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 28,400 0 (0%) 1,100 31.31 0 0 28,400 30,350 26,450
01/04/2026 28,400 -0.1 (-0.35%) 2,500 71.06 0 0 28,500 30,450 26,550
31/03/2026 28,500 -0.2 (-0.7%) 400 11.34 0 0 28,700 30,700 26,700
30/03/2026 28,700 0.2 (0.7%) 4,700 133.85 0 0 28,500 30,450 26,550
27/03/2026 28,500 0.25 (0.88%) 4,900 138.07 0 0 28,250 30,200 26,300
26/03/2026 28,250 -0.55 (-1.91%) 2,200 62.11 0 0 28,800 30,800 26,800
25/03/2026 28,800 0.6 (2.13%) 20,200 570.71 0 0 28,200 30,150 26,250
24/03/2026 28,200 0 (0%) 13,600 380.93 0 0 28,200 30,150 26,250
23/03/2026 28,200 0 (0%) 22,600 633.89 0 0 28,200 30,150 26,250
20/03/2026 28,200 0 (0%) 34,600 970.91 0 0 28,200 30,150 26,250
19/03/2026 28,200 0 (0%) 51,200 1,436.39 0 0 28,200 30,150 26,250
18/03/2026 28,200 0 (0%) 33,600 941.74 0 0 28,200 30,150 26,250
17/03/2026 28,200 0 (0%) 57,300 1,606.71 0 0 28,200 30,150 26,250
16/03/2026 28,200 0 (0%) 5,500 155.05 0 0 28,200 30,150 26,250
13/03/2026 28,200 -0.1 (-0.35%) 7,800 219.42 0 0 28,300 30,250 26,350
12/03/2026 28,300 -0.1 (-0.35%) 2,900 81.16 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.25 (0.89%) 2,700 75.25 0 0 28,150 30,100 26,200
10/03/2026 28,150 -0.15 (-0.53%) 7,000 195.56 0 0 28,300 30,250 26,350
09/03/2026 28,300 -0.2 (-0.7%) 19,100 529.69 0 0 28,500 30,450 26,550
06/03/2026 28,500 0 (0%) 3,100 87.14 0 0 28,500 30,450 26,550
05/03/2026 28,500 0 (0%) 1,200 34.01 0 0 28,500 30,450 26,550
04/03/2026 28,500 0.1 (0.35%) 20,500 576.23 0 0 28,400 30,350 26,450
03/03/2026 28,400 -0.2 (-0.7%) 9,300 261.94 0 0 28,600 30,600 26,600
02/03/2026 28,600 -0.05 (-0.17%) 14,700 417.69 0 0 28,650 30,650 26,650
27/02/2026 28,650 0.05 (0.17%) 1,700 48.67 0 0 28,600 30,600 26,600
26/02/2026 28,600 0 (0%) 6,700 190.45 0 0 28,600 30,600 26,600
25/02/2026 28,600 0 (0%) 14,400 405.89 0 0 28,600 30,600 26,600
24/02/2026 28,600 0.1 (0.35%) 9,100 256.63 0 0 28,500 30,450 26,550
23/02/2026 28,500 0.05 (0.18%) 7,400 210.64 0 0 28,450 30,400 26,500
13/02/2026 28,450 -0.05 (-0.18%) 18,100 509.25 0 0 28,500 30,450 26,550
12/02/2026 28,500 0.05 (0.18%) 12,500 350.78 0 0 28,450 30,400 26,500
11/02/2026 28,450 0 (0%) 51,000 1,434.4 0 0 28,450 30,400 26,500
10/02/2026 28,450 -0.2 (-0.7%) 20,300 569.71 0 0 28,650 30,650 26,650
09/02/2026 28,650 -0.35 (-1.21%) 21,300 599.5 0 0 29,000 31,000 27,000
06/02/2026 29,000 0.95 (3.39%) 33,300 938.16 0 0 28,050 30,000 26,100
05/02/2026 28,050 -0.05 (-0.18%) 6,800 190.99 0 0 28,100 30,050 26,150
04/02/2026 28,100 -0.3 (-1.06%) 28,900 811.67 0 0 28,400 30,350 26,450
03/02/2026 28,400 -0.6 (-2.07%) 21,000 596.21 0 0 29,000 31,000 27,000
02/02/2026 29,000 -0.35 (-1.19%) 8,600 245.28 0 0 29,350 31,400 27,300
30/01/2026 29,350 -0.25 (-0.84%) 3,200 93.69 0 0 29,600 31,650 27,550
29/01/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
