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
13/03/2026 46,300 0.6 (1.31%) 11,900 549.79 0 0 45,700 52,500 38,900
12/03/2026 46,400 0.2 (0.43%) 13,864 633.38 0 0 46,200 53,100 39,300
11/03/2026 46,400 0.9 (1.98%) 10,463 483.28 0 0 45,500 52,300 38,700
10/03/2026 45,900 0.9 (2%) 35,452 1,612.84 0 0 45,000 51,700 38,300
09/03/2026 44,000 -4.1 (-8.52%) 177,526 7,980.4 0 0 48,100 55,300 40,900
06/03/2026 48,500 -0.1 (-0.21%) 71,000 3,416.71 0 0 48,600 55,800 41,400
05/03/2026 48,500 -0.7 (-1.42%) 40,024 1,945.83 0 0 49,200 56,500 41,900
04/03/2026 49,300 -0.4 (-0.8%) 17,186 845.15 0 0 49,700 57,100 42,300
03/03/2026 49,500 0.4 (0.81%) 29,880 1,486.45 0 0 49,100 56,400 41,800
02/03/2026 49,900 0.2 (0.4%) 31,688 1,555.52 0 0 49,700 57,100 42,300
27/02/2026 49,600 0.5 (1.02%) 22,085 1,098.12 32,300 1,789.26 49,100 56,400 41,800
26/02/2026 49,000 0.1 (0.2%) 8,473 415.76 0 0 48,900 56,200 41,600
25/02/2026 48,900 0 (0%) 24,235 1,184.67 0 0 48,900 56,200 41,600
24/02/2026 48,800 -0.1 (-0.2%) 8,567 419.15 0 0 48,900 56,200 41,600
23/02/2026 49,000 0.5 (1.03%) 24,860 1,216.27 5,000 206.5 48,500 55,700 41,300
13/02/2026 48,800 0.3 (0.62%) 6,450 313. 0 0 48,500 55,700 41,300
12/02/2026 48,500 0.1 (0.21%) 10,847 525.99 0 0 48,400 55,600 41,200
11/02/2026 48,500 -0.1 (-0.21%) 17,728 858.89 0 0 48,600 55,800 41,400
10/02/2026 48,800 -0.3 (-0.61%) 23,312 1,133.34 0 0 49,100 56,400 41,800
09/02/2026 48,700 0 (0%) 7,614 373.52 0 0 48,700 56,000 41,400
06/02/2026 48,900 -0.8 (-1.61%) 11,353 553.03 0 0 49,700 57,100 42,300
05/02/2026 49,300 0.1 (0.2%) 19,703 978.79 0 0 49,200 56,500 41,900
04/02/2026 49,500 0.7 (1.43%) 22,313 1,096.99 0 0 48,800 56,100 41,500
03/02/2026 48,800 -0.5 (-1.01%) 22,400 1,093.78 0 0 49,300 56,600 42,000
02/02/2026 48,900 0.2 (0.41%) 21,405 1,055.37 0 0 48,700 56,000 41,400
30/01/2026 48,900 0.5 (1.03%) 26,782 1,305.6 0 0 48,400 55,600 41,200
29/01/2026 48,500 -0.1 (-0.21%) 69,361 3,354.65 0 0 48,600 55,800 41,400
28/01/2026 48,300 -0.6 (-1.23%) 95,641 4,650.48 0 0 48,900 56,200 41,600
27/01/2026 49,000 -0.2 (-0.41%) 45,732 2,237.95 0 0 49,200 56,500 41,900
26/01/2026 48,800 -0.6 (-1.21%) 60,545 2,978.13 0 0 49,400 56,800 42,000
23/01/2026 49,200 -0.4 (-0.81%) 21,014 1,037.7 0 0 49,600 57,000 42,200
22/01/2026 49,500 -0.8 (-1.59%) 45,235 2,245.72 0 0 50,300 57,800 42,800
21/01/2026 49,700 -1.5 (-2.93%) 65,166 3,279.92 0 0 51,200 58,800 43,600
20/01/2026 50,800 1.7 (3.46%) 98,021 5,016.05 0 0 49,100 56,400 41,800
19/01/2026 49,000 -0.1 (-0.2%) 39,362 1,931.64 0 0 49,100 56,400 41,800
16/01/2026 49,300 0.5 (1.02%) 35,842 1,761.58 0 0 48,800 56,100 41,500
15/01/2026 49,100 0.3 (0.61%) 26,740 1,304.55 0 0 48,800 56,100 41,500
14/01/2026 48,400 -0.6 (-1.22%) 51,382 2,507.36 0 0 49,000 56,300 41,700
13/01/2026 49,400 1.1 (2.28%) 25,084 1,229.86 0 0 48,300 55,500 41,100
12/01/2026 48,500 -0.3 (-0.61%) 45,152 2,180.34 0 0 48,800 56,100 41,500
09/01/2026 48,600 0.1 (0.21%) 122,294 5,968.17 0 0 48,500 55,700 41,300
