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
03/02/2026 36,900 1.2 (3.36%) 1,646,100 60,609.97 0 0 35,700 41,000 30,400
02/02/2026 35,900 0.2 (0.56%) 881,312 31,432.15 0 0 35,700 41,000 30,400
30/01/2026 35,800 0.1 (0.28%) 951,908 34,019.85 37,300 1,133.92 35,700 41,000 30,400
29/01/2026 35,800 0 (0%) 629,349 22,487.59 0 0 35,800 41,100 30,500
28/01/2026 35,900 0.1 (0.28%) 974,125 34,918.54 0 0 35,800 41,100 30,500
27/01/2026 35,800 0.4 (1.13%) 766,861 27,467.9 4,900 147.49 35,400 40,700 30,100
26/01/2026 35,200 -1.2 (-3.3%) 1,886,095 66,722.86 0 0 36,400 41,800 31,000
23/01/2026 35,700 -1.7 (-4.55%) 2,001,080 72,906.89 0 0 37,400 43,000 31,800
22/01/2026 37,300 0 (0%) 1,176,250 43,988.27 0 0 37,300 42,800 31,800
21/01/2026 37,400 -1.5 (-3.86%) 2,591,404 96,770.87 0 0 38,900 44,700 33,100
20/01/2026 38,300 -0.9 (-2.3%) 3,499,517 136,107.9 0 0 39,200 45,000 33,400
19/01/2026 38,800 -2.8 (-6.73%) 3,676,877 144,158.4 0 0 41,600 47,800 35,400
16/01/2026 40,400 1.2 (3.06%) 3,294,683 137,150.73 0 0 39,200 45,000 33,400
15/01/2026 40,500 5.2 (14.73%) 10,318,469 404,421.39 0 0 35,300 40,500 30,100
14/01/2026 35,800 0.7 (1.99%) 2,109,492 74,372.24 0 0 35,100 40,300 29,900
13/01/2026 35,000 -0.3 (-0.85%) 427,439 14,996.12 0 0 35,300 40,500 30,100
12/01/2026 35,600 0.8 (2.3%) 1,238,587 43,690.6 0 0 34,800 40,000 29,600
09/01/2026 34,500 -0.3 (-0.86%) 411,736 14,330.74 0 0 34,800 40,000 29,600
08/01/2026 34,800 0.8 (2.35%) 673,867 23,424.92 0 0 34,000 39,100 28,900
07/01/2026 34,200 0.5 (1.48%) 409,025 13,898.06 0 0 33,700 38,700 28,700
06/01/2026 33,700 -0.1 (-0.3%) 460,245 15,519.06 0 0 33,800 38,800 28,800
05/01/2026 33,800 0.1 (0.3%) 153,526 5,196.58 0 0 33,700 38,700 28,700
31/12/2025 34,200 0 (0%) 173,235 5,837.12 0 0 34,200 39,300 29,100
30/12/2025 33,800 0.2 (0.6%) 324,168 11,071.84 0 0 33,600 38,600 28,600
29/12/2025 33,600 0 (0%) 240,836 8,087.18 0 0 33,600 38,600 28,600
26/12/2025 33,600 -0.1 (-0.3%) 244,205 8,198.82 0 0 33,700 38,700 28,700
25/12/2025 33,700 -0.1 (-0.3%) 269,789 9,097.89 0 0 33,800 38,800 28,800
24/12/2025 33,800 -0.1 (-0.29%) 249,165 8,421.83 0 0 33,900 38,900 28,900
23/12/2025 33,900 0 (0%) 204,758 6,950.39 0 0 33,900 38,900 28,900
22/12/2025 33,900 -0.1 (-0.29%) 570,332 19,358.64 0 0 34,000 39,100 28,900
19/12/2025 34,000 -0.2 (-0.58%) 416,863 14,169.25 0 0 34,200 39,300 29,100
