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
27/02/2026 26,700 0.2 (0.75%) 1,504,900 39,942.88 0 0 26,500 28,350 24,650
26/02/2026 26,500 0.05 (0.19%) 914,900 24,222.6 0 0 26,450 28,300 24,600
25/02/2026 26,450 0.15 (0.57%) 1,489,600 39,617.91 0 0 26,300 28,100 24,500
24/02/2026 26,300 -0.3 (-1.13%) 1,381,100 36,515.21 0 0 26,600 28,450 24,750
23/02/2026 26,600 0.3 (1.14%) 843,800 22,426.07 0 0 26,300 28,100 24,500
16/02/2026 26,300 0 (0%) 0 0 0 0 26,300 0 0
13/02/2026 26,300 0.05 (0.19%) 1,565,400 40,931.66 0 0 26,250 28,050 24,450
12/02/2026 26,250 -0.05 (-0.19%) 1,062,200 27,821.95 0 0 26,300 28,100 24,500
11/02/2026 26,300 0 (0%) 2,024,500 53,070.77 0 0 26,300 28,100 24,500
10/02/2026 26,300 -0.2 (-0.75%) 1,546,400 40,537.65 0 0 26,500 28,350 24,650
09/02/2026 26,500 0 (0%) 1,510,300 39,744.11 0 0 26,500 28,350 24,650
06/02/2026 26,500 -0.85 (-3.11%) 1,526,100 40,657.71 0 0 27,350 29,250 25,450
05/02/2026 27,350 -0.3 (-1.08%) 1,724,900 47,139.44 0 0 27,650 29,550 25,750
04/02/2026 27,650 -0.2 (-0.72%) 2,045,900 56,512.95 0 0 27,850 29,750 25,950
03/02/2026 27,850 0.05 (0.18%) 1,824,200 50,806.72 0 0 27,800 29,700 25,900
02/02/2026 27,800 1.1 (4.12%) 2,538,800 68,774.1 0 0 26,700 28,550 24,850
30/01/2026 26,700 0.1 (0.38%) 1,598,400 42,378.62 0 0 26,600 28,450 24,750
29/01/2026 26,600 0.1 (0.38%) 1,196,500 31,813.75 0 0 26,500 28,350 24,650
28/01/2026 26,500 -0.3 (-1.12%) 1,059,500 28,076.11 0 0 26,800 28,650 24,950
27/01/2026 26,800 -0.4 (-1.47%) 1,099,900 29,470. 0 0 27,200 29,100 25,300
26/01/2026 27,200 0 (0%) 1,631,400 44,133.54 0 0 27,200 29,100 25,300
23/01/2026 27,200 -0.25 (-0.91%) 1,921,100 52,328.66 0 0 27,450 29,350 25,550
22/01/2026 27,450 0.05 (0.18%) 1,768,500 48,217.46 0 0 27,400 29,300 25,500
21/01/2026 27,400 -0.35 (-1.26%) 1,157,900 31,678.72 0 0 27,750 29,650 25,850
20/01/2026 27,750 -0.1 (-0.36%) 1,356,200 37,510.93 0 0 27,850 29,750 25,950
19/01/2026 27,850 -0.05 (-0.18%) 1,406,000 39,021.2 0 0 27,900 29,850 25,950
16/01/2026 27,900 0 (0%) 1,996,400 55,464.01 0 0 27,900 29,850 25,950
15/01/2026 27,900 -0.1 (-0.36%) 1,682,200 46,758.82 0 0 28,000 29,950 26,050
14/01/2026 28,000 0.85 (3.13%) 2,922,200 79,632.7 0 0 27,150 29,050 25,250
13/01/2026 27,150 0 (0%) 2,362,100 63,744.08 0 0 27,150 29,050 25,250
12/01/2026 27,150 0.05 (0.18%) 1,519,900 41,112.26 0 0 27,100 28,950 25,250
09/01/2026 27,100 0.6 (2.26%) 2,328,300 62,153.9 0 0 26,500 28,350 24,650
08/01/2026 26,500 0.05 (0.19%) 2,305,600 60,666.03 0 0 26,450 28,300 24,600
07/01/2026 26,450 0.3 (1.15%) 1,968,500 51,236.92 0 0 26,150 27,950 24,350
06/01/2026 26,150 0.05 (0.19%) 1,558,800 40,405.43 0 0 26,100 27,900 24,300
05/01/2026 26,600 0 (0%) 1,194,500 31,586.9 0 0 26,600 28,450 24,750
31/12/2025 26,600 -0.1 (-0.37%) 975,600 25,883.5 0 0 26,700 28,550 24,850
30/12/2025 26,700 0.2 (0.75%) 1,816,300 47,915.29 0 0 26,500 28,350 24,650
29/12/2025 26,500 0 (0%) 1,164,600 30,714.97 0 0 26,500 28,350 24,650
26/12/2025 26,500 -0.3 (-1.12%) 1,018,500 26,980.22 0 0 26,800 28,650 24,950
25/12/2025 26,800 0 (0%) 906,900 24,192.33 0 0 26,800 28,650 24,950
