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
25/03/2026 30,450 0 (0%) 0 0 0 0 30,450 0 0
24/03/2026 30,450 -0.35 (-1.14%) 229,300 6,897.01 0 0 30,800 32,950 28,650
23/03/2026 30,800 0.8 (2.67%) 245,600 7,277.26 0 0 30,000 32,100 27,900
20/03/2026 30,000 0.2 (0.67%) 238,700 7,015.38 0 0 29,800 31,850 27,750
19/03/2026 29,800 1.2 (4.2%) 298,800 8,822.55 0 0 28,600 30,600 26,600
18/03/2026 28,600 -0.9 (-3.05%) 404,800 11,966.81 0 0 29,500 31,550 27,450
17/03/2026 29,500 -0.7 (-2.32%) 178,400 5,292.46 0 0 30,200 32,300 28,100
16/03/2026 30,200 0.2 (0.67%) 189,300 5,681.77 0 0 30,000 32,100 27,900
13/03/2026 30,000 0 (0%) 286,100 8,623.14 0 0 30,000 32,100 27,900
12/03/2026 30,000 0.05 (0.17%) 362,700 11,088.77 0 0 29,950 32,000 27,900
11/03/2026 29,950 1.4 (4.9%) 346,400 10,366.6 0 0 28,550 30,500 26,600
10/03/2026 28,550 -1.05 (-3.55%) 507,700 15,376.42 0 0 29,600 31,650 27,550
09/03/2026 29,600 -0.15 (-0.5%) 355,500 10,363.22 0 0 29,750 31,800 27,700
06/03/2026 29,750 0.25 (0.85%) 442,100 12,860.38 0 0 29,500 31,550 27,450
05/03/2026 29,500 0 (0%) 563,300 16,047.61 0 0 29,500 31,550 27,450
04/03/2026 29,500 -0.35 (-1.17%) 471,600 13,279.36 0 0 29,850 31,900 27,800
03/03/2026 29,850 0.85 (2.93%) 318,100 8,955.41 0 0 29,000 31,000 27,000
02/03/2026 29,000 -0.05 (-0.17%) 176,100 4,963.27 0 0 29,050 31,050 27,050
27/02/2026 29,050 -1.9 (-6.14%) 1,300 37.92 0 0 30,950 33,100 28,800
26/02/2026 30,950 0 (0%) 12,400 373.66 0 0 30,950 33,100 28,800
25/02/2026 30,950 -1 (-3.13%) 21,800 660.83 0 0 31,950 34,150 29,750
24/02/2026 31,950 1.25 (4.07%) 111,800 3,395.4 0 0 30,700 32,800 28,600
23/02/2026 30,700 0 (0%) 7,900 242.82 0 0 30,700 32,800 28,600
13/02/2026 30,700 -2.3 (-6.97%) 261,300 8,232.9 0 0 33,000 35,300 30,700
12/02/2026 33,000 -0.45 (-1.35%) 360,300 11,396.43 0 0 33,450 35,750 31,150
11/02/2026 33,450 1.75 (5.52%) 454,900 14,484.76 0 0 31,700 33,900 29,500
10/02/2026 31,700 -0.3 (-0.94%) 470,200 14,954.2 0 0 32,000 34,200 29,800
09/02/2026 32,000 -1.25 (-3.76%) 259,000 8,250.14 0 0 33,250 35,550 30,950
06/02/2026 33,250 -0.65 (-1.92%) 455,200 14,635.39 0 0 33,900 36,250 31,550
05/02/2026 33,900 1.5 (4.63%) 277,000 8,901.28 0 0 32,400 34,650 30,150
04/02/2026 32,400 -1.5 (-4.42%) 284,800 9,178.55 0 0 33,900 36,250 31,550
03/02/2026 33,900 0 (0%) 281,900 9,158.33 0 0 33,900 36,250 31,550
02/02/2026 33,900 -1.8 (-5.04%) 479,900 16,302.75 0 0 35,700 38,150 33,250
30/01/2026 35,700 0 (0%) 493,800 16,721.87 0 0 35,700 38,150 33,250
29/01/2026 35,700 1.7 (5%) 424,700 13,932.22 0 0 34,000 36,350 31,650
28/01/2026 34,000 2 (6.25%) 478,700 15,011.99 0 0 32,000 34,200 29,800
27/01/2026 32,000 0 (0%) 474,000 14,315.93 0 0 32,000 34,200 29,800
26/01/2026 32,000 1.1 (3.56%) 191,000 5,730.46 0 0 30,900 33,050 28,750
23/01/2026 30,900 0.8 (2.66%) 614,200 17,590.6 0 0 30,100 32,200 28,000
22/01/2026 30,100 0.6 (2.03%) 203,400 5,740.77 0 0 29,500 31,550 27,450
21/01/2026 29,500 1.8 (6.5%) 186,500 5,067.71 0 0 27,700 29,600 25,800
