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
30/03/2026 31,000 -1.2 (-3.73%) 5,000 155.13 0 0 32,200 37,000 27,400
27/03/2026 32,300 0.7 (2.22%) 3,611 116.41 0 0 31,600 36,300 26,900
26/03/2026 32,000 0.5 (1.59%) 5,000 158.06 0 0 31,500 36,200 26,800
25/03/2026 31,600 0.4 (1.28%) 7,245 228.29 0 0 31,200 35,800 26,600
24/03/2026 31,500 0 (0%) 3,101 96.85 0 0 31,500 36,200 26,800
23/03/2026 31,200 -0.7 (-2.19%) 9,659 304.26 0 0 31,900 36,600 27,200
20/03/2026 31,900 -0.2 (-0.62%) 10,000 319.28 0 0 32,100 36,900 27,300
19/03/2026 32,100 -0.2 (-0.62%) 1,300 41.78 0 0 32,300 37,100 27,500
18/03/2026 32,300 0 (0%) 6,750 218.13 0 0 32,300 37,100 27,500
17/03/2026 32,300 0.1 (0.31%) 5,275 170.42 0 0 32,200 37,000 27,400
16/03/2026 32,200 0.1 (0.31%) 5,670 182.5 0 0 32,100 36,900 27,300
13/03/2026 32,000 -0.1 (-0.31%) 3,911 125.62 0 0 32,100 36,900 27,300
12/03/2026 32,300 0.5 (1.57%) 11,732 376.23 0 0 31,800 36,500 27,100
11/03/2026 31,500 -0.4 (-1.25%) 10,350 329.08 0 0 31,900 36,600 27,200
10/03/2026 32,400 1.3 (4.18%) 1,601 51.04 0 0 31,100 35,700 26,500
09/03/2026 31,300 -1.6 (-4.86%) 28,735 892.79 0 0 32,900 37,800 28,000
06/03/2026 32,600 -0.2 (-0.61%) 9,100 298.95 0 0 32,800 37,700 27,900
05/03/2026 32,500 0 (0%) 35,403 1,161.12 0 0 32,500 37,300 27,700
04/03/2026 32,100 -0.3 (-0.93%) 6,750 219.12 0 0 32,400 37,200 27,600
03/03/2026 32,300 -0.7 (-2.12%) 18,203 589.58 0 0 33,000 37,900 28,100
02/03/2026 32,700 0.2 (0.62%) 28,000 923.02 0 0 32,500 37,300 27,700
27/02/2026 32,600 0.1 (0.31%) 4,900 159.43 0 0 32,500 37,300 27,700
26/02/2026 32,400 0 (0%) 15,631 507.76 0 0 32,400 37,200 27,600
25/02/2026 32,500 0.1 (0.31%) 3,100 100.33 0 0 32,400 37,200 27,600
24/02/2026 32,600 0.4 (1.24%) 7,137 231.25 0 0 32,200 37,000 27,400
23/02/2026 32,500 0.4 (1.25%) 18,000 580.22 0 0 32,100 36,900 27,300
13/02/2026 32,000 0 (0%) 4,501 144.4 0 0 32,000 36,800 27,200
12/02/2026 32,000 -0.1 (-0.31%) 1,569 50.29 0 0 32,100 36,900 27,300
11/02/2026 32,100 0.1 (0.31%) 2,927 93.96 0 0 32,000 36,800 27,200
10/02/2026 32,000 0 (0%) 4,601 147.22 0 0 32,000 36,800 27,200
09/02/2026 32,000 0 (0%) 2,900 92.78 0 0 32,000 36,800 27,200
06/02/2026 32,000 -0.3 (-0.93%) 10,516 336.89 0 0 32,300 37,100 27,500
05/02/2026 32,200 0.2 (0.63%) 10,511 339.19 0 0 32,000 36,800 27,200
04/02/2026 32,000 -0.1 (-0.31%) 8,701 278.83 4,000 109.2 32,100 36,900 27,300
03/02/2026 32,000 0.1 (0.31%) 8,900 285.4 0 0 31,900 36,600 27,200
02/02/2026 31,600 -0.2 (-0.63%) 9,017 287.63 0 0 31,800 36,500 27,100
30/01/2026 32,000 -0.1 (-0.31%) 29,051 924.48 0 0 32,100 36,900 27,300
29/01/2026 31,900 0.2 (0.63%) 8,636 276.94 0 0 31,700 36,400 27,000
28/01/2026 32,000 0.6 (1.91%) 4,800 152.38 0 0 31,400 36,100 26,700
27/01/2026 31,800 -0.3 (-0.93%) 29,400 923.73 0 0 32,100 36,900 27,300