28/01/2026 29,600 -0.2 (-0.67%) 1,200 34.84 0 0 29,800 31,850 27,750
27/01/2026 29,800 0.1 (0.34%) 1,700 49.25 0 0 29,700 31,750 27,650
26/01/2026 29,700 -0.3 (-1%) 4,800 139.66 0 0 30,000 32,100 27,900
23/01/2026 30,000 -0.1 (-0.33%) 6,300 187.94 0 0 30,100 32,200 28,000
22/01/2026 30,100 0 (0%) 10,200 299.99 0 0 30,100 32,200 28,000
21/01/2026 30,100 -0.1 (-0.33%) 50,400 1,447.73 0 0 30,200 32,300 28,100
20/01/2026 30,200 1.35 (4.68%) 42,100 1,213.16 0 0 28,850 30,850 26,850
19/01/2026 28,850 0 (0%) 5,500 157.72 0 0 28,850 30,850 26,850
16/01/2026 28,850 0.1 (0.35%) 6,400 183.61 0 0 28,750 30,750 26,750
15/01/2026 28,750 -0.05 (-0.17%) 10,700 303.01 0 0 28,800 30,800 26,800
14/01/2026 28,800 0 (0%) 4,200 119.82 0 0 28,800 30,800 26,800
13/01/2026 28,800 0 (0%) 4,500 128.86 0 0 28,800 30,800 26,800
12/01/2026 28,800 -0.1 (-0.35%) 4,000 115.19 0 0 28,900 30,900 26,900
09/01/2026 28,900 0.05 (0.17%) 200 5.74 0 0 28,850 30,850 26,850
08/01/2026 28,850 -0.05 (-0.17%) 4,200 119.74 0 0 28,900 30,900 26,900
07/01/2026 28,900 0 (0%) 500 14.45 0 0 28,900 30,900 26,900
06/01/2026 28,900 0.05 (0.17%) 200 5.72 0 0 28,850 30,850 26,850
05/01/2026 28,850 0 (0%) 2,900 83.21 0 0 28,850 30,850 26,850
31/12/2025 28,850 0.3 (1.05%) 5,500 156.6 0 0 28,550 30,500 26,600
30/12/2025 28,550 -0.1 (-0.35%) 19,200 550.17 0 0 28,650 30,650 26,650
29/12/2025 28,650 -0.05 (-0.17%) 3,800 107.57 0 0 28,700 30,700 26,700
26/12/2025 28,700 0 (0%) 500 14.34 0 0 28,700 30,700 26,700
25/12/2025 28,700 -0.05 (-0.17%) 3,400 97.57 0 0 28,750 30,750 26,750
24/12/2025 28,750 -0.05 (-0.17%) 1,000 28.75 0 0 28,800 30,800 26,800
23/12/2025 28,800 0.2 (0.7%) 4,400 125.91 0 0 28,600 30,600 26,600
22/12/2025 28,600 0 (0%) 1,600 45.71 0 0 28,600 30,600 26,600
19/12/2025 28,600 0.1 (0.35%) 4,400 125.31 0 0 28,500 30,450 26,550
18/12/2025 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
17/12/2025 28,500 -0.05 (-0.18%) 300 8.55 0 0 28,550 30,500 26,600
16/12/2025 28,550 0.65 (2.33%) 9,100 254.48 0 0 27,900 29,850 25,950
15/12/2025 27,900 -0.7 (-2.45%) 5,800 162.29 0 0 28,600 30,600 26,600
12/12/2025 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
11/12/2025 28,600 -0.05 (-0.17%) 700 19.82 0 0 28,650 30,650 26,650
10/12/2025 28,650 -0.1 (-0.35%) 1,000 28.69 0 0 28,750 30,750 26,750
09/12/2025 28,750 0 (0%) 0 0 0 0 28,750 30,750 26,750
08/12/2025 28,750 -0.05 (-0.17%) 7,400 205.24 0 0 28,800 30,800 26,800
05/12/2025 28,800 -0.05 (-0.17%) 1,400 40.26 0 0 28,850 30,850 26,850
04/12/2025 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
03/12/2025 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
02/12/2025 28,850 0.25 (0.87%) 700 20.17 0 0 28,600 30,600 26,600
01/12/2025 28,600 -0.3 (-1.04%) 1,100 31.31 0 0 28,900 30,900 26,900
28/11/2025 28,900 0.6 (2.12%) 1,200 34.46 0 0 28,300 30,250 26,350