24/12/2025 26,800 -0.1 (-0.37%) 1,145,400 30,547.81 0 0 26,900 28,750 25,050
23/12/2025 26,900 -0.1 (-0.37%) 899,900 24,161.48 0 0 27,000 28,850 25,150
22/12/2025 27,000 0.25 (0.93%) 873,800 23,474.13 0 0 26,750 28,600 24,900
19/12/2025 26,750 -0.4 (-1.47%) 933,000 25,062.75 0 0 27,150 29,050 25,250
18/12/2025 27,150 0 (0%) 1,583,500 42,686.5 0 0 27,150 29,050 25,250
17/12/2025 27,150 0.15 (0.56%) 1,508,500 40,559.66 0 0 27,000 28,850 25,150
16/12/2025 27,000 0.45 (1.69%) 1,552,100 41,281.77 0 0 26,550 28,400 24,700
15/12/2025 26,550 -0.05 (-0.19%) 900,700 23,803.93 0 0 26,600 28,450 24,750
12/12/2025 26,600 -0.55 (-2.03%) 1,124,900 30,189.36 0 0 27,150 29,050 25,250
11/12/2025 27,150 -0.05 (-0.18%) 1,108,900 30,084.95 0 0 27,200 29,100 25,300
10/12/2025 27,200 -0.3 (-1.09%) 993,400 27,031.48 0 0 27,500 29,400 25,600
09/12/2025 27,500 -0.15 (-0.54%) 1,417,400 38,785.45 0 0 27,650 29,550 25,750
08/12/2025 27,650 -0.15 (-0.54%) 969,100 26,789.78 0 0 27,800 29,700 25,900
05/12/2025 27,800 -0.15 (-0.54%) 1,031,400 28,670.96 0 0 27,950 29,900 26,000
04/12/2025 27,950 0.15 (0.54%) 1,356,300 37,747.95 0 0 27,800 29,700 25,900
03/12/2025 27,800 -0.2 (-0.71%) 1,095,400 30,438.9 0 0 28,000 29,950 26,050
02/12/2025 28,000 -0.05 (-0.18%) 1,133,300 31,578.81 0 0 28,050 30,000 26,100
01/12/2025 28,050 -0.15 (-0.53%) 509,000 14,249.29 0 0 28,200 30,150 26,250
28/11/2025 28,200 0 (0%) 1,403,500 39,366.46 0 0 28,200 30,150 26,250
27/11/2025 28,200 0 (0%) 952,500 26,799.63 0 0 28,200 30,150 26,250
26/11/2025 28,200 0.1 (0.36%) 1,085,200 30,413.88 0 0 28,100 30,050 26,150
25/11/2025 28,100 -0.35 (-1.23%) 1,517,200 42,653.41 0 0 28,450 30,400 26,500
24/11/2025 28,450 -0.05 (-0.18%) 827,600 23,438.38 0 0 28,500 30,450 26,550
21/11/2025 28,500 -0.15 (-0.52%) 1,184,000 33,481.9 0 0 28,650 30,650 26,650
20/11/2025 28,650 -0.1 (-0.35%) 998,600 28,476.55 0 0 28,750 30,750 26,750
19/11/2025 28,750 -0.25 (-0.86%) 1,064,800 30,775.15 0 0 29,000 31,000 27,000
18/11/2025 29,000 0.05 (0.17%) 2,011,800 57,834.4 0 0 28,950 30,950 26,950
17/11/2025 28,950 0.05 (0.17%) 1,390,100 40,240.27 0 0 28,900 30,900 26,900
14/11/2025 28,900 0.65 (2.3%) 2,473,500 71,048.57 0 0 28,250 30,200 26,300
13/11/2025 28,250 0.65 (2.36%) 2,150,000 60,151.92 0 0 27,600 29,500 25,700
12/11/2025 27,600 0 (0%) 1,875,100 51,470.64 0 0 27,600 29,500 25,700
11/11/2025 27,600 0 (0%) 1,399,000 38,418.04 0 0 27,600 29,500 25,700
10/11/2025 27,600 -0.3 (-1.08%) 915,000 25,215.15 0 0 27,900 29,850 25,950
07/11/2025 27,900 -0.25 (-0.89%) 1,048,900 29,388.5 0 0 28,150 30,100 26,200
06/11/2025 28,150 0.05 (0.18%) 1,388,300 38,985.69 0 0 28,100 30,050 26,150
05/11/2025 28,100 0.05 (0.18%) 1,338,100 37,417.55 0 0 28,050 30,000 26,100
04/11/2025 28,050 0.05 (0.18%) 1,186,500 33,031.57 0 0 28,000 29,950 26,050
03/11/2025 28,000 -0.8 (-2.78%) 541,600 15,408.03 0 0 28,800 30,800 26,800
31/10/2025 28,800 0.3 (1.05%) 1,259,200 36,269.77 0 0 28,500 30,450 26,550
30/10/2025 28,500 -0.15 (-0.52%) 1,845,200 52,572.42 0 0 28,650 30,650 26,650
29/10/2025 28,650 0 (0%) 776,900 22,196.93 0 0 28,650 30,650 26,650
