/2025 28,300 -0.8 (-2.75%) 2,200 62.31 0 0 29,100 33,400 24,800
30/09/2025 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
29/09/2025 29,100 0.4 (1.39%) 100 2.91 0 0 28,700 33,000 24,400
26/09/2025 28,700 0 (0%) 1,200 34.44 0 0 28,700 33,000 24,400
25/09/2025 29,000 0.5 (1.75%) 2,300 66.12 0 0 28,500 32,700 24,300

Historical Data-ko - BSC

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