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
06/03/2026 34,500 -0.5 (-1.43%) 49,000 1,696.8 0 0 35,000 37,450 32,550
05/03/2026 35,000 0 (0%) 59,000 2,057.15 0 0 35,000 37,450 32,550
04/03/2026 35,000 -0.05 (-0.14%) 96,300 3,348.78 0 0 35,050 37,500 32,600
03/03/2026 35,050 0.05 (0.14%) 47,200 1,654.62 0 0 35,000 37,450 32,550
02/03/2026 35,000 -0.1 (-0.28%) 146,200 5,094.73 0 0 35,100 37,550 32,650
27/02/2026 35,100 -0.05 (-0.14%) 15,100 530.19 0 0 35,150 37,600 32,700
26/02/2026 35,150 0.3 (0.86%) 41,600 1,455.83 0 0 34,850 37,250 32,450
25/02/2026 34,850 -0.05 (-0.14%) 34,500 1,199 0 0 34,900 37,300 32,500
24/02/2026 34,900 0.1 (0.29%) 37,900 1,320.32 0 0 34,800 37,200 32,400
23/02/2026 34,800 0.1 (0.29%) 28,900 1,005.98 0 0 34,700 37,100 32,300
16/02/2026 34,700 0 (0%) 0 0 0 0 34,700 0 0
13/02/2026 34,700 0.15 (0.43%) 16,000 552.69 0 0 34,550 36,950 32,150
12/02/2026 34,550 0.05 (0.14%) 20,400 703.5 0 0 34,500 36,900 32,100
11/02/2026 34,500 0 (0%) 33,300 1,150.3 0 0 34,500 36,900 32,100
10/02/2026 34,500 -0.25 (-0.72%) 26,100 902.12 0 0 34,750 37,150 32,350
09/02/2026 34,750 0 (0%) 35,700 1,233.76 0 0 34,750 37,150 32,350
06/02/2026 34,750 -0.1 (-0.29%) 56,400 1,955.31 0 0 34,850 37,250 32,450
05/02/2026 34,850 -0.4 (-1.13%) 39,200 1,371.68 0 0 35,250 37,700 32,800
04/02/2026 35,250 0.15 (0.43%) 30,000 1,056.23 0 0 35,100 37,550 32,650
03/02/2026 35,100 0.05 (0.14%) 71,900 2,527.3 0 0 35,050 37,500 32,600
02/02/2026 35,050 0.15 (0.43%) 53,300 1,864.33 0 0 34,900 37,300 32,500
30/01/2026 34,900 0.15 (0.43%) 24,900 867.87 0 0 34,750 37,150 32,350
29/01/2026 34,750 -0.05 (-0.14%) 18,800 654.19 0 0 34,800 37,200 32,400
28/01/2026 34,800 -0.2 (-0.57%) 18,600 650.28 0 0 35,000 37,450 32,550
27/01/2026 35,000 0 (0%) 5,200 181.37 0 0 35,000 37,450 32,550
26/01/2026 35,000 -0.2 (-0.57%) 28,800 1,009.8 0 0 35,200 37,650 32,750
23/01/2026 35,200 -0.3 (-0.85%) 31,100 1,093.3 0 0 35,500 37,950 33,050
22/01/2026 35,500 0.2 (0.57%) 23,800 844.72 0 0 35,300 37,750 32,850
21/01/2026 35,300 -0.35 (-0.98%) 17,000 602.85 0 0 35,650 38,100 33,200
20/01/2026 35,650 0.15 (0.42%) 68,300 2,426.17 0 0 35,500 37,950 33,050
19/01/2026 35,500 -0.05 (-0.14%) 28,700 1,021.95 0 0 35,550 38,000 33,100
16/01/2026 35,550 -0.2 (-0.56%) 35,700 1,272.02 0 0 35,750 38,250 33,250
15/01/2026 35,750 1.05 (3.03%) 121,900 4,359.35 0 0 34,700 37,100 32,300
14/01/2026 34,700 0.15 (0.43%) 31,300 1,080.43 0 0 34,550 36,950 32,150
13/01/2026 34,550 -0.05 (-0.14%) 15,300 526.05 0 0 34,600 37,000 32,200
12/01/2026 34,600 0.1 (0.29%) 29,600 1,021.69 0 0 34,500 36,900 32,100
09/01/2026 34,500 0.2 (0.58%) 17,500 602.66 0 0 34,300 36,700 31,900
08/01/2026 34,300 0.1 (0.29%) 13,900 477.99 0 0 34,200 36,550 31,850
07/01/2026 34,200 0.2 (0.59%) 16,300 556.68 0 0 34,000 36,350 31,650
06/01/2026 34,000 -0.05 (-0.15%) 21,400 728.99 0 0 34,050 36,400 31,700
05/01/2026 34,050 0 (0%) 9,100 310.1 0 0 34,050 36,400 31,700
