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
18/03/2026 44,400 -0.4 (-0.89%) 10,100 447.53 0 0 44,800 47,900 41,700
17/03/2026 44,800 1.2 (2.75%) 61,700 2,697.96 0 0 43,600 46,650 40,550
16/03/2026 43,600 0 (0%) 6,300 274.76 0 0 43,600 46,650 40,550
13/03/2026 44,600 0.05 (0.11%) 43,700 1,954.21 0 0 44,550 47,650 41,450
12/03/2026 44,550 -0.25 (-0.56%) 17,400 776.1 0 0 44,800 47,900 41,700
11/03/2026 44,800 1.25 (2.87%) 20,700 913.81 0 0 43,550 46,550 40,550
10/03/2026 43,550 1.35 (3.2%) 23,100 999.35 0 0 42,200 45,150 39,250
09/03/2026 42,200 -2.35 (-5.27%) 47,800 2,025.64 0 0 44,550 47,650 41,450
06/03/2026 44,550 -0.4 (-0.89%) 16,800 750.99 0 0 44,950 48,050 41,850
05/03/2026 44,950 0.35 (0.78%) 4,500 202.42 0 0 44,600 47,700 41,500
04/03/2026 44,600 -0.5 (-1.11%) 40,400 1,807.98 0 0 45,100 48,250 41,950
03/03/2026 45,100 0.25 (0.56%) 84,800 3,814.76 0 0 44,850 47,950 41,750
02/03/2026 44,850 -0.25 (-0.55%) 39,400 1,771.97 0 0 45,100 48,250 41,950
27/02/2026 45,100 0.15 (0.33%) 41,400 1,862.28 0 0 44,950 48,050 41,850
26/02/2026 44,950 0.15 (0.33%) 17,400 781.01 0 0 44,800 47,900 41,700
25/02/2026 44,800 -0.2 (-0.44%) 67,100 3,019.93 0 0 45,000 48,150 41,850
24/02/2026 45,000 0 (0%) 24,500 1,101.1 0 0 45,000 48,150 41,850
23/02/2026 45,000 0 (0%) 22,500 1,012.2 0 0 45,000 48,150 41,850
13/02/2026 45,000 0 (0%) 43,400 1,953.21 0 0 45,000 48,150 41,850
12/02/2026 45,000 0 (0%) 3,700 165.33 0 0 45,000 48,150 41,850
11/02/2026 45,000 0.05 (0.11%) 32,900 1,469.94 0 0 44,950 48,050 41,850
10/02/2026 44,950 0.05 (0.11%) 6,800 304.72 0 0 44,900 48,000 41,800
09/02/2026 44,900 0.05 (0.11%) 6,800 304.74 0 0 44,850 47,950 41,750
06/02/2026 44,850 -0.15 (-0.33%) 26,600 1,185.42 0 0 45,000 48,150 41,850
05/02/2026 45,000 0 (0%) 23,400 1,050.92 0 0 45,000 48,150 41,850
04/02/2026 45,000 -0.1 (-0.22%) 17,600 792.36 0 0 45,100 48,250 41,950
03/02/2026 45,100 -0.1 (-0.22%) 32,800 1,478.16 0 0 45,200 48,350 42,050
02/02/2026 45,200 -0.05 (-0.11%) 42,600 1,916.65 0 0 45,250 48,400 42,100
30/01/2026 45,250 -0.25 (-0.55%) 37,500 1,688.93 0 0 45,500 48,650 42,350
29/01/2026 45,500 0 (0%) 9,100 414.27 0 0 45,500 48,650 42,350
28/01/2026 45,500 0 (0%) 22,900 1,038.23 0 0 45,500 48,650 42,350
27/01/2026 45,500 0.6 (1.34%) 42,000 1,894.68 0 0 44,900 48,000 41,800
26/01/2026 44,900 -0.3 (-0.66%) 19,900 893.97 0 0 45,200 48,350 42,050
23/01/2026 45,200 -0.3 (-0.66%) 15,200 686.82 0 0 45,500 48,650 42,350
22/01/2026 45,500 0.1 (0.22%) 8,500 386.58 0 0 45,400 48,550 42,250
21/01/2026 45,400 0.1 (0.22%) 11,600 523.14 0 0 45,300 48,450 42,150
20/01/2026 45,300 -0.25 (-0.55%) 14,800 672.05 0 0 45,550 48,700 42,400
19/01/2026 45,550 -0.25 (-0.55%) 15,800 719.87 0 0 45,800 49,000 42,600
16/01/2026 45,800 -0.4 (-0.87%) 19,200 882.44 0 0 46,200 49,400 43,000
15/01/2026 46,200 0.15 (0.33%) 30,400 1,401.79 0 0 46,050 49,250 42,850
14/01/2026 46,050 -0.1 (-0.22%) 35,300 1,624.91 0 0 46,150 49,350 42,950
