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
13/03/2026 28,000 0 (0%) 6,500 173.5 0 0 28,000 29,950 26,050
12/03/2026 28,000 0.5 (1.82%) 1,200 33.2 0 0 27,500 29,400 25,600
11/03/2026 27,500 -0.2 (-0.72%) 1,500 41.31 0 0 27,700 29,600 25,800
10/03/2026 27,700 -0.3 (-1.07%) 1,900 54.58 0 0 28,000 29,950 26,050
09/03/2026 28,000 -1 (-3.45%) 14,800 411.9 0 0 29,000 31,000 27,000
06/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
05/03/2026 29,000 1 (3.57%) 7,200 215.36 0 0 28,000 29,950 26,050
04/03/2026 28,000 -1 (-3.45%) 1,500 42 0 0 29,000 31,000 27,000
03/03/2026 29,000 -0.5 (-1.69%) 6,200 179.8 0 0 29,500 31,550 27,450
02/03/2026 29,500 1 (3.51%) 5,500 161.05 0 0 28,500 30,450 26,550
27/02/2026 28,500 -0.5 (-1.72%) 3,800 108.35 0 0 29,000 31,000 27,000
26/02/2026 29,000 0.6 (2.11%) 1,400 40.45 0 0 28,400 30,350 26,450
25/02/2026 28,400 -0.1 (-0.35%) 1,100 31.29 0 0 28,500 30,450 26,550
24/02/2026 28,500 0.4 (1.42%) 2,400 67.94 0 0 28,100 30,050 26,150
23/02/2026 28,100 0.05 (0.18%) 4,300 120.89 0 0 28,050 30,000 26,100
13/02/2026 28,050 0.05 (0.18%) 6,800 190.74 0 0 28,000 29,950 26,050
12/02/2026 28,000 0 (0%) 2,400 67.23 0 0 28,000 29,950 26,050
11/02/2026 28,000 0.5 (1.82%) 9,600 268.5 0 0 27,500 29,400 25,600
10/02/2026 27,500 0 (0%) 9,500 261.71 0 0 27,500 29,400 25,600
09/02/2026 27,500 -0.05 (-0.18%) 21,500 591.21 0 0 27,550 29,450 25,650
06/02/2026 27,550 0.05 (0.18%) 22,800 627.13 0 0 27,500 29,400 25,600
05/02/2026 27,500 0 (0%) 7,900 217.25 0 0 27,500 29,400 25,600
04/02/2026 27,500 0.8 (3.%) 18,900 515.39 0 0 26,700 28,550 24,850
03/02/2026 26,700 0 (0%) 1,900 49.07 0 0 26,700 28,550 24,850
02/02/2026 26,700 -0.3 (-1.11%) 2,500 66.55 0 0 27,000 28,850 25,150
30/01/2026 27,000 0 (0%) 13,800 374.58 0 0 27,000 28,850 25,150
29/01/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
28/01/2026 27,000 0 (0%) 14,200 383.26 0 0 27,000 28,850 25,150
27/01/2026 27,000 0.5 (1.89%) 300 8.05 0 0 26,500 28,350 24,650
26/01/2026 26,500 -0.4 (-1.49%) 5,100 135.19 0 0 26,900 28,750 25,050
23/01/2026 26,900 -0.1 (-0.37%) 2,700 72.23 0 0 27,000 28,850 25,150
22/01/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
21/01/2026 27,000 0 (0%) 20,400 550.8 0 0 27,000 28,850 25,150
20/01/2026 27,000 0.5 (1.89%) 26,200 701.11 0 0 26,500 28,350 24,650
19/01/2026 26,500 -1 (-3.64%) 1,800 47.67 0 0 27,500 29,400 25,600
16/01/2026 27,500 1.5 (5.77%) 23,300 629.19 0 0 26,000 27,800 24,200
15/01/2026 26,000 0 (0%) 10,300 267.61 0 0 26,000 27,800 24,200
14/01/2026 26,000 0.65 (2.56%) 16,400 422.05 0 0 25,350 27,100 23,600
13/01/2026 25,350 0.35 (1.4%) 100 2.54 0 0 25,000 26,750 23,250
12/01/2026 25,000 0 (0%) 1,000 25 0 0 25,000 26,750 23,250
