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
23/03/2026 24,500 0.5 (2.08%) 37,600 892.28 0 0 24,000 27,600 20,400
20/03/2026 23,800 0 (0%) 30,535 731.83 0 0 23,800 27,300 20,300
19/03/2026 23,800 -0.4 (-1.65%) 4,312 102.8 0 0 24,200 27,800 20,600
18/03/2026 23,900 0 (0%) 3,504 84.64 0 0 23,900 27,400 20,400
17/03/2026 24,000 0 (0%) 22,500 537.08 0 0 24,000 27,600 20,400
16/03/2026 23,800 -0.5 (-2.06%) 17,302 414.53 0 0 24,300 27,900 20,700
13/03/2026 24,200 0 (0%) 15,801 383.43 0 0 24,200 27,800 20,600
12/03/2026 24,300 0.5 (2.1%) 8,101 196.1 0 0 23,800 27,300 20,300
11/03/2026 23,900 -0.1 (-0.42%) 28,602 680.59 0 0 24,000 27,600 20,400
10/03/2026 24,900 2.1 (9.21%) 43,200 1,036.3 0 0 22,800 26,200 19,400
09/03/2026 24,900 0.9 (3.75%) 132,626 3,028.37 0 0 24,000 27,600 20,400
06/03/2026 24,100 0 (0%) 25,000 598.9 0 0 24,100 27,700 20,500
05/03/2026 24,100 -0.2 (-0.82%) 5,458 131.54 0 0 24,300 27,900 20,700
04/03/2026 24,400 -0.3 (-1.21%) 13,800 335.33 0 0 24,700 28,400 21,000
03/03/2026 24,800 0.5 (2.06%) 19,860 490.44 0 0 24,300 27,900 20,700
02/03/2026 24,600 0.5 (2.07%) 49,430 1,201.21 0 0 24,100 27,700 20,500
27/02/2026 24,100 -0.1 (-0.41%) 40,621 980.63 0 0 24,200 27,800 20,600
26/02/2026 24,200 0 (0%) 11,817 286.55 0 0 24,200 27,800 20,600
25/02/2026 24,400 0.2 (0.83%) 67,300 1,626.5 0 0 24,200 27,800 20,600
24/02/2026 24,200 -0.4 (-1.63%) 14,400 349.09 0 0 24,600 28,200 21,000
23/02/2026 24,700 0.6 (2.49%) 6,311 155.52 0 0 24,100 27,700 20,500
13/02/2026 24,300 0.3 (1.25%) 9,384 226.01 0 0 24,000 27,600 20,400
12/02/2026 24,000 0 (0%) 118 2.83 0 0 24,000 27,600 20,400
11/02/2026 23,900 0.1 (0.42%) 14,500 347.7 0 0 23,800 27,300 20,300
10/02/2026 24,000 -0.2 (-0.83%) 2,500 59.61 0 0 24,200 27,800 20,600
09/02/2026 24,200 0.3 (1.26%) 6,200 149.9 0 0 23,900 27,400 20,400
06/02/2026 23,700 -0.2 (-0.84%) 2,318 55.4 0 0 23,900 27,400 20,400
05/02/2026 23,900 -0.1 (-0.42%) 18,003 429.52 0 0 24,000 27,600 20,400
04/02/2026 24,000 -0.7 (-2.83%) 51,720 1,241.84 200 5.1 24,700 28,400 21,000
03/02/2026 24,600 -0.6 (-2.38%) 25,000 616.6 0 0 25,200 28,900 21,500
02/02/2026 24,700 -0.6 (-2.37%) 5,208 130.76 0 0 25,300 29,000 21,600
30/01/2026 25,200 0.8 (3.28%) 61,038 1,542.64 0 0 24,400 28,000 20,800
29/01/2026 24,900 0.9 (3.75%) 22,925 558.29 0 0 24,000 27,600 20,400
28/01/2026 24,000 -0.2 (-0.83%) 4,510 108.39 0 0 24,200 27,800 20,600
27/01/2026 24,500 0.5 (2.08%) 4,700 113.55 0 0 24,000 27,600 20,400
26/01/2026 24,200 0.1 (0.41%) 7,900 189.8 0 0 24,100 27,700 20,500
23/01/2026 24,000 -0.4 (-1.64%) 8,549 206.18 0 0 24,400 28,000 20,800
22/01/2026 24,100 0.1 (0.42%) 1,700 41.41 0 0 24,000 27,600 20,400
21/01/2026 24,300 -0.3 (-1.22%) 21,400 513.68 0 0 24,600 28,200 21,000
20/01/2026 24,500 -0.3 (-1.21%) 1,288 31.67 0 0 24,800 28,500 21,100
19/01/2026 25,000 0.6 (2.46%) 14,314 355.69 0 0 24,400 28,000 20,800
