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
27/03/2026 30,500 -3.9 (-11.34%) 3,625 111.32 0 0 34,400 39,500 29,300
26/03/2026 34,400 1.7 (5.2%) 100 3.44 0 0 32,700 37,600 27,800
25/03/2026 33,200 1.7 (5.4%) 1,202 39.35 0 0 31,500 36,200 26,800
24/03/2026 30,300 -3.5 (-10.36%) 3,242 102.07 0 0 33,800 38,800 28,800
23/03/2026 33,800 0.1 (0.3%) 1,600 54.13 0 0 33,700 38,700 28,700
20/03/2026 33,900 0.6 (1.8%) 800 26.95 0 0 33,300 38,200 28,400
19/03/2026 34,000 0.8 (2.41%) 1,920 63.95 0 0 33,200 38,100 28,300
18/03/2026 34,400 -0.5 (-1.43%) 1,616 53.63 0 0 34,900 40,100 29,700
17/03/2026 35,300 2.2 (6.65%) 409 14.27 0 0 33,100 38,000 28,200
16/03/2026 33,600 -0.8 (-2.33%) 7,218 238.6 0 0 34,400 39,500 29,300
13/03/2026 34,100 1.9 (5.9%) 1,303 44.85 0 0 32,200 37,000 27,400
12/03/2026 33,400 -1.9 (-5.38%) 1,601 51.59 0 0 35,300 40,500 30,100
11/03/2026 35,300 1.4 (4.13%) 244 8.34 0 0 33,900 38,900 28,900
10/03/2026 34,000 -1.5 (-4.23%) 1,210 40.98 0 0 35,500 40,800 30,200
09/03/2026 35,500 0.9 (2.6%) 106 3.75 0 0 34,600 39,700 29,500
06/03/2026 34,700 0.9 (2.66%) 2,200 76.15 0 0 33,800 38,800 28,800
05/03/2026 33,000 -0.6 (-1.79%) 1,317 44.46 0 0 33,600 38,600 28,600
04/03/2026 32,700 -0.2 (-0.61%) 2,210 74.22 0 0 32,900 37,800 28,000
03/03/2026 34,100 0.8 (2.4%) 8,405 276.37 0 0 33,300 38,200 28,400
02/03/2026 31,700 -3.1 (-8.91%) 1,048 34.93 0 0 34,800 40,000 29,600
27/02/2026 34,600 -0.2 (-0.57%) 1,819 63.36 0 0 34,800 40,000 29,600
26/02/2026 36,000 -2.8 (-7.22%) 3,385 117.99 0 0 38,800 44,600 33,000
25/02/2026 37,000 -3 (-7.5%) 8,690 337.1 0 0 40,000 46,000 34,000
24/02/2026 40,200 3.2 (8.65%) 7,537 301.22 0 0 37,000 42,500 31,500
23/02/2026 37,000 4.1 (12.46%) 7,280 269.09 0 0 32,900 37,800 28,000
13/02/2026 34,900 1.7 (5.12%) 1,453 47.89 0 0 33,200 38,100 28,300
12/02/2026 34,600 4.5 (14.95%) 9,537 316.76 0 0 30,100 34,600 25,600
11/02/2026 30,100 1.5 (5.24%) 5,294 159.29 0 0 28,600 32,800 24,400
10/02/2026 28,000 -4.2 (-13.04%) 1,902 54.46 0 0 32,200 37,000 27,400
09/02/2026 30,000 0.9 (3.09%) 1,301 41.92 0 0 29,100 33,400 24,800
06/02/2026 29,900 0.2 (0.67%) 502 14.6 0 0 29,700 34,100 25,300
05/02/2026 28,500 0.5 (1.79%) 1,900 56.48 0 0 28,000 32,200 23,800
04/02/2026 28,000 0.1 (0.36%) 140 3.84 0 0 27,900 32,000 23,800
03/02/2026 28,000 0.3 (1.08%) 4,800 133.68 0 0 27,700 31,800 23,600
02/02/2026 27,500 2.1 (8.27%) 1,305 36.22 0 0 25,400 29,200 21,600
30/01/2026 25,300 -1.3 (-4.89%) 8,100 206.08 0 0 26,600 30,500 22,700
29/01/2026 26,000 -1.9 (-6.81%) 7,720 205.36 0 0 27,900 32,000 23,800
28/01/2026 27,400 -4.8 (-14.91%) 18,300 510.8 0 0 32,200 37,000 27,400
27/01/2026 30,100 -2.6 (-7.95%) 1,500 48.23 0 0 32,700 37,600 27,800
26/01/2026 32,000 -1 (-3.03%) 2,002 65.36 0 0 33,000 37,900 28,100
23/01/2026 32,000 -4 (-11.11%) 14,200 468.12 0 0 36,000 41,400 30,600
22/01/2026 35,800 -0.9 (-2.45%) 3,719 133.94 0 0 36,700 42,200 31,200
