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
29/04/2026 22,950 0 (0%) 695,800 15,855.81 0 0 22,950 24,550 21,350
28/04/2026 22,950 0 (0%) 440,100 10,059.48 0 0 22,950 24,550 21,350
24/04/2026 22,950 -0.2 (-0.86%) 527,800 12,110.32 0 0 23,150 24,750 21,550
23/04/2026 23,150 -0.25 (-1.07%) 644,100 14,935.4 0 0 23,400 25,000 21,800
22/04/2026 23,400 -0.3 (-1.27%) 418,800 9,846.36 0 0 23,700 25,350 22,050
21/04/2026 23,700 0.1 (0.42%) 962,900 22,781.75 0 0 23,600 25,250 21,950
20/04/2026 23,600 0 (0%) 360,900 8,524.54 0 0 23,600 25,250 21,950
17/04/2026 23,600 0.2 (0.85%) 910,200 21,510.3 0 0 23,400 25,000 21,800
16/04/2026 23,400 -0.7 (-2.9%) 651,200 15,456.04 0 0 24,100 25,750 22,450
15/04/2026 24,100 -0.6 (-2.43%) 2,132,000 51,251.1 0 0 24,700 26,400 23,000
14/04/2026 24,700 0.5 (2.07%) 1,613,200 39,707.31 0 0 24,200 25,850 22,550
13/04/2026 24,200 1.55 (6.84%) 2,639,000 61,973.33 0 0 22,650 24,200 21,100
10/04/2026 22,650 0 (0%) 1,202,400 27,180.74 0 0 22,650 24,200 21,100
09/04/2026 22,650 -0.2 (-0.88%) 770,600 17,437.47 0 0 22,850 24,400 21,300
08/04/2026 22,850 0.7 (3.16%) 1,751,700 39,283.57 0 0 22,150 23,700 20,600
07/04/2026 22,150 0 (0%) 972,900 21,477.14 0 0 22,150 23,700 20,600
06/04/2026 22,150 -0.4 (-1.77%) 732,700 16,324.95 0 0 22,550 24,100 21,000
03/04/2026 22,550 -0.25 (-1.1%) 716,200 16,178.19 0 0 22,800 24,350 21,250
02/04/2026 22,800 -0.25 (-1.08%) 471,500 10,753.05 0 0 23,050 24,650 21,450
01/04/2026 23,050 0.1 (0.44%) 952,500 21,999.86 0 0 22,950 24,550 21,350
31/03/2026 22,950 0 (0%) 820,100 18,832.73 0 0 22,950 24,550 21,350
30/03/2026 22,950 -0.3 (-1.29%) 1,714,900 39,099.11 0 0 23,250 24,850 21,650
27/03/2026 23,250 0.05 (0.22%) 1,468,800 33,950.97 0 0 23,200 24,800 21,600
26/03/2026 23,200 0.7 (3.11%) 2,375,000 54,104.21 0 0 22,500 24,050 20,950
25/03/2026 22,500 0.3 (1.35%) 1,414,900 31,644.62 0 0 22,200 23,750 20,650
24/03/2026 22,200 -0.25 (-1.11%) 2,272,800 50,378.81 0 0 22,450 24,000 20,900
23/03/2026 22,450 -0.9 (-3.85%) 1,359,700 30,578.96 0 0 23,350 24,950 21,750
20/03/2026 23,350 -0.15 (-0.64%) 1,419,400 32,972.59 0 0 23,500 25,100 21,900
19/03/2026 23,500 0 (0%) 1,755,200 40,826.26 0 0 23,500 25,100 21,900
18/03/2026 23,500 -0.2 (-0.84%) 1,408,600 33,171.04 0 0 23,700 25,350 22,050
17/03/2026 23,700 0.2 (0.85%) 1,251,300 29,555.23 0 0 23,500 25,100 21,900
16/03/2026 23,500 -0.05 (-0.21%) 896,000 21,087.91 0 0 23,550 25,150 21,950
13/03/2026 23,550 0 (0%) 1,678,600 39,329.83 0 0 23,550 25,150 21,950
12/03/2026 23,550 -0.45 (-1.88%) 1,851,300 43,526.2 0 0 24,000 25,650 22,350
11/03/2026 24,000 0.5 (2.13%) 2,481,700 58,290.6 0 0 23,500 25,100 21,900
10/03/2026 23,500 -0.25 (-1.05%) 1,787,400 42,083.88 0 0 23,750 25,400 22,100
09/03/2026 23,750 -1.75 (-6.86%) 829,000 19,712.07 0 0 25,500 27,250 23,750
06/03/2026 25,500 -0.55 (-2.11%) 1,116,100 28,555.8 0 0 26,050 27,850 24,250
05/03/2026 26,050 -0.15 (-0.57%) 1,351,600 35,067.86 0 0 26,200 28,000 24,400
04/03/2026 26,200 0 (0%) 1,780,200 46,180.21 0 0 26,200 28,000 24,400
03/03/2026 26,200 0.2 (0.77%) 1,583,700 41,332.66 0 0 26,000 27,800 24,200
02/03/2026 26,000 -0.7 (-2.62%) 1,772,500 45,750.04 0 0 26,700 28,550 24,850
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
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

Historical Data-ko - BSC

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