16/01/2026 25,000 1.1 (4.6%) 33,422 817.06 0 0 23,900 27,400 20,400
15/01/2026 24,100 0 (0%) 15,300 366.3 0 0 24,100 27,700 20,500
14/01/2026 24,200 -0.1 (-0.41%) 8,642 208.44 0 0 24,300 27,900 20,700
13/01/2026 24,300 0.3 (1.25%) 7,518 182.72 0 0 24,000 27,600 20,400
12/01/2026 24,200 0.4 (1.68%) 19,518 468.73 0 0 23,800 27,300 20,300
09/01/2026 23,800 -0.1 (-0.42%) 6,430 152.99 0 0 23,900 27,400 20,400
08/01/2026 24,000 0.1 (0.42%) 3,129 74.93 0 0 23,900 27,400 20,400
07/01/2026 24,200 0.3 (1.26%) 9,402 224.86 0 0 23,900 27,400 20,400
06/01/2026 24,000 -0.5 (-2.04%) 17,938 429.21 0 0 24,500 28,100 20,900
05/01/2026 24,200 -0.4 (-1.63%) 1,955 47.89 0 0 24,600 28,200 21,000
31/12/2025 24,600 0.6 (2.5%) 2,837 69.78 0 0 24,000 27,600 20,400
30/12/2025 24,000 -0.2 (-0.83%) 6,342 152.27 0 0 24,200 27,800 20,600
29/12/2025 24,000 -0.1 (-0.41%) 2,005 48.61 0 0 24,100 27,700 20,500
26/12/2025 23,900 -0.9 (-3.63%) 11,414 275.36 0 0 24,800 28,500 21,100
25/12/2025 25,000 0.2 (0.81%) 15,850 392.91 0 0 24,800 28,500 21,100
24/12/2025 24,900 0.9 (3.75%) 18,239 453.1 0 0 24,000 27,600 20,400
23/12/2025 25,000 1.2 (5.04%) 52,204 1,250.74 0 0 23,800 27,300 20,300
22/12/2025 23,700 0 (0%) 7,500 178.13 0 0 23,700 27,200 20,200
19/12/2025 24,000 0 (0%) 14,100 334.18 0 0 24,000 27,600 20,400
18/12/2025 23,700 0.4 (1.72%) 3,700 88.97 0 0 23,300 26,700 19,900
17/12/2025 24,000 -0.8 (-3.23%) 79,334 1,845.74 0 0 24,800 28,500 21,100
16/12/2025 24,600 -0.7 (-2.77%) 13,700 339.69 0 0 25,300 29,000 21,600
15/12/2025 24,800 -0.4 (-1.59%) 6,600 167.25 0 0 25,200 28,900 21,500
12/12/2025 25,000 -0.5 (-1.96%) 12,000 302.08 0 0 25,500 29,300 21,700
11/12/2025 25,500 0.2 (0.79%) 3,600 91.78 0 0 25,300 29,000 21,600
10/12/2025 25,300 -0.1 (-0.39%) 7,610 192.43 0 0 25,400 29,200 21,600
09/12/2025 25,300 -0.3 (-1.17%) 8,420 213.92 0 0 25,600 29,400 21,800
08/12/2025 25,400 -0.1 (-0.39%) 21,400 547.8 0 0 25,500 29,300 21,700
05/12/2025 25,700 0.2 (0.78%) 1,952 49.8 0 0 25,500 29,300 21,700
04/12/2025 25,500 0 (0%) 13,235 337.82 0 0 25,500 29,300 21,700
03/12/2025 25,300 -0.2 (-0.78%) 1,012 25.81 0 0 25,500 29,300 21,700
02/12/2025 25,300 -0.1 (-0.39%) 5,610 142.86 0 0 25,400 29,200 21,600
01/12/2025 25,600 0 (0%) 2,200 55.84 0 0 25,600 29,400 21,800
28/11/2025 25,400 -0.1 (-0.39%) 6,000 153.33 0 0 25,500 29,300 21,700
27/11/2025 25,600 -0.1 (-0.39%) 4,700 120.02 0 0 25,700 29,500 21,900
26/11/2025 25,500 0 (0%) 4,302 110.35 0 0 25,500 29,300 21,700
25/11/2025 25,500 -0.1 (-0.39%) 21,400 545.05 0 0 25,600 29,400 21,800
24/11/2025 25,500 -0.2 (-0.78%) 5,800 148.35 0 0 25,700 29,500 21,900
21/11/2025 25,600 -0.1 (-0.39%) 9,506 243.88 0 0 25,700 29,500 21,900
20/11/2025 25,700 0 (0%) 7,000 180.03 0 0 25,700 29,500 21,900
19/11/2025 25,700 0 (0%) 35,200 904.45 0 0 25,700 29,500 21,900
18/11/2025 25,600 0 (0%) 13,225 339.4 0 0 25,600 29,400 21,800