26/01/2026 32,300 0.1 (0.31%) 1,791 57.5 0 0 32,200 37,000 27,400
23/01/2026 32,400 0.3 (0.93%) 1,602 51.57 0 0 32,100 36,900 27,300
22/01/2026 32,600 0.6 (1.88%) 8,417 270.09 0 0 32,000 36,800 27,200
21/01/2026 31,800 -0.7 (-2.15%) 5,700 182.25 0 0 32,500 37,300 27,700
20/01/2026 32,600 0.3 (0.93%) 5,307 172.35 0 0 32,300 37,100 27,500
19/01/2026 32,000 -0.6 (-1.84%) 2,655 85.67 0 0 32,600 37,400 27,800
16/01/2026 32,500 0.3 (0.93%) 5,427 176.85 0 0 32,200 37,000 27,400
15/01/2026 32,600 0.8 (2.52%) 24,770 798.81 0 0 31,800 36,500 27,100
14/01/2026 31,900 0 (0%) 11,455 364.62 0 0 31,900 36,600 27,200
13/01/2026 31,900 0.1 (0.31%) 2,831 90.28 0 0 31,800 36,500 27,100
12/01/2026 31,800 -0.1 (-0.31%) 4,405 140.13 0 0 31,900 36,600 27,200
09/01/2026 31,700 0.1 (0.32%) 6,350 202.6 0 0 31,600 36,300 26,900
08/01/2026 31,700 -0.1 (-0.31%) 9,841 310.97 0 0 31,800 36,500 27,100
07/01/2026 31,800 0.1 (0.32%) 3,656 116.14 0 0 31,700 36,400 27,000
06/01/2026 31,700 0 (0%) 3,312 104.9 0 0 31,700 36,400 27,000
05/01/2026 31,700 0.1 (0.32%) 810 25.69 0 0 31,600 36,300 26,900
31/12/2025 31,600 0.1 (0.32%) 2,459 77.73 0 0 31,500 36,200 26,800
30/12/2025 31,600 0.1 (0.32%) 3,803 119.78 0 0 31,500 36,200 26,800
29/12/2025 31,700 -0.1 (-0.31%) 11,831 373.14 0 0 31,800 36,500 27,100
26/12/2025 31,900 -0.1 (-0.31%) 9,620 305.95 0 0 32,000 36,800 27,200
25/12/2025 31,900 0.2 (0.63%) 3,301 105.53 0 0 31,700 36,400 27,000
24/12/2025 32,000 0 (0%) 7,600 240.99 0 0 32,000 36,800 27,200
23/12/2025 32,000 0 (0%) 11,111 355.56 0 0 32,000 36,800 27,200
22/12/2025 32,000 0.1 (0.31%) 8,110 259.79 0 0 31,900 36,600 27,200
19/12/2025 31,900 -0.1 (-0.31%) 3,920 124.99 0 0 32,000 36,800 27,200
18/12/2025 32,000 0.1 (0.31%) 810 25.89 0 0 31,900 36,600 27,200
17/12/2025 32,000 -0.3 (-0.93%) 4,801 153.15 0 0 32,300 37,100 27,500
16/12/2025 32,300 0.3 (0.94%) 204 6.58 0 0 32,000 36,800 27,200
15/12/2025 32,000 -0.1 (-0.31%) 3,801 121.63 0 0 32,100 36,900 27,300
12/12/2025 32,000 0 (0%) 3,250 104.17 0 0 32,000 36,800 27,200
11/12/2025 32,000 0 (0%) 1,500 48 0 0 32,000 36,800 27,200
10/12/2025 32,000 -0.1 (-0.31%) 2,270 72.74 0 0 32,100 36,900 27,300
09/12/2025 32,000 -0.2 (-0.62%) 2,100 67.49 0 0 32,200 37,000 27,400
08/12/2025 32,100 -0.5 (-1.53%) 1,801 58. 0 0 32,600 37,400 27,800
05/12/2025 32,600 0.2 (0.62%) 400 13.03 0 0 32,400 37,200 27,600
04/12/2025 32,400 0.1 (0.31%) 148 4.8 0 0 32,300 37,100 27,500
03/12/2025 32,400 0.2 (0.62%) 2,844 91.8 0 0 32,200 37,000 27,400
02/12/2025 32,000 0 (0%) 3,434 110.47 0 0 32,000 36,800 27,200
01/12/2025 32,100 0 (0%) 5,200 166.51 0 0 32,100 36,900 27,300
28/11/2025 32,000 -0.1 (-0.31%) 3,100 99.49 0 0 32,100 36,900 27,300
27/11/2025 32,100 -0.3 (-0.93%) 1,480 47.53 0 0 32,400 37,200 27,600
26/11/2025 32,400 0.1 (0.31%) 1,943 62.96 0 0 32,300 37,100 27,500
25/11/2025 32,200 0.1 (0.31%) 4,000 129.09 0 0 32,100 36,900 27,300