28/10/2025 28,650 0 (0%) 1,787,300 50,684.84 0 0 28,650 30,650 26,650
27/10/2025 28,650 0.7 (2.5%) 1,825,400 52,338.9 0 0 27,950 29,900 26,000
24/10/2025 27,950 0 (0%) 1,456,100 40,324.14 0 0 27,950 29,900 26,000
23/10/2025 27,950 -0.05 (-0.18%) 1,676,400 46,684.6 0 0 28,000 29,950 26,050
22/10/2025 28,000 0.05 (0.18%) 629,400 17,534.94 0 0 27,950 29,900 26,000
21/10/2025 27,950 -0.05 (-0.18%) 1,712,800 46,978.69 0 0 28,000 29,950 26,050
20/10/2025 28,000 -0.8 (-2.78%) 775,900 21,885.12 0 0 28,800 30,800 26,800
17/10/2025 28,800 0 (0%) 1,532,900 43,971.95 0 0 28,800 30,800 26,800
16/10/2025 28,800 -0.2 (-0.69%) 264,700 7,629.94 0 0 29,000 31,000 27,000
15/10/2025 29,000 0.05 (0.17%) 1,864,800 53,686.43 0 0 28,950 30,950 26,950
14/10/2025 28,950 -0.2 (-0.69%) 1,516,500 43,801 0 0 29,150 31,150 27,150
13/10/2025 29,150 0 (0%) 1,454,000 42,208.9 0 0 29,150 31,150 27,150
10/10/2025 29,150 -0.2 (-0.68%) 1,536,900 44,756.09 0 0 29,350 31,400 27,300
09/10/2025 29,350 0.05 (0.17%) 1,329,200 38,827.3 0 0 29,300 31,350 27,250
08/10/2025 29,300 0.1 (0.34%) 1,240,500 36,133.6 0 0 29,200 31,200 27,200
07/10/2025 29,200 -0.4 (-1.35%) 1,023,200 30,012.44 0 0 29,600 31,650 27,550
06/10/2025 29,600 0.05 (0.17%) 1,271,000 37,543.33 0 0 29,550 31,600 27,500
03/10/2025 29,550 -0.1 (-0.34%) 1,234,100 36,249.92 0 0 29,650 31,700 27,600
02/10/2025 29,650 0 (0%) 1,323,200 39,053.59 0 0 29,650 31,700 27,600
01/10/2025 29,650 0.1 (0.34%) 1,187,500 35,163.23 0 0 29,550 31,600 27,500
30/09/2025 29,550 -0.45 (-1.5%) 1,883,000 55,666.23 0 0 30,000 32,100 27,900
29/09/2025 30,000 -0.25 (-0.83%) 1,462,400 43,755.14 0 0 30,250 32,350 28,150
26/09/2025 30,250 -0.15 (-0.49%) 1,356,000 40,909.5 0 0 30,400 32,500 28,300
25/09/2025 30,400 0 (0%) 1,485,400 45,030.56 0 0 30,400 32,500 28,300
24/09/2025 30,400 0.15 (0.5%) 2,232,000 67,457.46 0 0 30,250 32,350 28,150
23/09/2025 30,250 0.05 (0.17%) 1,100,100 33,112.35 0 0 30,200 32,300 28,100
22/09/2025 30,200 -0.7 (-2.27%) 1,324,200 40,270.97 0 0 30,900 33,050 28,750
19/09/2025 30,900 -0.2 (-0.64%) 1,049,600 32,346.97 0 0 31,100 33,250 28,950
18/09/2025 31,100 -0.25 (-0.8%) 1,291,500 39,987.75 0 0 31,350 33,500 29,200
17/09/2025 31,350 0 (0%) 1,689,800 52,425.44 0 0 31,350 33,500 29,200
16/09/2025 31,350 -0.15 (-0.48%) 2,030,200 63,299.96 0 0 31,500 33,700 29,300
15/09/2025 31,500 1.4 (4.65%) 2,402,700 73,915.33 0 0 30,100 32,200 28,000
12/09/2025 30,100 0.1 (0.33%) 1,749,600 52,436.48 0 0 30,000 32,100 27,900
11/09/2025 30,000 0 (0%) 1,869,400 55,681.6 0 0 30,000 32,100 27,900
10/09/2025 30,000 -0.1 (-0.33%) 1,496,300 44,862.54 0 0 30,100 32,200 28,000
09/09/2025 30,100 0.2 (0.67%) 1,827,100 54,747.13 0 0 29,900 31,950 27,850
08/09/2025 29,900 -0.8 (-2.61%) 1,793,900 54,271. 0 0 30,700 32,800 28,600
05/09/2025 30,700 0.3 (0.99%) 2,347,200 71,986.42 0 0 30,400 32,500 28,300
04/09/2025 30,400 0.35 (1.16%) 1,610,800 48,767.17 0 0 30,050 32,150 27,950
03/09/2025 30,050 0.05 (0.17%) 1,920,800 57,505.71 0 0 30,000 32,100 27,900

Historical Data-ko - BSC

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