08/01/2026 48,700 0.6 (1.25%) 214,445 10,410.76 0 0 48,100 55,300 40,900
07/01/2026 48,200 -0.1 (-0.21%) 51,472 2,476.18 0 0 48,300 55,500 41,100
06/01/2026 48,200 0 (0%) 26,720 1,290.3 0 0 48,200 55,400 41,000
05/01/2026 48,400 0 (0%) 40,045 1,928.32 0 0 48,400 55,600 41,200
31/12/2025 48,100 -2.1 (-4.18%) 137,022 6,630.06 0 0 50,200 57,700 42,700
30/12/2025 49,200 -1.3 (-2.57%) 379,626 19,064.67 0 0 50,500 58,000 43,000
29/12/2025 50,500 -0.4 (-0.79%) 241,628 12,200.93 0 0 50,900 58,500 43,300
26/12/2025 53,600 -1.1 (-2.01%) 396,683 21,364.42 0 0 54,700 62,900 46,500
25/12/2025 55,000 0.8 (1.48%) 226,829 12,410.52 0 0 54,200 62,300 46,100
24/12/2025 54,700 1.7 (3.21%) 196,541 10,651.33 0 0 53,000 60,900 45,100
23/12/2025 53,300 0.2 (0.38%) 83,412 4,422.27 2,000 90.4 53,100 61,000 45,200
22/12/2025 52,900 0.7 (1.34%) 99,357 5,274.85 0 0 52,200 60,000 44,400
19/12/2025 52,200 0.4 (0.77%) 64,819 3,381.58 0 0 51,800 59,500 44,100
18/12/2025 51,900 -0.1 (-0.19%) 59,653 3,087.03 0 0 52,000 59,800 44,200
17/12/2025 52,000 0.5 (0.97%) 79,294 4,126.51 0 0 51,500 59,200 43,800
16/12/2025 52,300 3.2 (6.52%) 252,224 12,981.66 0 0 49,100 56,400 41,800
15/12/2025 49,500 -0.3 (-0.6%) 34,811 1,709.2 0 0 49,800 57,200 42,400
12/12/2025 49,200 -0.9 (-1.8%) 57,611 2,870.55 0 0 50,100 57,600 42,600
11/12/2025 49,600 -0.6 (-1.2%) 31,236 1,565.85 0 0 50,200 57,700 42,700
10/12/2025 50,100 1.1 (2.24%) 128,468 6,446.41 0 0 49,000 56,300 41,700
09/12/2025 49,200 0.7 (1.44%) 73,157 3,582.39 0 0 48,500 55,700 41,300
08/12/2025 48,700 0.2 (0.41%) 33,555 1,627.39 0 0 48,500 55,700 41,300
05/12/2025 48,400 0.1 (0.21%) 26,520 1,286.12 0 0 48,300 55,500 41,100
04/12/2025 48,400 0 (0%) 32,200 1,555.7 0 0 48,400 55,600 41,200
03/12/2025 48,300 -0.1 (-0.21%) 28,071 1,357.35 0 0 48,400 55,600 41,200
02/12/2025 48,500 -0.9 (-1.82%) 24,737 1,197.89 0 0 49,400 56,800 42,000
01/12/2025 49,000 0.1 (0.2%) 96,696 4,778.81 0 0 48,900 56,200 41,600
28/11/2025 48,800 -0.2 (-0.41%) 22,122 1,081.94 0 0 49,000 56,300 41,700
27/11/2025 48,700 0.8 (1.67%) 95,696 4,690.15 0 0 47,900 55,000 40,800
26/11/2025 47,900 0.1 (0.21%) 25,523 1,221.89 0 0 47,800 54,900 40,700
25/11/2025 47,600 -0.8 (-1.65%) 22,744 1,087.06 0 0 48,400 55,600 41,200
24/11/2025 48,200 0.9 (1.9%) 68,413 3,309.39 0 0 47,300 54,300 40,300
21/11/2025 47,200 -0.1 (-0.21%) 12,800 604.9 0 0 47,300 54,300 40,300
20/11/2025 47,100 -0.4 (-0.84%) 16,501 779.91 0 0 47,500 54,600 40,400
19/11/2025 47,300 -0.2 (-0.42%) 20,200 958.95 0 0 47,500 54,600 40,400
18/11/2025 47,500 -0.2 (-0.42%) 30,020 1,427.37 0 0 47,700 54,800 40,600
17/11/2025 47,700 0.6 (1.27%) 26,900 1,283.71 0 0 47,100 54,100 40,100
14/11/2025 47,100 -0.2 (-0.42%) 29,005 1,365.92 0 0 47,300 54,300 40,300
13/11/2025 47,300 0.1 (0.21%) 15,400 728.84 0 0 47,200 54,200 40,200
12/11/2025 47,500 1.2 (2.59%) 60,530 2,857.51 0 0 46,300 53,200 39,400
11/11/2025 46,300 0.3 (0.65%) 7,600 351.85 0 0 46,000 52,900 39,100