21/01/2026 36,000 -0.8 (-2.17%) 3,632 133.38 0 0 36,800 42,300 31,300
20/01/2026 36,200 0 (0%) 11,100 408.82 0 0 36,200 41,600 30,800
19/01/2026 36,000 -2.2 (-5.76%) 3,719 134.62 0 0 38,200 43,900 32,500
16/01/2026 37,200 0.1 (0.27%) 7,600 290.01 0 0 37,100 42,600 31,600
15/01/2026 38,000 -2 (-5%) 5,703 211.33 0 0 40,000 46,000 34,000
14/01/2026 39,500 0.3 (0.77%) 2,710 108.5 0 0 39,200 45,000 33,400
13/01/2026 41,000 -1.8 (-4.21%) 4,202 164.84 0 0 42,800 49,200 36,400
12/01/2026 44,000 -3.2 (-6.78%) 13,100 560.33 0 0 47,200 54,200 40,200
09/01/2026 47,200 0 (0%) 800 37.75 0 0 47,200 54,200 40,200
08/01/2026 47,900 1.9 (4.13%) 10,233 483.4 0 0 46,000 52,900 39,100
07/01/2026 46,000 -3.2 (-6.5%) 4,744 218.11 0 0 49,200 56,500 41,900
06/01/2026 48,800 -2.6 (-5.06%) 2,900 142.78 0 0 51,400 59,100 43,700
05/01/2026 51,500 -2.2 (-4.1%) 17,210 884.5 0 0 53,700 61,700 45,700
31/12/2025 53,400 -0.8 (-1.48%) 59,712 3,207.33 0 0 54,200 62,300 46,100
30/12/2025 54,000 0.2 (0.37%) 88,501 4,794.66 0 0 53,800 61,800 45,800
29/12/2025 53,300 1.3 (2.5%) 37,200 2,001.36 0 0 52,000 59,800 44,200
26/12/2025 53,000 1.1 (2.12%) 44,903 2,336.8 0 0 51,900 59,600 44,200
25/12/2025 51,100 -3 (-5.55%) 27,314 1,417.94 0 0 54,100 62,200 46,000
24/12/2025 55,500 1.5 (2.78%) 48,405 2,618.08 0 0 54,000 62,100 45,900
23/12/2025 55,000 0.8 (1.48%) 48,700 2,629.43 0 0 54,200 62,300 46,100
22/12/2025 54,800 -1.8 (-3.18%) 25,254 1,368.35 0 0 56,600 65,000 48,200
19/12/2025 57,200 -0.9 (-1.55%) 43,077 2,439.47 0 0 58,100 66,800 49,400
18/12/2025 55,600 -3.7 (-6.24%) 41,615 2,415.88 0 0 59,300 68,100 50,500
17/12/2025 57,000 -2 (-3.39%) 72,510 4,300.42 0 0 59,000 67,800 50,200
16/12/2025 58,600 -1.4 (-2.33%) 17,407 1,027.21 0 0 60,000 69,000 51,000
15/12/2025 60,300 -0.2 (-0.33%) 40,405 2,425.46 0 0 60,500 69,500 51,500
12/12/2025 58,000 -3.6 (-5.84%) 26,915 1,627.58 0 0 61,600 70,800 52,400
11/12/2025 60,600 -1 (-1.62%) 56,301 3,465.72 0 0 61,600 70,800 52,400
10/12/2025 60,600 -0.9 (-1.46%) 40,342 2,486.92 0 0 61,500 70,700 52,300
09/12/2025 61,000 -0.9 (-1.45%) 21,073 1,295.69 0 0 61,900 71,100 52,700
08/12/2025 61,500 0.8 (1.32%) 74,822 4,631.25 0 0 60,700 69,800 51,600
05/12/2025 60,400 -1.2 (-1.95%) 86,178 5,228.74 0 0 61,600 70,800 52,400
04/12/2025 59,800 -1.4 (-2.29%) 69,752 4,296.17 0 0 61,200 70,300 52,100
03/12/2025 60,900 -0.9 (-1.46%) 28,017 1,714.24 0 0 61,800 71,000 52,600
02/12/2025 60,500 0 (0%) 18,189 1,123.45 45,000 2,317.5 60,500 69,500 51,500
01/12/2025 60,600 4.6 (8.21%) 286,125 17,312.38 0 0 56,000 64,400 47,600
28/11/2025 56,000 1 (1.82%) 32,604 1,826.78 0 0 55,000 63,200 46,800
27/11/2025 55,000 2 (3.77%) 23,685 1,303.37 515,500 26,548.25 53,000 60,900 45,100
26/11/2025 54,000 2.3 (4.45%) 83,940 4,450.91 0 0 51,700 59,400 44,000
25/11/2025 51,900 0.3 (0.58%) 13,026 672.95 0 0 51,600 59,300 43,900
24/11/2025 54,000 4.4 (8.87%) 60,246 3,109.3 0 0 49,600 57,000 42,200