13/01/2026 46,150 -0.05 (-0.11%) 24,400 1,125.01 0 0 46,200 49,400 43,000
12/01/2026 46,200 0 (0%) 27,400 1,258.14 0 0 46,200 49,400 43,000
09/01/2026 46,200 -0.05 (-0.11%) 44,200 2,035.74 0 0 46,250 49,450 43,050
08/01/2026 46,250 0.15 (0.33%) 18,500 850.87 0 0 46,100 49,300 42,900
07/01/2026 46,100 -0.05 (-0.11%) 26,000 1,197.8 0 0 46,150 49,350 42,950
06/01/2026 46,150 -0.4 (-0.86%) 6,900 319.42 0 0 46,550 49,800 43,300
05/01/2026 46,550 0 (0%) 19,200 887.67 0 0 46,550 49,800 43,300
31/12/2025 46,550 0 (0%) 19,400 900.89 0 0 46,550 49,800 43,300
30/12/2025 46,550 0.35 (0.76%) 76,700 3,563.01 0 0 46,200 49,400 43,000
29/12/2025 46,200 0.5 (1.09%) 7,500 344.93 0 0 45,700 48,850 42,550
26/12/2025 45,700 0.1 (0.22%) 11,400 519.36 0 0 45,600 48,750 42,450
25/12/2025 45,600 0 (0%) 4,900 223.23 0 0 45,600 48,750 42,450
24/12/2025 45,600 0.35 (0.77%) 7,500 340.35 0 0 45,250 48,400 42,100
23/12/2025 45,250 0.3 (0.67%) 2,700 121.84 0 0 44,950 48,050 41,850
22/12/2025 44,950 0.05 (0.11%) 7,700 344.38 0 0 44,900 48,000 41,800
19/12/2025 44,900 -0.05 (-0.11%) 5,000 223.38 0 0 44,950 48,050 41,850
18/12/2025 44,950 0.05 (0.11%) 6,700 300.07 0 0 44,900 48,000 41,800
17/12/2025 44,900 0.2 (0.45%) 14,800 668.79 0 0 44,700 47,800 41,600
16/12/2025 44,700 0 (0%) 27,200 1,211.65 0 0 44,700 47,800 41,600
15/12/2025 44,700 0.2 (0.45%) 27,200 1,226.85 0 0 44,500 47,600 41,400
12/12/2025 44,500 -1.3 (-2.84%) 34,700 1,576.31 0 0 45,800 49,000 42,600
11/12/2025 45,800 -0.45 (-0.97%) 17,400 792.05 0 0 46,250 49,450 43,050
10/12/2025 46,250 0 (0%) 15,900 730.56 0 0 46,250 49,450 43,050
09/12/2025 46,250 -0.25 (-0.54%) 3,800 175.01 0 0 46,500 49,750 43,250
08/12/2025 47,500 0.45 (0.96%) 28,500 1,354.34 0 0 47,050 50,300 43,800
05/12/2025 47,050 0.25 (0.53%) 19,000 893.7 0 0 46,800 50,000 43,550
04/12/2025 46,800 0 (0%) 14,300 667.56 0 0 46,800 50,000 43,550
03/12/2025 46,800 0.1 (0.21%) 7,700 359.06 0 0 46,700 49,950 43,450
02/12/2025 46,700 0.05 (0.11%) 17,100 796.92 0 0 46,650 49,900 43,400
01/12/2025 46,650 -0.25 (-0.53%) 19,100 884.78 0 0 46,900 50,100 43,650
28/11/2025 46,900 -0.6 (-1.26%) 48,100 2,245.2 0 0 47,500 50,800 44,200
27/11/2025 47,500 0.65 (1.39%) 30,500 1,425.92 0 0 46,850 50,100 43,600
26/11/2025 46,850 0 (0%) 151,200 6,904.48 0 0 46,850 50,100 43,600
25/11/2025 46,850 -0.2 (-0.43%) 56,000 2,620.41 0 0 47,050 50,300 43,800
24/11/2025 47,050 -0.7 (-1.47%) 50,200 2,366.09 0 0 47,750 51,000 44,450
21/11/2025 47,750 0.35 (0.74%) 20,900 990.81 0 0 47,400 50,700 44,100
20/11/2025 47,400 -0.8 (-1.66%) 79,800 3,805.4 0 0 48,200 51,500 44,850
19/11/2025 48,200 0.1 (0.21%) 32,900 1,585.82 0 0 48,100 51,400 44,750
18/11/2025 48,100 -0.55 (-1.13%) 43,800 2,109.11 0 0 48,650 52,000 45,250
17/11/2025 48,650 -0.7 (-1.42%) 30,700 1,490.78 0 0 49,350 52,800 45,900
14/11/2025 49,350 0 (0%) 25,100 1,226.99 0 0 49,350 52,800 45,900
13/11/2025 49,350 0.1 (0.2%) 262,800 12,800.02 0 0 49,250 52,600 45,850