18/12/2025 34,300 0.3 (0.88%) 187,950 6,432.95 0 0 34,000 39,100 28,900
17/12/2025 34,100 0.2 (0.59%) 242,817 8,266.16 0 0 33,900 38,900 28,900
16/12/2025 33,900 0 (0%) 318,731 10,795.22 0 0 33,900 38,900 28,900
15/12/2025 33,900 -0.1 (-0.29%) 271,932 9,217.45 0 0 34,000 39,100 28,900
12/12/2025 34,000 -0.2 (-0.58%) 290,296 9,880.96 0 0 34,200 39,300 29,100
11/12/2025 34,200 0 (0%) 237,496 8,115.32 0 0 34,200 39,300 29,100
10/12/2025 34,200 -0.1 (-0.29%) 213,873 7,314.21 0 0 34,300 39,400 29,200
09/12/2025 34,200 -0.6 (-1.72%) 533,680 18,307.69 0 0 34,800 40,000 29,600
08/12/2025 34,700 -0.2 (-0.57%) 301,457 10,476.32 0 0 34,900 40,100 29,700
05/12/2025 34,900 -0.1 (-0.29%) 336,423 11,744.6 0 0 35,000 40,200 29,800
04/12/2025 35,000 0 (0%) 216,923 7,585.98 0 0 35,000 40,200 29,800
03/12/2025 35,000 0 (0%) 348,701 12,217.86 0 0 35,000 40,200 29,800
02/12/2025 35,000 -0.2 (-0.57%) 325,046 11,378.19 0 0 35,200 40,400 30,000
01/12/2025 35,200 -0.1 (-0.28%) 162,446 5,715.14 0 0 35,300 40,500 30,100
28/11/2025 35,400 0.2 (0.57%) 243,276 8,585.65 0 0 35,200 40,400 30,000
27/11/2025 35,200 -0.1 (-0.28%) 266,366 9,377.59 0 0 35,300 40,500 30,100
26/11/2025 35,300 -0.1 (-0.28%) 315,844 11,150.08 0 0 35,400 40,700 30,100
25/11/2025 35,400 -0.1 (-0.28%) 348,970 12,363.17 0 0 35,500 40,800 30,200
24/11/2025 35,600 0.2 (0.56%) 238,293 8,470.43 0 0 35,400 40,700 30,100
21/11/2025 35,600 -0.1 (-0.28%) 312,131 11,058.92 0 0 35,700 41,000 30,400
20/11/2025 35,700 -0.3 (-0.83%) 624,547 22,311.72 0 0 36,000 41,400 30,600
19/11/2025 36,000 -1 (-2.7%) 1,151,324 41,478.09 0 0 37,000 42,500 31,500
18/11/2025 36,800 -0.2 (-0.54%) 1,030,234 38,164.24 0 0 37,000 42,500 31,500
17/11/2025 41,600 0.1 (0.24%) 2,055,741 85,742.38 0 0 41,500 47,700 35,300
14/11/2025 41,600 0.1 (0.24%) 868,942 36,021.74 0 0 41,500 47,700 35,300
13/11/2025 41,500 0 (0%) 776,840 32,216.07 0 0 41,500 47,700 35,300
12/11/2025 41,600 0.1 (0.24%) 614,045 25,488.51 0 0 41,500 47,700 35,300
11/11/2025 41,500 0 (0%) 441,527 18,302.32 0 0 41,500 47,700 35,300
10/11/2025 41,400 0 (0%) 815,518 33,811.34 0 0 41,400 47,600 35,200
07/11/2025 41,400 -0.1 (-0.24%) 935,899 38,753.15 0 0 41,500 47,700 35,300
06/11/2025 41,500 -0.4 (-0.95%) 671,166 27,879.04 0 0 41,900 48,100 35,700
05/11/2025 41,800 0.4 (0.97%) 1,191,673 49,955.43 0 0 41,400 47,600 35,200
04/11/2025 41,600 0.4 (0.97%) 1,295,092 53,624.66 0 0 41,200 47,300 35,100