21/11/2025 49,500 1.4 (2.91%) 49,902 2,475.21 0 0 48,100 55,300 40,900
20/11/2025 48,200 2.3 (5.01%) 18,544 892.25 0 0 45,900 52,700 39,100
19/11/2025 46,000 -1.6 (-3.36%) 90,600 4,158.92 0 0 47,600 54,700 40,500
18/11/2025 45,500 1.5 (3.41%) 28,214 1,341.88 0 0 44,000 50,600 37,400
17/11/2025 47,700 5.4 (12.77%) 51,727 2,276.85 10,000 430 42,300 48,600 36,000
14/11/2025 43,300 1.8 (4.34%) 30,510 1,289.47 0 0 41,500 47,700 35,300
13/11/2025 41,700 -0.7 (-1.65%) 31,055 1,288.27 0 0 42,400 48,700 36,100
12/11/2025 41,500 3.1 (8.07%) 64,323 2,725.53 0 0 38,400 44,100 32,700
11/11/2025 38,400 5 (14.97%) 6,775 260.16 0 0 33,400 38,400 28,400
10/11/2025 35,000 4.5 (14.75%) 13,481 450.99 0 0 30,500 35,000 26,000
07/11/2025 30,900 0.2 (0.65%) 11,101 338.28 0 0 30,700 35,300 26,100
06/11/2025 30,500 -3.1 (-9.23%) 36,176 1,109.29 0 0 33,600 38,600 28,600
05/11/2025 32,600 -1.9 (-5.51%) 42,102 1,414.38 0 0 34,500 39,600 29,400
04/11/2025 34,600 0 (0%) 27,659 955.01 0 0 34,600 39,700 29,500
03/11/2025 34,500 -2.6 (-7.01%) 48,681 1,683.34 0 0 37,100 42,600 31,600
31/10/2025 37,000 -3.2 (-7.96%) 234,720 8,721.84 0 0 40,200 46,200 34,200
30/10/2025 40,200 5.2 (14.86%) 84,502 3,396.28 0 0 35,000 40,200 29,800
29/10/2025 35,000 4.5 (14.75%) 98,124 3,434.34 0 0 30,500 35,000 26,000
28/10/2025 30,500 3.9 (14.66%) 49,800 1,518.9 0 0 26,600 30,500 22,700
27/10/2025 26,600 3.4 (14.66%) 40,450 1,075.28 0 0 23,200 26,600 19,800
24/10/2025 23,200 3 (14.85%) 717,852 16,653.51 0 0 20,200 23,200 17,200
23/10/2025 20,200 2.6 (14.77%) 381,926 7,706.04 0 0 17,600 20,200 15,000
22/10/2025 18,000 0.8 (4.65%) 143,143 2,516.76 0 0 17,200 19,700 14,700
21/10/2025 16,500 -2.3 (-12.23%) 91,158 1,569.35 0 0 18,800 21,600 16,000
20/10/2025 17,700 -1 (-5.35%) 92,566 1,743.05 0 0 18,700 21,500 15,900
17/10/2025 18,200 1.7 (10.3%) 234,611 4,376.75 0 0 16,500 18,900 14,100
16/10/2025 16,700 2.1 (14.38%) 212,005 3,492.68 0 0 14,600 16,700 12,500
15/10/2025 14,700 1.9 (14.84%) 134,918 1,969.02 0 0 12,800 14,700 10,900
14/10/2025 12,700 0.3 (2.42%) 14,000 178.95 0 0 12,400 14,200 10,600
13/10/2025 12,400 0 (0%) 22,241 276.87 0 0 12,400 14,200 10,600
10/10/2025 12,400 0 (0%) 6,207 77.04 0 0 12,400 14,200 10,600
09/10/2025 12,400 -0.4 (-3.13%) 12,100 149.46 0 0 12,800 14,700 10,900
08/10/2025 12,300 -1.2 (-8.89%) 27,901 355.95 0 0 13,500 15,500 11,500
07/10/2025 12,700 -0.7 (-5.22%) 32,500 437.8 0 0 13,400 15,400 11,400
06/10/2025 13,500 1.4 (11.57%) 22,300 299.13 0 0 12,100 13,900 10,300
03/10/2025 13,300 1.2 (9.92%) 14,000 169.78 0 0 12,100 13,900 10,300
02/10/2025 12,000 -0.7 (-5.51%) 16,100 194.62 0 0 12,700 14,600 10,800
01/10/2025 12,600 -1.5 (-10.64%) 65,923 839.59 0 0 14,100 16,200 12,000
30/09/2025 14,400 -0.4 (-2.7%) 3,000 42.36 0 0 14,800 17,000 12,600
29/09/2025 14,400 -0.6 (-4%) 10,801 159.8 0 0 15,000 17,200 12,800

Historical Data-ko - BSC

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