27/11/2025 28,300 0.1 (0.35%) 200 5.66 0 0 28,200 30,150 26,250
26/11/2025 28,200 -0.3 (-1.05%) 3,500 98.59 0 0 28,500 30,450 26,550
25/11/2025 28,500 0 (0%) 1,700 48.45 0 0 28,500 30,450 26,550
24/11/2025 28,500 -0.3 (-1.04%) 9,900 283.09 0 0 28,800 30,800 26,800
21/11/2025 28,800 0.2 (0.7%) 2,900 83.09 0 0 28,600 30,600 26,600
20/11/2025 28,600 0.1 (0.35%) 8,800 250.86 0 0 28,500 30,450 26,550
19/11/2025 28,500 -0.45 (-1.55%) 6,800 193.73 0 0 28,950 30,950 26,950
18/11/2025 28,950 0.4 (1.4%) 11,300 322.39 0 0 28,550 30,500 26,600
17/11/2025 28,550 0.05 (0.18%) 25,100 716.39 0 0 28,500 30,450 26,550
14/11/2025 28,500 -0.9 (-3.06%) 18,300 522.05 0 0 29,400 31,450 27,350
13/11/2025 29,400 0.4 (1.38%) 3,700 107.28 0 0 29,000 31,000 27,000
12/11/2025 29,000 0 (0%) 7,700 222.24 0 0 29,000 31,000 27,000
11/11/2025 29,000 0 (0%) 12,300 356.7 0 0 29,000 31,000 27,000
10/11/2025 29,000 0 (0%) 5,100 147.9 0 0 29,000 31,000 27,000
07/11/2025 29,000 0 (0%) 300 8.7 0 0 29,000 31,000 27,000
06/11/2025 29,000 0 (0%) 5,600 162.27 0 0 29,000 31,000 27,000
05/11/2025 29,000 0.4 (1.4%) 10,300 297.68 0 0 28,600 30,600 26,600
04/11/2025 28,600 0 (0%) 1,600 45.76 0 0 28,600 30,600 26,600
03/11/2025 28,600 -0.35 (-1.21%) 7,600 219.06 0 0 28,950 30,950 26,950
31/10/2025 28,950 -0.05 (-0.17%) 17,600 506.43 0 0 29,000 31,000 27,000
30/10/2025 29,000 0.05 (0.17%) 30,800 886.45 0 0 28,950 30,950 26,950
29/10/2025 28,950 -0.05 (-0.17%) 8,400 243.42 0 0 29,000 31,000 27,000
28/10/2025 29,000 0.1 (0.35%) 4,200 121.49 0 0 28,900 30,900 26,900
27/10/2025 28,900 0.1 (0.35%) 10,900 314.38 0 0 28,800 30,800 26,800
24/10/2025 28,800 0 (0%) 6,000 173.08 0 0 28,800 30,800 26,800
23/10/2025 28,800 -0.05 (-0.17%) 6,900 198.73 0 0 28,850 30,850 26,850
22/10/2025 28,850 0.65 (2.3%) 900 25.58 0 0 28,200 30,150 26,250
21/10/2025 28,200 -0.8 (-2.76%) 49,400 1,397.78 0 0 29,000 31,000 27,000
20/10/2025 29,000 0.1 (0.35%) 9,200 266.51 0 0 28,900 30,900 26,900
17/10/2025 28,900 -0.1 (-0.34%) 13,000 376.9 0 0 29,000 31,000 27,000
16/10/2025 29,000 0 (0%) 8,200 237.82 0 0 29,000 31,000 27,000
15/10/2025 29,000 -0.1 (-0.34%) 19,700 571.33 0 0 29,100 31,100 27,100
14/10/2025 29,100 0.1 (0.34%) 11,800 343.5 0 0 29,000 31,000 27,000
13/10/2025 29,000 0 (0%) 2,100 60.91 0 0 29,000 31,000 27,000
10/10/2025 29,000 0.1 (0.35%) 9,500 275.5 0 0 28,900 30,900 26,900
09/10/2025 28,900 -0.1 (-0.34%) 10,800 312.72 0 0 29,000 31,000 27,000
08/10/2025 29,000 0 (0%) 9,300 269.7 0 0 29,000 31,000 27,000
07/10/2025 29,000 0 (0%) 67,000 1,943.03 0 0 29,000 31,000 27,000
06/10/2025 29,000 -0.05 (-0.17%) 3,000 87.73 0 0 29,050 31,050 27,050
03/10/2025 29,050 0.05 (0.17%) 7,100 206.59 0 0 29,000 31,000 27,000
02/10/2025 29,000 0 (0%) 12,100 351.3 0 0 29,000 31,000 27,000

Historical Data-ko - BSC

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