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
03/03/2026 27,000 -0.3 (-1.1%) 11,500 312.57 0 0 27,300 30,000 24,600
02/03/2026 27,300 -0.2 (-0.73%) 31,000 839.89 0 0 27,500 30,200 24,800
27/02/2026 27,500 0.2 (0.73%) 16,600 448.43 0 0 27,300 30,000 24,600
26/02/2026 27,300 -0.2 (-0.73%) 12,100 327.68 0 0 27,500 30,200 24,800
25/02/2026 27,500 0.3 (1.1%) 35,200 957.79 0 0 27,200 29,900 24,500
24/02/2026 27,200 0 (0%) 26,500 717.69 0 0 27,200 29,900 24,500
23/02/2026 27,200 0 (0%) 400 10.88 0 0 27,200 29,900 24,500
16/02/2026 27,200 0 (0%) 0 0 0 0 27,200 0 0
13/02/2026 27,200 -0.2 (-0.73%) 9,200 250.09 0 0 27,400 30,100 24,700
12/02/2026 27,400 0.1 (0.37%) 14,100 384.73 0 0 27,300 30,000 24,600
11/02/2026 27,300 -0.2 (-0.73%) 15,900 434.87 0 0 27,500 30,200 24,800
10/02/2026 27,500 0 (0%) 24,200 650.73 0 0 27,500 30,200 24,800
09/02/2026 27,500 -0.3 (-1.08%) 20,407 552.09 0 0 27,800 30,500 25,100
06/02/2026 27,800 -0.1 (-0.36%) 11,000 304.25 0 0 27,900 30,600 25,200
05/02/2026 27,900 -0.1 (-0.36%) 14,401 400.27 0 0 28,000 30,800 25,200
04/02/2026 28,000 0.3 (1.08%) 32,511 904.9 0 0 27,700 30,400 25,000
03/02/2026 27,700 0.4 (1.47%) 23,600 645.49 0 0 27,300 30,000 24,600
02/02/2026 27,300 0.2 (0.74%) 8,400 228.92 0 0 27,100 29,800 24,400
30/01/2026 27,100 0 (0%) 8,300 224.71 0 0 27,100 29,800 24,400
29/01/2026 27,100 -0.2 (-0.73%) 6,800 184.83 0 0 27,300 30,000 24,600
28/01/2026 27,300 0.1 (0.37%) 13,300 361.08 0 0 27,200 29,900 24,500
27/01/2026 27,200 -0.3 (-1.09%) 8,800 239.91 0 0 27,500 30,200 24,800
26/01/2026 27,500 -1 (-3.51%) 6,400 177.18 0 0 28,500 31,300 25,700
23/01/2026 28,500 1.7 (6.34%) 14,400 407.42 0 0 26,800 29,400 24,200
22/01/2026 26,800 -0.2 (-0.74%) 12,500 335.53 0 0 27,000 29,700 24,300
21/01/2026 27,000 -0.3 (-1.1%) 11,100 299.35 0 0 27,300 30,000 24,600
20/01/2026 27,300 0.3 (1.11%) 8,800 239.67 0 0 27,000 29,700 24,300
19/01/2026 27,000 -0.6 (-2.17%) 15,600 427.77 0 0 27,600 30,300 24,900
16/01/2026 27,600 -0.1 (-0.36%) 18,500 507.19 0 0 27,700 30,400 25,000
15/01/2026 27,700 -0.2 (-0.72%) 15,500 431.17 0 0 27,900 30,600 25,200
14/01/2026 27,900 -0.4 (-1.41%) 9,500 264.06 0 0 28,300 31,100 25,500
13/01/2026 28,300 0 (0%) 9,400 265.08 0 0 28,300 31,100 25,500
12/01/2026 28,300 0.3 (1.07%) 21,800 609.6 0 0 28,000 30,800 25,200
09/01/2026 28,000 0.1 (0.36%) 25,500 707.78 0 0 27,900 30,600 25,200
08/01/2026 27,900 0.2 (0.72%) 15,800 437.7 0 0 27,700 30,400 25,000
07/01/2026 27,700 0.3 (1.09%) 23,901 655.78 0 0 27,400 30,100 24,700
06/01/2026 27,400 -0.1 (-0.36%) 12,000 328.29 0 0 27,500 30,200 24,800
05/01/2026 27,500 0 (0%) 24,500 670.07 0 0 27,500 30,200 24,800
31/12/2025 27,500 0 (0%) 10,400 285.3 0 0 27,500 30,200 24,800
30/12/2025 27,500 -0.1 (-0.36%) 9,500 261.75 0 0 27,600 30,300 24,900
29/12/2025 27,600 -0.1 (-0.36%) 12,300 338.75 0 0 27,700 30,400 25,000