09/01/2026 25,000 0.5 (2.04%) 2,600 65 0 0 24,500 26,200 22,800
08/01/2026 24,500 0.7 (2.94%) 1,100 27.33 0 0 23,800 25,450 22,150
07/01/2026 23,800 -1.2 (-4.8%) 900 21.73 0 0 25,000 26,750 23,250
06/01/2026 25,000 0 (0%) 100 2.5 0 0 25,000 26,750 23,250
05/01/2026 25,000 0 (0%) 1,300 31.06 0 0 25,000 26,750 23,250
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
30/12/2025 25,000 0.1 (0.4%) 500 12.5 0 0 24,900 26,600 23,200
29/12/2025 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
26/12/2025 24,900 -0.65 (-2.54%) 200 4.98 0 0 25,550 27,300 23,800
25/12/2025 25,550 0 (0%) 0 0 0 0 25,550 27,300 23,800
24/12/2025 25,550 0 (0%) 0 0 0 0 25,550 27,300 23,800
23/12/2025 25,550 -0.05 (-0.2%) 4,100 102.56 0 0 25,600 27,350 23,850
22/12/2025 25,600 -0.15 (-0.58%) 900 22.99 0 0 25,750 27,550 23,950
19/12/2025 25,750 0.4 (1.58%) 100 2.58 0 0 25,350 27,100 23,600
18/12/2025 25,350 -0.15 (-0.59%) 100 2.54 0 0 25,500 27,250 23,750
17/12/2025 25,500 1.15 (4.72%) 800 20.44 0 0 24,350 26,050 22,650
16/12/2025 24,350 -1.05 (-4.13%) 3,400 84.15 0 0 25,400 27,150 23,650
15/12/2025 25,400 -0.2 (-0.78%) 3,200 81.85 0 0 25,600 27,350 23,850
12/12/2025 25,600 -0.1 (-0.39%) 4,600 117.78 0 0 25,700 27,450 23,950
11/12/2025 25,700 -0.15 (-0.58%) 1,200 30.8 0 0 25,850 27,650 24,050
10/12/2025 25,850 0.85 (3.4%) 400 10.34 0 0 25,000 26,750 23,250
09/12/2025 25,000 -0.75 (-2.91%) 500 12.8 0 0 25,750 27,550 23,950
08/12/2025 25,750 0.35 (1.38%) 1,300 33.34 0 0 25,400 27,150 23,650
05/12/2025 26,400 0 (0%) 2,600 68.83 0 0 26,400 28,200 24,600
04/12/2025 26,400 -0.15 (-0.56%) 4,500 119.6 0 0 26,550 28,400 24,700
03/12/2025 26,550 0.7 (2.71%) 4,600 119.66 0 0 25,850 27,650 24,050
02/12/2025 25,850 0.05 (0.19%) 6,200 160.44 0 0 25,800 27,600 24,000
01/12/2025 25,800 0.3 (1.18%) 2,100 54.25 0 0 25,500 27,250 23,750
28/11/2025 25,500 0 (0%) 2,000 51 0 0 25,500 27,250 23,750
27/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
26/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
25/11/2025 25,500 -0.5 (-1.92%) 200 5.1 0 0 26,000 27,800 24,200
24/11/2025 26,000 0.1 (0.39%) 800 20.31 0 0 25,900 27,700 24,100
21/11/2025 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
20/11/2025 25,900 0.3 (1.17%) 300 7.77 0 0 25,600 27,350 23,850
19/11/2025 25,600 -0.5 (-1.92%) 800 20.76 0 0 26,100 27,900 24,300
18/11/2025 26,100 0 (0%) 0 0 0 0 26,100 27,900 24,300
17/11/2025 26,100 0.2 (0.77%) 1,100 28.71 0 0 25,900 27,700 24,100
14/11/2025 25,900 0 (0%) 300 7.73 0 0 25,900 27,700 24,100
13/11/2025 25,900 0 (0%) 600 15.47 0 0 25,900 27,700 24,100
12/11/2025 25,900 0 (0%) 400 10.36 0 0 25,900 27,700 24,100
11/11/2025 25,900 -0.1 (-0.38%) 2,600 66.62 0 0 26,000 27,800 24,200
10/11/2025 26,000 0.3 (1.17%) 200 5.2 0 0 25,700 27,450 23,950