17/11/2025 25,600 0.1 (0.39%) 24,300 622.55 0 0 25,500 29,300 21,700
14/11/2025 25,500 -0.3 (-1.16%) 20,224 515.69 0 0 25,800 29,600 22,000
13/11/2025 25,700 0 (0%) 10,800 278.51 0 0 25,700 29,500 21,900
12/11/2025 25,800 0.2 (0.78%) 11,100 285.59 0 0 25,600 29,400 21,800
11/11/2025 25,800 -0.1 (-0.39%) 29,400 753.42 0 0 25,900 29,700 22,100
10/11/2025 26,000 0 (0%) 17,301 448.89 0 0 26,000 29,900 22,100
07/11/2025 26,000 -0.1 (-0.38%) 22,754 591.89 0 0 26,100 30,000 22,200
06/11/2025 26,000 0 (0%) 9,501 247.98 0 0 26,000 29,900 22,100
05/11/2025 26,100 0.3 (1.16%) 32,340 841.1 0 0 25,800 29,600 22,000
04/11/2025 26,000 -0.1 (-0.38%) 24,600 635.11 0 0 26,100 30,000 22,200
03/11/2025 26,100 -0.5 (-1.88%) 27,601 720.46 0 0 26,600 30,500 22,700
31/10/2025 26,700 0 (0%) 57,802 1,535.98 0 0 26,700 30,700 22,700
30/10/2025 26,600 0.2 (0.76%) 52,140 1,393.3 0 0 26,400 30,300 22,500
29/10/2025 26,200 0.2 (0.77%) 82,610 2,181.26 0 0 26,000 29,900 22,100
28/10/2025 26,000 0 (0%) 25,700 668.49 0 0 26,000 29,900 22,100
27/10/2025 26,200 0.3 (1.16%) 29,321 762.46 0 0 25,900 29,700 22,100
24/10/2025 26,000 -0.1 (-0.38%) 20,603 533.37 0 0 26,100 30,000 22,200
23/10/2025 26,000 0.6 (2.36%) 1,705 44.46 0 0 25,400 29,200 21,600
22/10/2025 25,800 0.3 (1.18%) 9,710 246.83 0 0 25,500 29,300 21,700
21/10/2025 25,500 -0.4 (-1.54%) 23,672 604.36 0 0 25,900 29,700 22,100
20/10/2025 25,600 -0.1 (-0.39%) 44,333 1,147.76 0 0 25,700 29,500 21,900
17/10/2025 26,000 0.1 (0.39%) 13,303 342.47 0 0 25,900 29,700 22,100
16/10/2025 25,800 0.1 (0.39%) 23,204 601.2 0 0 25,700 29,500 21,900
15/10/2025 25,700 -0.1 (-0.39%) 31,323 804.53 0 0 25,800 29,600 22,000
14/10/2025 25,800 -0.1 (-0.39%) 20,005 517.01 0 0 25,900 29,700 22,100
13/10/2025 25,800 -0.4 (-1.53%) 56,600 1,465.2 0 0 26,200 30,100 22,300
10/10/2025 26,100 -0.2 (-0.76%) 30,610 800.72 0 0 26,300 30,200 22,400
09/10/2025 26,300 0.1 (0.38%) 8,904 234.29 0 0 26,200 30,100 22,300
08/10/2025 26,100 -0.2 (-0.76%) 36,501 955.4 0 0 26,300 30,200 22,400
07/10/2025 26,400 0.2 (0.76%) 20,400 536.75 0 0 26,200 30,100 22,300
06/10/2025 26,400 0.2 (0.76%) 51,700 1,356.71 0 0 26,200 30,100 22,300
03/10/2025 26,300 0 (0%) 8,400 219.89 0 0 26,300 30,200 22,400
02/10/2025 26,500 0.3 (1.15%) 16,401 431.98 0 0 26,200 30,100 22,300
01/10/2025 26,300 0.2 (0.77%) 11,300 296.07 0 0 26,100 30,000 22,200
30/09/2025 26,000 -0.3 (-1.14%) 5,145 134.03 0 0 26,300 30,200 22,400
29/09/2025 26,600 0.1 (0.38%) 15,300 402.4 0 0 26,500 30,400 22,600
26/09/2025 26,500 0.3 (1.15%) 14,200 375.68 0 0 26,200 30,100 22,300
25/09/2025 26,700 0 (0%) 12,900 345.29 0 0 26,700 30,700 22,700
24/09/2025 26,800 0.1 (0.37%) 8,400 224.44 0 0 26,700 30,700 22,700
23/09/2025 26,600 -0.1 (-0.37%) 21,044 561.05 0 0 26,700 30,700 22,700

Historical Data-ko - BSC

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