10/11/2025 46,000 -0.8 (-1.71%) 28,320 1,303.61 0 0 46,800 53,800 39,800
07/11/2025 46,900 -0.3 (-0.64%) 42,431 1,987.72 0 0 47,200 54,200 40,200
06/11/2025 47,300 0.1 (0.21%) 20,740 977.98 0 0 47,200 54,200 40,200
05/11/2025 47,100 0 (0%) 12,838 606.23 0 0 47,100 54,100 40,100
04/11/2025 47,100 -0.9 (-1.88%) 46,630 2,195.54 0 0 48,000 55,200 40,800
03/11/2025 47,700 -0.7 (-1.45%) 39,244 1,884.53 0 0 48,400 55,600 41,200
31/10/2025 48,600 1.3 (2.75%) 158,590 7,673.59 0 0 47,300 54,300 40,300
30/10/2025 47,400 0.6 (1.28%) 46,473 2,196.21 0 0 46,800 53,800 39,800
29/10/2025 47,000 0.9 (1.95%) 92,018 4,307.03 0 0 46,100 53,000 39,200
28/10/2025 46,400 0.6 (1.31%) 24,820 1,143.12 0 0 45,800 52,600 39,000
27/10/2025 45,500 -0.4 (-0.87%) 21,985 1,006.26 0 0 45,900 52,700 39,100
24/10/2025 46,000 0.1 (0.22%) 53,554 2,455.51 0 0 45,900 52,700 39,100
23/10/2025 45,900 0.3 (0.66%) 41,823 1,921.43 0 0 45,600 52,400 38,800
22/10/2025 45,900 0.1 (0.22%) 51,535 2,349.9 0 0 45,800 52,600 39,000
21/10/2025 45,700 -1.4 (-2.97%) 59,800 2,737.2 0 0 47,100 54,100 40,100
20/10/2025 45,500 -2.6 (-5.41%) 214,167 10,082.05 0 0 48,100 55,300 40,900
17/10/2025 48,100 0 (0%) 26,351 1,268.09 0 0 48,100 55,300 40,900
16/10/2025 48,200 0 (0%) 16,551 795.68 0 0 48,200 55,400 41,000
15/10/2025 48,000 -0.2 (-0.41%) 26,194 1,263.65 0 0 48,200 55,400 41,000
14/10/2025 48,200 0.1 (0.21%) 63,058 3,042.1 0 0 48,100 55,300 40,900
13/10/2025 48,200 0 (0%) 37,131 1,786.85 0 0 48,200 55,400 41,000
10/10/2025 48,300 1.1 (2.33%) 101,952 4,909.47 0 0 47,200 54,200 40,200
09/10/2025 47,500 0.9 (1.93%) 25,756 1,215.06 0 0 46,600 53,500 39,700
08/10/2025 46,700 0.3 (0.65%) 43,360 2,019.93 0 0 46,400 53,300 39,500
07/10/2025 46,600 0.2 (0.43%) 13,330 619.15 0 0 46,400 53,300 39,500
06/10/2025 46,200 -0.3 (-0.65%) 24,950 1,157.23 0 0 46,500 53,400 39,600
03/10/2025 46,400 0.4 (0.87%) 41,141 1,911.94 0 0 46,000 52,900 39,100
02/10/2025 46,000 0 (0%) 28,269 1,301.75 0 0 46,000 52,900 39,100
01/10/2025 46,100 0.1 (0.22%) 65,544 3,015.49 0 0 46,000 52,900 39,100
30/09/2025 46,000 -0.5 (-1.08%) 61,717 2,842.06 0 0 46,500 53,400 39,600
29/09/2025 46,400 -0.1 (-0.22%) 26,672 1,240.39 0 0 46,500 53,400 39,600
26/09/2025 46,500 -0.2 (-0.43%) 36,831 1,710.96 0 0 46,700 53,700 39,700
25/09/2025 46,700 0 (0%) 95,744 4,474.96 0 0 46,700 53,700 39,700
24/09/2025 46,600 0 (0%) 52,347 2,444.48 0 0 46,600 53,500 39,700
23/09/2025 46,600 -0.1 (-0.21%) 27,610 1,286.04 0 0 46,700 53,700 39,700
22/09/2025 46,600 -0.6 (-1.27%) 77,928 3,642.62 0 0 47,200 54,200 40,200
19/09/2025 47,000 -0.4 (-0.84%) 67,242 3,171.06 0 0 47,400 54,500 40,300
18/09/2025 47,400 -0.3 (-0.63%) 42,005 1,989.56 0 0 47,700 54,800 40,600
17/09/2025 47,600 -0.7 (-1.45%) 45,618 2,177.99 0 0 48,300 55,500 41,100
16/09/2025 47,900 -1.1 (-2.24%) 100,332 4,849.54 0 0 49,000 56,300 41,700
15/09/2025 48,700 0.6 (1.25%) 122,516 6,005.26 0 0 48,100 55,300 40,900

Historical Data-ko - BSC

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