07/11/2025 25,700 0 (0%) 0 0 0 0 25,700 27,450 23,950
06/11/2025 25,700 0.1 (0.39%) 100 2.57 0 0 25,600 27,350 23,850
05/11/2025 25,600 -0.5 (-1.92%) 1,000 25.58 0 0 26,100 27,900 24,300
04/11/2025 26,100 0 (0%) 0 0 0 0 26,100 27,900 24,300
03/11/2025 26,100 -0.05 (-0.19%) 400 10.45 0 0 26,150 27,950 24,350
31/10/2025 26,150 0.45 (1.75%) 800 20.74 0 0 25,700 27,450 23,950
30/10/2025 25,700 0 (0%) 500 12.85 0 0 25,700 27,450 23,950
29/10/2025 25,700 0 (0%) 0 0 0 0 25,700 27,450 23,950
28/10/2025 25,700 -0.3 (-1.15%) 8,900 228.76 0 0 26,000 27,800 24,200
27/10/2025 26,000 0 (0%) 100 2.6 0 0 26,000 27,800 24,200
24/10/2025 26,000 0.9 (3.59%) 400 10.27 0 0 25,100 26,850 23,350
23/10/2025 25,100 -0.4 (-1.57%) 12,300 314.2 0 0 25,500 27,250 23,750
22/10/2025 25,500 -0.4 (-1.54%) 6,100 155.87 0 0 25,900 27,700 24,100
21/10/2025 25,900 0.3 (1.17%) 6,100 158.42 0 0 25,600 27,350 23,850
20/10/2025 25,600 0 (0%) 1,000 25.6 0 0 25,600 27,350 23,850
17/10/2025 25,600 -0.1 (-0.39%) 700 17.97 0 0 25,700 27,450 23,950
16/10/2025 25,700 -0.3 (-1.15%) 200 5.14 0 0 26,000 27,800 24,200
15/10/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
14/10/2025 26,000 0.2 (0.78%) 600 15.56 0 0 25,800 27,600 24,000
13/10/2025 25,800 -0.4 (-1.53%) 2,200 57.18 0 0 26,200 28,000 24,400
10/10/2025 26,200 0 (0%) 800 20.96 0 0 26,200 28,000 24,400
09/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,000 24,400
08/10/2025 26,200 0.2 (0.77%) 100 2.62 744,115 18,974.93 26,000 27,800 24,200
07/10/2025 26,000 0.5 (1.96%) 800 20.6 0 0 25,500 27,250 23,750
06/10/2025 25,500 -0.05 (-0.2%) 2,100 53.62 200,000 5,100 25,550 27,300 23,800
03/10/2025 25,550 0 (0%) 700 17.89 0 0 25,550 27,300 23,800
02/10/2025 25,550 -0.05 (-0.2%) 700 17.87 0 0 25,600 27,350 23,850
01/10/2025 25,600 0.1 (0.39%) 2,900 74.24 0 0 25,500 27,250 23,750
30/09/2025 25,500 -0.4 (-1.54%) 400 10.29 0 0 25,900 27,700 24,100
29/09/2025 25,900 0 (0%) 2,600 67.47 0 0 25,900 27,700 24,100
26/09/2025 25,900 0 (0%) 1,000 25.85 0 0 25,900 27,700 24,100
25/09/2025 25,900 0 (0%) 2,800 72.67 0 0 25,900 27,700 24,100
24/09/2025 25,900 -0.1 (-0.38%) 1,400 36.25 0 0 26,000 27,800 24,200
23/09/2025 26,000 0.1 (0.39%) 5,200 134.55 0 0 25,900 27,700 24,100
22/09/2025 25,900 -0.1 (-0.38%) 1,100 28.53 0 0 26,000 27,800 24,200
19/09/2025 26,000 0 (0%) 4,100 106.24 0 0 26,000 27,800 24,200
18/09/2025 26,000 0 (0%) 13,500 350.98 0 0 26,000 27,800 24,200
17/09/2025 26,000 0 (0%) 13,700 356.04 0 0 26,000 27,800 24,200
16/09/2025 26,000 -0.25 (-0.95%) 2,700 70.33 0 0 26,250 28,050 24,450
15/09/2025 26,250 0.25 (0.96%) 5,200 136.46 0 0 26,000 27,800 24,200

Historical Data-ko - BSC

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