03/11/2025 41,200 -0.1 (-0.24%) 505,221 20,800.94 0 0 41,300 47,400 35,200
31/10/2025 41,200 0.1 (0.24%) 661,312 27,297.6 0 0 41,100 47,200 35,000
30/10/2025 41,100 1.3 (3.27%) 1,355,313 55,734.73 0 0 39,800 45,700 33,900
29/10/2025 40,100 0.6 (1.52%) 668,895 26,638.51 0 0 39,500 45,400 33,600
28/10/2025 39,500 0 (0%) 398,490 15,744.72 0 0 39,500 45,400 33,600
27/10/2025 39,500 0 (0%) 318,245 12,571.81 0 0 39,500 45,400 33,600
24/10/2025 39,600 0.2 (0.51%) 186,516 7,363.98 0 0 39,400 45,300 33,500
23/10/2025 39,500 0.3 (0.77%) 353,869 13,959.65 0 0 39,200 45,000 33,400
22/10/2025 39,300 0.2 (0.51%) 206,534 8,092.77 0 0 39,100 44,900 33,300
21/10/2025 39,200 -0.2 (-0.51%) 596,261 23,298.02 0 0 39,400 45,300 33,500
20/10/2025 39,000 -0.7 (-1.76%) 763,402 30,110.1 0 0 39,700 45,600 33,800
17/10/2025 39,800 0 (0%) 369,248 14,660.92 0 0 39,800 45,700 33,900
16/10/2025 39,800 0.2 (0.51%) 416,903 16,572.28 0 0 39,600 45,500 33,700
15/10/2025 39,700 0.1 (0.25%) 287,645 11,392.98 0 0 39,600 45,500 33,700
14/10/2025 39,700 0.1 (0.25%) 373,786 14,803.32 0 0 39,600 45,500 33,700
13/10/2025 39,600 -0.4 (-1%) 335,169 13,289.32 12,000 549.6 40,000 46,000 34,000
10/10/2025 40,100 0.1 (0.25%) 369,977 14,799.49 0 0 40,000 46,000 34,000
09/10/2025 40,100 0.3 (0.75%) 285,542 11,423.42 0 0 39,800 45,700 33,900
08/10/2025 40,000 0.3 (0.76%) 255,434 10,170.12 0 0 39,700 45,600 33,800
07/10/2025 39,800 0.2 (0.51%) 213,621 8,491.41 0 0 39,600 45,500 33,700
06/10/2025 39,800 0.4 (1.02%) 505,784 20,042.29 0 0 39,400 45,300 33,500
03/10/2025 39,400 0 (0%) 289,224 11,382.29 0 0 39,400 45,300 33,500
02/10/2025 39,300 0 (0%) 298,873 11,763.7 0 0 39,300 45,100 33,500
01/10/2025 39,500 0.3 (0.77%) 218,764 8,605.2 0 0 39,200 45,000 33,400
30/09/2025 39,300 -0.1 (-0.25%) 536,425 21,051.62 0 0 39,400 45,300 33,500
29/09/2025 39,400 0 (0%) 352,523 13,895.01 0 0 39,400 45,300 33,500
26/09/2025 39,400 -0.1 (-0.25%) 267,176 10,528.18 0 0 39,500 45,400 33,600
25/09/2025 39,600 0.2 (0.51%) 359,360 14,183.9 0 0 39,400 45,300 33,500
24/09/2025 39,300 0.1 (0.26%) 300,593 11,829.18 0 0 39,200 45,000 33,400
23/09/2025 39,100 0 (0%) 687,266 26,943.84 0 0 39,100 44,900 33,300
22/09/2025 39,200 -0.4 (-1.01%) 558,566 21,867.78 0 0 39,600 45,500 33,700
19/09/2025 39,400 -0.2 (-0.51%) 494,972 19,591.72 0 0 39,600 45,500 33,700