26/12/2025 27,700 -0.2 (-0.72%) 10,200 280.62 0 0 27,900 30,600 25,200
25/12/2025 27,900 -0.2 (-0.71%) 18,000 500.1 0 0 28,100 30,900 25,300
24/12/2025 28,100 0.2 (0.72%) 33,000 921.56 0 0 27,900 30,600 25,200
23/12/2025 27,900 -0.1 (-0.36%) 6,900 192.05 0 0 28,000 30,800 25,200
22/12/2025 28,000 0.2 (0.72%) 29,700 811.74 0 0 27,800 30,500 25,100
19/12/2025 27,800 -0.2 (-0.71%) 12,300 342.69 0 0 28,000 30,800 25,200
18/12/2025 28,000 -0.2 (-0.71%) 13,600 379.23 0 0 28,200 31,000 25,400
17/12/2025 28,200 0 (0%) 11,700 326.1 0 0 28,200 31,000 25,400
16/12/2025 28,200 -0.1 (-0.35%) 25,800 720.59 0 0 28,300 31,100 25,500
15/12/2025 28,300 -0.2 (-0.7%) 9,000 253.95 0 0 28,500 31,300 25,700
12/12/2025 28,500 -0.1 (-0.35%) 9,101 258.27 0 0 28,600 31,400 25,800
11/12/2025 28,600 -0.2 (-0.69%) 10,700 303.52 0 0 28,800 31,600 26,000
10/12/2025 28,800 0.2 (0.7%) 18,200 519.78 0 0 28,600 31,400 25,800
09/12/2025 28,600 -0.1 (-0.35%) 16,800 478.32 0 0 28,700 31,500 25,900
08/12/2025 28,700 0 (0%) 16,300 463.09 0 0 28,700 31,500 25,900
05/12/2025 28,700 -0.1 (-0.35%) 15,100 429.91 0 0 28,800 31,600 26,000
04/12/2025 28,800 0.3 (1.05%) 25,800 735.53 0 0 28,500 31,300 25,700
03/12/2025 28,500 0.1 (0.35%) 16,920 476.41 0 0 28,400 31,200 25,600
02/12/2025 28,800 0.5 (1.77%) 16,900 479.8 0 0 28,300 31,100 25,500
01/12/2025 28,300 0.1 (0.35%) 16,801 471.06 0 0 28,200 31,000 25,400
28/11/2025 28,200 -0.2 (-0.7%) 15,000 421.13 0 0 28,400 31,200 25,600
27/11/2025 28,400 0 (0%) 8,000 225.39 0 0 28,400 31,200 25,600
26/11/2025 28,400 0.3 (1.07%) 23,103 648.73 0 0 28,100 30,900 25,300
25/11/2025 28,100 -0.2 (-0.71%) 12,100 338.4 0 0 28,300 31,100 25,500
24/11/2025 28,300 -0.3 (-1.05%) 8,920 251.01 0 0 28,600 31,400 25,800
21/11/2025 28,600 0.1 (0.35%) 9,200 261.74 0 0 28,500 31,300 25,700
20/11/2025 28,500 0 (0%) 19,100 542.43 0 0 28,500 31,300 25,700
19/11/2025 28,500 0.1 (0.35%) 25,400 719.3 0 0 28,400 31,200 25,600
18/11/2025 28,400 0 (0%) 9,300 262.67 0 0 28,400 31,200 25,600
17/11/2025 28,400 -0.1 (-0.35%) 11,108 314.64 0 0 28,500 31,300 25,700
14/11/2025 28,500 -0.4 (-1.38%) 17,916 515.4 0 0 28,900 31,700 26,100
13/11/2025 28,900 0.4 (1.4%) 39,600 1,130.66 0 0 28,500 31,300 25,700
12/11/2025 28,500 1.3 (4.78%) 25,120 703.6 0 0 27,200 29,900 24,500
11/11/2025 27,200 -0.1 (-0.37%) 23,381 634.78 0 0 27,300 30,000 24,600
10/11/2025 27,300 0.2 (0.74%) 17,700 482.34 0 0 27,100 29,800 24,400
07/11/2025 27,100 -0.1 (-0.37%) 12,610 341.75 0 0 27,200 29,900 24,500
06/11/2025 27,200 0.2 (0.74%) 14,801 400.59 0 0 27,000 29,700 24,300
05/11/2025 27,000 -0.2 (-0.74%) 8,600 232.3 0 0 27,200 29,900 24,500
04/11/2025 27,200 0 (0%) 9,301 252.15 0 0 27,200 29,900 24,500
03/11/2025 27,200 -0.2 (-0.73%) 13,400 364.55 0 0 27,400 30,100 24,700
31/10/2025 27,400 -0.3 (-1.08%) 13,500 370.52 0 0 27,700 30,400 25,000
30/10/2025 27,700 -0.2 (-0.72%) 11,501 318.63 0 0 27,900 30,600 25,200