12/11/2025 49,250 -0.15 (-0.3%) 61,200 2,980.13 0 0 49,400 52,800 45,950
11/11/2025 49,400 -0.1 (-0.2%) 41,600 2,041.22 0 0 49,500 52,900 46,050
10/11/2025 49,500 -0.4 (-0.8%) 56,300 2,771.59 0 0 49,900 53,300 46,450
07/11/2025 49,900 0.1 (0.2%) 76,600 3,793.63 0 0 49,800 53,200 46,350
06/11/2025 49,800 0.2 (0.4%) 50,300 2,480.04 0 0 49,600 53,000 46,150
05/11/2025 49,600 -0.3 (-0.6%) 22,100 1,096.14 0 0 49,900 53,300 46,450
04/11/2025 49,900 0.85 (1.73%) 101,000 4,940.02 0 0 49,050 52,400 45,650
03/11/2025 49,050 -0.9 (-1.8%) 35,600 1,764.27 0 0 49,950 53,400 46,500
31/10/2025 49,950 -0.05 (-0.1%) 53,000 2,637.28 0 0 50,000 53,500 46,500
30/10/2025 50,000 -0.2 (-0.4%) 46,300 2,301.95 0 0 50,200 53,700 46,700
29/10/2025 50,200 -0.6 (-1.18%) 71,400 3,565.13 0 0 50,800 54,300 47,250
28/10/2025 50,800 0.3 (0.59%) 11,900 600.13 0 0 50,500 54,000 47,000
27/10/2025 50,500 -1.9 (-3.63%) 86,100 4,381.78 0 0 52,400 56,000 48,750
24/10/2025 52,400 -0.8 (-1.5%) 21,900 1,143.66 0 0 53,200 56,900 49,500
23/10/2025 53,200 -0.3 (-0.56%) 98,200 5,222.71 0 0 53,500 57,200 49,800
22/10/2025 53,500 1.8 (3.48%) 94,200 4,951.38 0 0 51,700 55,300 48,100
21/10/2025 51,700 -0.2 (-0.39%) 68,900 3,545.19 0 0 51,900 55,500 48,300
20/10/2025 51,900 -2.2 (-4.07%) 48,500 2,553.15 0 0 54,100 57,800 50,400
17/10/2025 54,100 -0.7 (-1.28%) 67,300 3,636.5 0 0 54,800 58,600 51,000
16/10/2025 54,800 1.7 (3.2%) 242,600 13,112.34 0 0 53,100 56,800 49,400
15/10/2025 53,100 0.8 (1.53%) 94,400 4,973.73 0 0 52,300 55,900 48,650
14/10/2025 52,300 -1.9 (-3.51%) 62,600 3,299.73 0 0 54,200 57,900 50,500
13/10/2025 54,200 -0.3 (-0.55%) 16,200 874.57 0 0 54,500 58,300 50,700
10/10/2025 54,500 0.8 (1.49%) 124,100 6,738.64 0 0 53,700 57,400 49,950
09/10/2025 53,700 0.1 (0.19%) 162,600 8,694.51 0 0 53,600 57,300 49,850
08/10/2025 53,600 0.7 (1.32%) 59,200 3,156.12 0 0 52,900 56,600 49,200
07/10/2025 52,900 -0.6 (-1.12%) 20,000 1,060.54 0 0 53,500 57,200 49,800
06/10/2025 53,500 1.5 (2.88%) 97,900 5,182.87 0 0 52,000 55,600 48,400
03/10/2025 52,000 1.1 (2.16%) 170,100 8,713.01 0 0 50,900 54,400 47,350
02/10/2025 50,900 0 (0%) 35,400 1,801.88 0 0 50,900 54,400 47,350
01/10/2025 50,900 0.4 (0.79%) 48,900 2,479.41 0 0 50,500 54,000 47,000
30/09/2025 50,500 0 (0%) 53,600 2,694.68 0 0 50,500 54,000 47,000
29/09/2025 50,500 -0.2 (-0.39%) 31,000 1,565.11 0 0 50,700 54,200 47,200
26/09/2025 50,700 0.2 (0.4%) 60,700 3,060.84 0 0 50,500 54,000 47,000
25/09/2025 50,500 0.2 (0.4%) 39,700 1,996.13 0 0 50,300 53,800 46,800
24/09/2025 50,300 0.2 (0.4%) 23,500 1,177.81 0 0 50,100 53,600 46,600
23/09/2025 50,100 -0.4 (-0.79%) 17,900 894.82 0 0 50,500 54,000 47,000
22/09/2025 50,500 0.3 (0.6%) 24,000 1,202.67 0 0 50,200 53,700 46,700
19/09/2025 50,200 -0.4 (-0.79%) 65,900 3,297.72 0 0 50,600 54,100 47,100
18/09/2025 50,600 -0.4 (-0.78%) 30,600 1,547.89 0 0 51,000 54,500 47,450

Historical Data-ko - BSC

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