31/12/2025 34,050 0.05 (0.15%) 11,100 377.99 0 0 34,000 36,350 31,650
30/12/2025 34,000 -0.25 (-0.73%) 84,300 2,868.01 0 0 34,250 36,600 31,900
29/12/2025 34,250 -0.05 (-0.15%) 36,500 1,247.64 0 0 34,300 36,700 31,900
26/12/2025 34,300 -0.25 (-0.72%) 13,800 475.31 0 0 34,550 36,950 32,150
25/12/2025 34,550 -0.05 (-0.14%) 24,800 851.04 0 0 34,600 37,000 32,200
24/12/2025 34,600 0 (0%) 10,400 359.7 0 0 34,600 37,000 32,200
23/12/2025 34,600 0 (0%) 25,900 891.95 0 0 34,600 37,000 32,200
22/12/2025 34,600 0 (0%) 18,800 650.45 0 0 34,600 37,000 32,200
19/12/2025 34,600 0.1 (0.29%) 2,000 68.96 0 0 34,500 36,900 32,100
18/12/2025 34,500 0 (0%) 5,900 204.13 0 0 34,500 36,900 32,100
17/12/2025 34,500 0 (0%) 4,400 152.01 0 0 34,500 36,900 32,100
16/12/2025 34,500 0.1 (0.29%) 7,300 251.11 0 0 34,400 36,800 32,000
15/12/2025 34,400 -0.1 (-0.29%) 1,900 65.33 0 0 34,500 36,900 32,100
12/12/2025 34,500 0 (0%) 6,900 237.88 0 0 34,500 36,900 32,100
11/12/2025 34,500 0 (0%) 14,000 481.92 0 0 34,500 36,900 32,100
10/12/2025 34,500 0 (0%) 7,400 255.31 0 0 34,500 36,900 32,100
09/12/2025 34,500 -0.15 (-0.43%) 4,400 151.49 0 0 34,650 37,050 32,250
08/12/2025 34,650 -0.05 (-0.14%) 4,600 159.54 0 0 34,700 37,100 32,300
05/12/2025 34,700 0.2 (0.58%) 22,300 772.91 0 0 34,500 36,900 32,100
04/12/2025 34,500 0.05 (0.15%) 11,900 412.68 0 0 34,450 36,850 32,050
03/12/2025 34,450 -0.05 (-0.14%) 20,600 704.64 0 0 34,500 36,900 32,100
02/12/2025 34,500 0.15 (0.44%) 3,600 123.89 0 0 34,350 36,750 31,950
01/12/2025 34,350 0.05 (0.15%) 46,100 1,583.04 0 0 34,300 36,700 31,900
28/11/2025 34,300 -0.2 (-0.58%) 15,300 525.61 0 0 34,500 36,900 32,100
27/11/2025 34,500 0.05 (0.15%) 14,900 513.36 0 0 34,450 36,850 32,050
26/11/2025 34,450 -0.3 (-0.86%) 2,400 82.99 0 0 34,750 37,150 32,350
25/11/2025 34,750 0 (0%) 6,000 208.44 0 0 34,750 37,150 32,350
24/11/2025 34,750 0.05 (0.14%) 31,500 1,094.22 0 0 34,700 37,100 32,300
21/11/2025 34,700 -0.05 (-0.14%) 15,500 536.84 0 0 34,750 37,150 32,350
20/11/2025 34,750 0 (0%) 12,500 428.19 0 0 34,750 37,150 32,350
19/11/2025 34,750 0.1 (0.29%) 13,700 473.46 0 0 34,650 37,050 32,250
18/11/2025 34,650 0.1 (0.29%) 8,100 279.83 0 0 34,550 36,950 32,150
17/11/2025 34,550 -0.1 (-0.29%) 9,500 328.83 0 0 34,650 37,050 32,250
14/11/2025 34,650 -0.05 (-0.14%) 8,400 290.58 0 0 34,700 37,100 32,300
13/11/2025 34,700 0.2 (0.58%) 20,900 725.43 0 0 34,500 36,900 32,100
12/11/2025 34,500 0.15 (0.44%) 20,700 717.39 0 0 34,350 36,750 31,950
11/11/2025 34,350 -0.1 (-0.29%) 59,600 2,046.47 0 0 34,450 36,850 32,050
10/11/2025 34,450 0 (0%) 30,000 1,031.97 0 0 34,450 36,850 32,050
07/11/2025 34,450 -0.15 (-0.43%) 34,900 1,204.36 0 0 34,600 37,000 32,200
06/11/2025 34,600 -0.2 (-0.57%) 18,400 637.63 0 0 34,800 37,200 32,400
05/11/2025 34,800 0.2 (0.58%) 19,700 684.4 0 0 34,600 37,000 32,200
04/11/2025 34,600 0.1 (0.29%) 70,200 2,430.73 0 0 34,500 36,900 32,100