18/09/2025 39,700 0 (0%) 392,504 15,534.36 0 0 39,700 45,600 33,800
17/09/2025 39,500 -0.3 (-0.75%) 558,951 22,164.64 0 0 39,800 45,700 33,900
16/09/2025 39,800 -0.2 (-0.5%) 474,351 18,887.08 24,400 829.6 40,000 46,000 34,000
15/09/2025 40,000 0.2 (0.5%) 384,642 15,383.99 0 0 39,800 45,700 33,900
12/09/2025 40,100 0.8 (2.04%) 1,651,103 65,716.78 0 0 39,300 45,100 33,500
11/09/2025 39,300 0 (0%) 697,044 27,367.93 0 0 39,300 45,100 33,500
10/09/2025 39,300 0 (0%) 498,483 19,573.15 0 0 39,300 45,100 33,500
09/09/2025 39,300 0 (0%) 479,114 18,822.08 0 0 39,300 45,100 33,500
08/09/2025 39,300 0 (0%) 1,107,963 43,594.98 0 0 39,300 45,100 33,500
05/09/2025 39,200 0 (0%) 1,478,249 58,084.44 0 0 39,200 45,000 33,400
04/09/2025 39,100 0 (0%) 715,933 28,046.57 0 0 39,100 44,900 33,300
03/09/2025 39,200 0 (0%) 516,613 20,207.82 0 0 39,200 45,000 33,400
29/08/2025 39,300 0 (0%) 493,411 19,332.19 0 0 39,300 45,100 33,500
28/08/2025 39,400 0.4 (1.03%) 606,246 23,832.72 0 0 39,000 44,800 33,200
27/08/2025 39,200 0.4 (1.03%) 807,534 31,529.49 0 0 38,800 44,600 33,000
26/08/2025 39,000 0.4 (1.04%) 572,357 22,210.37 0 0 38,600 44,300 32,900
25/08/2025 38,700 0.2 (0.52%) 0 0 0 0 38,500 44,200 32,800
22/08/2025 38,400 -0.1 (-0.26%) 651,521 25,061.45 0 0 38,500 44,200 32,800
21/08/2025 38,600 0 (0%) 490,898 18,901.89 0 0 38,600 44,300 32,900
20/08/2025 38,600 -0.1 (-0.26%) 940,074 36,302.85 0 0 38,700 44,500 32,900
19/08/2025 38,900 0.2 (0.52%) 1,031,163 39,937.35 0 0 38,700 44,500 32,900
18/08/2025 38,800 0 (0%) 445,585 17,228.59 0 0 38,800 44,600 33,000
15/08/2025 38,700 -0.4 (-1.02%) 860,522 33,411.62 0 0 39,100 44,900 33,300
14/08/2025 39,100 -0.1 (-0.26%) 618,014 24,143.82 0 0 39,200 45,000 33,400
13/08/2025 39,300 0.2 (0.51%) 537,987 21,069.37 0 0 39,100 44,900 33,300
12/08/2025 39,300 -0.1 (-0.25%) 766,002 29,930.76 0 0 39,400 45,300 33,500
11/08/2025 39,200 0.2 (0.51%) 1,052,362 41,477.25 0 0 39,000 44,800 33,200
08/08/2025 39,200 0.4 (1.03%) 552,657 21,578.52 0 0 38,800 44,600 33,000
07/08/2025 39,000 0.1 (0.26%) 527,399 20,488.75 0 0 38,900 44,700 33,100
06/08/2025 39,000 0.1 (0.26%) 478,082 18,614.66 0 0 38,900 44,700 33,100
05/08/2025 38,900 0.4 (1.04%) 1,140,568 44,314.85 0 0 38,500 44,200 32,800
04/08/2025 38,600 0.2 (0.52%) 707,124 27,228.51 0 0 38,400 44,100 32,700

Historical Data-ko - BSC

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