29/10/2025 27,900 0.3 (1.09%) 13,400 369.69 0 0 27,600 30,300 24,900
28/10/2025 27,600 0.2 (0.73%) 17,902 489.39 0 0 27,400 30,100 24,700
27/10/2025 27,400 0 (0%) 5,000 136.04 0 0 27,400 30,100 24,700
24/10/2025 27,400 0.1 (0.37%) 11,200 305 0 0 27,300 30,000 24,600
23/10/2025 27,300 -0.1 (-0.36%) 19,600 534.42 0 0 27,400 30,100 24,700
22/10/2025 27,400 -0.3 (-1.08%) 19,800 543.23 0 0 27,700 30,400 25,000
21/10/2025 27,700 -0.3 (-1.07%) 10,800 298.42 0 0 28,000 30,800 25,200
20/10/2025 28,000 -0.1 (-0.36%) 19,200 536.73 0 0 28,100 30,900 25,300
17/10/2025 28,100 0.3 (1.08%) 18,400 514.68 0 0 27,800 30,500 25,100
16/10/2025 27,800 0 (0%) 17,000 470.7 0 0 27,800 30,500 25,100
15/10/2025 27,800 0 (0%) 14,900 413.28 0 0 27,800 30,500 25,100
14/10/2025 27,800 -0.1 (-0.36%) 16,900 465.93 0 0 27,900 30,600 25,200
13/10/2025 27,900 0.2 (0.72%) 18,200 505.93 0 0 27,700 30,400 25,000
10/10/2025 27,700 -0.2 (-0.72%) 18,600 514.47 0 0 27,900 30,600 25,200
09/10/2025 27,900 0.2 (0.72%) 26,200 725.6 0 0 27,700 30,400 25,000
08/10/2025 27,700 -0.2 (-0.72%) 10,300 285.09 0 0 27,900 30,600 25,200
07/10/2025 27,900 -0.3 (-1.06%) 8,600 240.45 0 0 28,200 31,000 25,400
06/10/2025 28,200 0.3 (1.08%) 17,000 475.79 0 0 27,900 30,600 25,200
03/10/2025 27,900 -0.4 (-1.41%) 5,100 142.96 0 0 28,300 31,100 25,500
02/10/2025 28,300 0.2 (0.71%) 14,602 410.21 0 0 28,100 30,900 25,300
01/10/2025 28,100 0 (0%) 5,900 164.53 0 0 28,100 30,900 25,300
30/09/2025 28,100 -0.3 (-1.06%) 13,300 375.43 0 0 28,400 31,200 25,600
29/09/2025 28,400 -0.2 (-0.7%) 9,727 275.79 0 0 28,600 31,400 25,800
26/09/2025 28,600 -0.1 (-0.35%) 6,900 196.5 0 0 28,700 31,500 25,900
25/09/2025 28,700 0.4 (1.41%) 17,566 502.19 0 0 28,300 31,100 25,500
24/09/2025 28,300 0 (0%) 12,000 337.34 0 0 28,300 31,100 25,500
23/09/2025 28,300 0.5 (1.8%) 24,600 678.13 0 0 27,800 30,500 25,100
22/09/2025 27,800 -0.3 (-1.07%) 12,700 352.4 0 0 28,100 30,900 25,300
19/09/2025 28,100 0 (0%) 19,200 536.58 0 0 28,100 30,900 25,300
18/09/2025 28,100 0 (0%) 9,100 254.45 0 0 28,100 30,900 25,300
17/09/2025 28,100 -0.2 (-0.71%) 6,700 187.97 0 0 28,300 31,100 25,500
16/09/2025 28,300 0 (0%) 11,400 321.94 0 0 28,300 31,100 25,500
15/09/2025 28,300 -0.1 (-0.35%) 10,100 285.15 0 0 28,400 31,200 25,600
12/09/2025 28,400 -0.1 (-0.35%) 9,600 272.02 0 0 28,500 31,300 25,700
11/09/2025 28,500 0.3 (1.06%) 10,800 303.65 0 0 28,200 31,000 25,400
10/09/2025 28,200 -0.1 (-0.35%) 10,900 306.75 0 0 28,300 31,100 25,500
09/09/2025 28,300 -0.3 (-1.05%) 9,900 279.67 0 0 28,600 31,400 25,800
08/09/2025 28,600 -0.3 (-1.04%) 15,200 435.63 0 0 28,900 31,700 26,100
05/09/2025 28,900 0 (0%) 19,900 570.92 0 0 28,900 31,700 26,100
04/09/2025 28,900 0 (0%) 11,400 328 0 0 28,900 31,700 26,100
03/09/2025 28,900 0.2 (0.7%) 17,801 510.1 0 0 28,700 31,500 25,900

Historical Data-ko - BSC

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