20/01/2026 27,700 0.2 (0.73%) 178,300 4,897.65 0 0 27,500 29,400 25,600
19/01/2026 27,500 -0.8 (-2.83%) 214,200 5,749.46 0 0 28,300 30,250 26,350
16/01/2026 28,300 0.6 (2.17%) 226,600 6,116.69 0 0 27,700 29,600 25,800
15/01/2026 27,700 -0.1 (-0.36%) 224,400 6,043.43 0 0 27,800 29,700 25,900
14/01/2026 27,800 -0.2 (-0.71%) 247,300 6,607.64 0 0 28,000 29,950 26,050
13/01/2026 28,000 -0.4 (-1.41%) 81,400 2,355.36 0 0 28,400 30,350 26,450
12/01/2026 28,400 1.7 (6.37%) 264,400 7,179.56 0 0 26,700 28,550 24,850
09/01/2026 26,700 -1.9 (-6.64%) 238,400 6,615.88 0 0 28,600 30,600 26,600
08/01/2026 28,600 0.9 (3.25%) 202,800 5,483.86 0 0 27,700 29,600 25,800
07/01/2026 27,700 1.8 (6.95%) 273,100 6,826.15 0 0 25,900 27,700 24,100
06/01/2026 25,900 -1.9 (-6.83%) 4,300 111.64 0 0 27,800 29,700 25,900
05/01/2026 27,800 -1.2 (-4.14%) 47,800 1,352.83 0 0 29,000 31,000 27,000
31/12/2025 29,000 0.5 (1.75%) 125,900 3,588.3 0 0 28,500 30,450 26,550
30/12/2025 28,500 0.1 (0.35%) 153,900 4,378.34 0 0 28,400 30,350 26,450
29/12/2025 28,400 0.65 (2.34%) 179,800 5,094.53 0 0 27,750 29,650 25,850
26/12/2025 27,750 -0.1 (-0.36%) 150,600 4,204.34 0 0 27,850 29,750 25,950
25/12/2025 27,850 0.6 (2.2%) 206,600 5,723.8 0 0 27,250 29,150 25,350
24/12/2025 30,300 0.3 (1%) 168,300 5,059.88 0 0 30,000 32,100 27,900
23/12/2025 30,000 -0.35 (-1.15%) 152,600 4,580.27 0 0 30,350 32,450 28,250
22/12/2025 30,350 0.35 (1.17%) 60,000 1,805.31 0 0 30,000 32,100 27,900
19/12/2025 30,000 0.5 (1.69%) 266,100 7,769.27 0 0 29,500 31,550 27,450
18/12/2025 29,500 0.3 (1.03%) 179,800 5,252.06 0 0 29,200 31,200 27,200
17/12/2025 29,200 1.2 (4.29%) 207,300 5,846.4 0 0 28,000 29,950 26,050
16/12/2025 28,000 0 (0%) 203,600 5,720.8 0 0 28,000 29,950 26,050
15/12/2025 28,000 -0.2 (-0.71%) 261,600 7,331.56 0 0 28,200 30,150 26,250
12/12/2025 28,200 0.55 (1.99%) 250,100 6,991.17 0 0 27,650 29,550 25,750
11/12/2025 27,650 -0.25 (-0.9%) 252,000 6,987.37 0 0 27,900 29,850 25,950
10/12/2025 27,900 -0.1 (-0.36%) 213,100 5,966.67 0 0 28,000 29,950 26,050
09/12/2025 28,000 -0.9 (-3.11%) 197,000 5,536.03 0 0 28,900 30,900 26,900
08/12/2025 28,900 -1.1 (-3.67%) 203,200 5,870.63 0 0 30,000 32,100 27,900
05/12/2025 30,000 -2.15 (-6.69%) 142,600 4,313.39 0 0 32,150 34,400 29,900
04/12/2025 32,150 0 (0%) 169,900 5,328.02 0 0 32,150 34,400 29,900
03/12/2025 32,150 -0.05 (-0.16%) 196,300 6,401.35 0 0 32,200 34,450 29,950
02/12/2025 32,200 1.65 (5.4%) 243,800 7,739.65 0 0 30,550 32,650 28,450
01/12/2025 30,550 0.6 (2.%) 536,900 16,107.57 0 0 29,950 32,000 27,900
28/11/2025 29,950 1.65 (5.83%) 173,700 4,937.87 0 0 28,300 30,250 26,350
27/11/2025 28,300 0.3 (1.07%) 9,500 269.32 0 0 28,000 29,950 26,050
26/11/2025 28,000 0 (0%) 23,800 665.72 0 0 28,000 29,950 26,050
25/11/2025 28,000 0.05 (0.18%) 25,000 695.16 0 0 27,950 29,900 26,000
24/11/2025 27,950 -0.05 (-0.18%) 119,700 3,365.93 0 0 28,000 29,950 26,050
21/11/2025 28,000 -0.8 (-2.78%) 24,100 690.52 0 0 28,800 30,800 26,800
20/11/2025 28,800 0 (0%) 6,500 187.1 0 0 28,800 30,800 26,800