24/11/2025 32,500 0.1 (0.31%) 20,200 647.9 0 0 32,400 37,200 27,600
21/11/2025 32,300 -0.4 (-1.22%) 6,189 200.4 0 0 32,700 37,600 27,800
20/11/2025 32,800 0.1 (0.31%) 7,417 242.2 0 0 32,700 37,600 27,800
19/11/2025 32,600 0.5 (1.56%) 41,002 1,342.59 0 0 32,100 36,900 27,300
18/11/2025 32,300 0.5 (1.57%) 11,400 365.63 0 0 31,800 36,500 27,100
17/11/2025 31,700 0.1 (0.32%) 5,201 165.19 0 0 31,600 36,300 26,900
14/11/2025 31,800 0.1 (0.32%) 5,789 183.17 0 0 31,700 36,400 27,000
13/11/2025 31,800 0.2 (0.63%) 2,333 74.02 0 0 31,600 36,300 26,900
12/11/2025 31,700 0.1 (0.32%) 5,420 171.04 0 0 31,600 36,300 26,900
11/11/2025 31,600 -0.1 (-0.32%) 4,226 133.44 0 0 31,700 36,400 27,000
10/11/2025 32,000 0.2 (0.63%) 10,407 329.83 0 0 31,800 36,500 27,100
07/11/2025 31,500 -0.4 (-1.25%) 7,454 237.33 0 0 31,900 36,600 27,200
06/11/2025 31,900 0 (0%) 823 26.25 0 0 31,900 36,600 27,200
05/11/2025 31,900 0.3 (0.95%) 2,400 76.52 0 0 31,600 36,300 26,900
04/11/2025 31,500 -0.7 (-2.17%) 12,201 385.85 0 0 32,200 37,000 27,400
03/11/2025 32,200 0.2 (0.63%) 8,925 287.51 0 0 32,000 36,800 27,200
31/10/2025 32,100 0.8 (2.56%) 34,752 1,113.76 0 0 31,300 35,900 26,700
30/10/2025 31,800 0.6 (1.92%) 1,900 59.48 0 0 31,200 35,800 26,600
29/10/2025 31,100 -0.2 (-0.64%) 2,000 62.43 0 0 31,300 35,900 26,700
28/10/2025 31,200 0.2 (0.65%) 5,300 165.84 0 0 31,000 35,600 26,400
27/10/2025 31,100 0.2 (0.65%) 5,100 158.04 0 0 30,900 35,500 26,300
24/10/2025 30,900 -0.2 (-0.64%) 5,237 161.98 0 0 31,100 35,700 26,500
23/10/2025 31,400 -0.1 (-0.32%) 24,813 770.85 0 0 31,500 36,200 26,800
22/10/2025 31,400 0 (0%) 4,357 137.04 0 0 31,400 36,100 26,700
21/10/2025 31,300 0 (0%) 10,501 329.76 0 0 31,300 35,900 26,700
20/10/2025 31,500 -0.2 (-0.63%) 13,333 417.54 0 0 31,700 36,400 27,000
17/10/2025 31,600 0 (0%) 8,841 279.96 0 0 31,600 36,300 26,900
16/10/2025 31,500 0 (0%) 12,545 396.04 0 0 31,500 36,200 26,800
15/10/2025 31,600 0.1 (0.32%) 12,100 381.59 0 0 31,500 36,200 26,800
14/10/2025 31,500 0.3 (0.96%) 13,461 423.45 0 0 31,200 35,800 26,600
13/10/2025 31,200 0.1 (0.32%) 1,113 34.71 0 0 31,100 35,700 26,500
10/10/2025 31,500 -0.1 (-0.32%) 2,200 68.46 0 0 31,600 36,300 26,900
09/10/2025 31,600 0.4 (1.28%) 7,300 230.4 0 0 31,200 35,800 26,600
08/10/2025 31,000 -0.2 (-0.64%) 1,107 34.52 0 0 31,200 35,800 26,600
07/10/2025 31,300 0.1 (0.32%) 3,250 101.44 0 0 31,200 35,800 26,600
06/10/2025 31,200 0.6 (1.96%) 813 25.35 0 0 30,600 35,100 26,100
03/10/2025 30,600 -0.4 (-1.29%) 4,606 140.88 0 0 31,000 35,600 26,400
02/10/2025 31,000 0 (0%) 2,200 68.23 0 0 31,000 35,600 26,400
01/10/2025 31,000 -0.2 (-0.64%) 6,164 190.83 0 0 31,200 35,800 26,600
30/09/2025 30,600 -0.8 (-2.55%) 2,206 68.76 0 0 31,400 36,100 26,700

Historical Data-ko - BSC

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