03/11/2025 34,500 0 (0%) 109,800 3,793.4 0 0 34,500 36,900 32,100
31/10/2025 34,500 0.25 (0.73%) 20,500 703.9 0 0 34,250 36,600 31,900
30/10/2025 34,250 -0.2 (-0.58%) 22,000 755.11 0 0 34,450 36,850 32,050
29/10/2025 34,450 0.1 (0.29%) 10,800 371.95 0 0 34,350 36,750 31,950
28/10/2025 34,350 0 (0%) 11,600 398.28 0 0 34,350 36,750 31,950
27/10/2025 34,350 -0.15 (-0.43%) 18,200 625.59 0 0 34,500 36,900 32,100
24/10/2025 34,500 0.1 (0.29%) 9,700 333.32 0 0 34,400 36,800 32,000
23/10/2025 34,400 0.05 (0.15%) 25,700 882.68 0 0 34,350 36,750 31,950
22/10/2025 34,350 0.05 (0.15%) 35,600 1,224. 0 0 34,300 36,700 31,900
21/10/2025 34,300 0.25 (0.73%) 34,300 1,171.05 0 0 34,050 36,400 31,700
20/10/2025 34,050 -0.45 (-1.3%) 26,400 903.82 0 0 34,500 36,900 32,100
17/10/2025 34,500 0.05 (0.15%) 23,900 820.94 0 0 34,450 36,850 32,050
16/10/2025 34,450 0.1 (0.29%) 26,600 912.83 0 0 34,350 36,750 31,950
15/10/2025 34,350 -0.35 (-1.01%) 10,300 354.88 0 0 34,700 37,100 32,300
14/10/2025 34,700 0 (0%) 64,400 2,225.28 0 0 34,700 37,100 32,300
13/10/2025 34,700 0.15 (0.43%) 27,700 958.34 0 0 34,550 36,950 32,150
10/10/2025 34,550 -0.2 (-0.58%) 43,300 1,497.49 0 0 34,750 37,150 32,350
09/10/2025 34,750 0.05 (0.14%) 9,700 337.26 0 0 34,700 37,100 32,300
08/10/2025 34,700 0.05 (0.14%) 15,000 518.44 0 0 34,650 37,050 32,250
07/10/2025 34,650 0 (0%) 25,500 883.82 0 0 34,650 37,050 32,250
06/10/2025 34,650 0.1 (0.29%) 13,000 449.66 0 0 34,550 36,950 32,150
03/10/2025 34,550 -0.05 (-0.14%) 22,700 783.3 0 0 34,600 37,000 32,200
02/10/2025 34,600 0.1 (0.29%) 8,300 286.44 0 0 34,500 36,900 32,100
01/10/2025 34,500 -0.1 (-0.29%) 22,600 782.44 0 0 34,600 37,000 32,200
30/09/2025 34,600 0.05 (0.14%) 21,600 746.05 0 0 34,550 36,950 32,150
29/09/2025 34,550 -0.25 (-0.72%) 16,000 555.17 0 0 34,800 37,200 32,400
26/09/2025 34,800 0 (0%) 15,700 546.02 0 0 34,800 37,200 32,400
25/09/2025 34,800 0 (0%) 15,800 550.83 0 0 34,800 37,200 32,400
24/09/2025 34,800 0.15 (0.43%) 37,600 1,303.91 0 0 34,650 37,050 32,250
23/09/2025 34,650 -0.15 (-0.43%) 33,400 1,156.17 0 0 34,800 37,200 32,400
22/09/2025 34,800 -0.1 (-0.29%) 25,300 882.31 0 0 34,900 37,300 32,500
19/09/2025 34,900 -0.05 (-0.14%) 57,400 2,007.94 0 0 34,950 37,350 32,550
18/09/2025 34,950 -0.05 (-0.14%) 36,200 1,259.47 0 0 35,000 37,450 32,550
17/09/2025 35,000 -0.1 (-0.28%) 13,800 483.77 0 0 35,100 37,550 32,650
16/09/2025 35,100 -0.15 (-0.43%) 15,400 542.08 0 0 35,250 37,700 32,800
15/09/2025 35,250 -0.05 (-0.14%) 22,300 782.9 0 0 35,300 37,750 32,850
12/09/2025 35,300 0.5 (1.44%) 56,400 1,984.29 0 0 34,800 37,200 32,400
11/09/2025 34,800 0.1 (0.29%) 17,500 605.87 0 0 34,700 37,100 32,300
10/09/2025 34,700 -0.05 (-0.14%) 19,100 664.2 0 0 34,750 37,150 32,350
09/09/2025 34,750 -0.1 (-0.29%) 20,700 719.42 0 0 34,850 37,250 32,450
08/09/2025 34,850 -0.1 (-0.29%) 20,300 707.09 0 0 34,950 37,350 32,550

Historical Data-ko - BSC

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