19/11/2025 28,800 0 (0%) 66,200 1,886.73 0 0 28,800 30,800 26,800
18/11/2025 28,800 0.55 (1.95%) 56,000 1,612.36 0 0 28,250 30,200 26,300
17/11/2025 28,250 -1 (-3.42%) 26,700 780.37 0 0 29,250 31,250 27,250
14/11/2025 29,250 -1.45 (-4.72%) 126,000 3,743.86 0 0 30,700 32,800 28,600
13/11/2025 30,700 1.6 (5.5%) 71,400 2,101.23 0 0 29,100 31,100 27,100
12/11/2025 29,100 -0.8 (-2.68%) 193,500 5,669.12 0 0 29,900 31,950 27,850
11/11/2025 29,900 1.35 (4.73%) 3,600 101.59 0 0 28,550 30,500 26,600
10/11/2025 28,550 -1.55 (-5.15%) 140,400 4,102.31 0 0 30,100 32,200 28,000
07/11/2025 30,100 -2 (-6.23%) 2,300 70.78 0 0 32,100 34,300 29,900
06/11/2025 32,100 0.4 (1.26%) 189,300 5,949.51 0 0 31,700 33,900 29,500
05/11/2025 31,700 -1.85 (-5.51%) 241,600 7,741.51 0 0 33,550 35,850 31,250
04/11/2025 33,550 -1.45 (-4.14%) 295,300 9,750.3 0 0 35,000 37,450 32,550
03/11/2025 35,000 0.6 (1.74%) 244,300 8,092.86 0 0 34,400 36,800 32,000
31/10/2025 34,400 -1.55 (-4.31%) 54,500 1,855.07 0 0 35,950 38,450 33,450
30/10/2025 35,950 0.25 (0.7%) 104,000 3,534.95 0 0 35,700 38,150 33,250
29/10/2025 35,700 0.8 (2.29%) 166,000 5,549.2 0 0 34,900 37,300 32,500
28/10/2025 34,900 -1.1 (-3.06%) 137,900 4,650.8 0 0 36,000 38,500 33,500
27/10/2025 36,000 2 (5.88%) 96,300 3,227.12 0 0 34,000 36,350 31,650
24/10/2025 34,000 -0.9 (-2.58%) 122,100 4,087.13 0 0 34,900 37,300 32,500
23/10/2025 34,900 -0.5 (-1.41%) 71,900 2,425.88 0 0 35,400 37,850 32,950
22/10/2025 35,400 0.4 (1.14%) 142,200 4,792.57 0 0 35,000 37,450 32,550
21/10/2025 35,000 1.5 (4.48%) 127,900 4,228.55 0 0 33,500 35,800 31,200
20/10/2025 33,500 0.6 (1.82%) 135,300 4,509.72 0 0 32,900 35,200 30,600
17/10/2025 32,900 -0.9 (-2.66%) 104,500 3,484.49 0 0 33,800 36,150 31,450
16/10/2025 33,800 0 (0%) 184,000 6,119.72 0 0 33,800 36,150 31,450
15/10/2025 33,800 -1.1 (-3.15%) 128,400 4,293.82 0 0 34,900 37,300 32,500
14/10/2025 34,900 1.7 (5.12%) 172,400 5,744.67 0 0 33,200 35,500 30,900
13/10/2025 33,200 0.1 (0.3%) 137,600 4,588.74 0 0 33,100 35,400 30,800
10/10/2025 33,100 -1.8 (-5.16%) 181,400 6,054.35 0 0 34,900 37,300 32,500
09/10/2025 34,900 1.7 (5.12%) 339,000 11,254.4 0 0 33,200 35,500 30,900
08/10/2025 33,200 -1.2 (-3.49%) 477,200 16,218.04 0 0 34,400 36,800 32,000
07/10/2025 34,400 -0.1 (-0.29%) 307,100 10,473.34 0 0 34,500 36,900 32,100
06/10/2025 34,500 -0.2 (-0.58%) 246,900 8,461.15 0 0 34,700 37,100 32,300
03/10/2025 34,700 0 (0%) 141,000 4,871.89 0 0 34,700 37,100 32,300
02/10/2025 34,700 0.5 (1.46%) 180,600 6,195.66 0 0 34,200 36,550 31,850
01/10/2025 34,200 1 (3.01%) 162,500 5,602.01 0 0 33,200 35,500 30,900
30/09/2025 33,200 -0.6 (-1.78%) 120,300 4,060.94 0 0 33,800 36,150 31,450
29/09/2025 33,800 -0.1 (-0.29%) 136,000 4,608.01 0 0 33,900 36,250 31,550
26/09/2025 33,900 0.5 (1.5%) 177,400 5,924.99 0 0 33,400 35,700 31,100
25/09/2025 33,400 -0.6 (-1.76%) 149,100 5,048.71 0 0 34,000 36,350 31,650

Historical Data-ko - BSC

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