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
30/03/2026 36,500 -0.5 (-1.35%) 700 25.63 0 0 37,000 40,700 33,300
27/03/2026 37,000 0.6 (1.65%) 601 22. 0 0 36,400 40,000 32,800
26/03/2026 36,400 1 (2.82%) 310 11.27 0 0 35,400 38,900 31,900
25/03/2026 35,400 0.1 (0.28%) 1,201 42.5 0 0 35,300 38,800 31,800
24/03/2026 35,300 0.8 (2.32%) 212 7.76 0 0 34,500 37,900 31,100
23/03/2026 34,500 -2 (-5.48%) 3,113 106.33 0 0 36,500 40,100 32,900
20/03/2026 36,500 0.1 (0.27%) 2,300 83.95 0 0 36,400 40,000 32,800
19/03/2026 36,400 0.2 (0.55%) 700 25.31 0 0 36,200 39,800 32,600
18/03/2026 36,200 0.1 (0.28%) 325 11.77 0 0 36,100 39,700 32,500
17/03/2026 36,100 0.3 (0.84%) 5,100 183.61 0 0 35,800 39,300 32,300
16/03/2026 35,800 0.5 (1.42%) 602 21.65 0 0 35,300 38,800 31,800
13/03/2026 35,300 0.2 (0.57%) 970 36.42 0 0 35,100 38,600 31,600
12/03/2026 35,100 0 (0%) 101 3.55 0 0 35,100 38,600 31,600
11/03/2026 35,100 0.1 (0.29%) 100 3.51 0 0 35,000 38,500 31,500
10/03/2026 35,000 0.5 (1.45%) 14,784 517.29 0 0 34,500 37,900 31,100
09/03/2026 34,500 -2.6 (-7.01%) 2,441 89.49 0 0 37,100 40,800 33,400
06/03/2026 37,100 -0.2 (-0.54%) 2,600 98.46 0 0 37,300 41,000 33,600
05/03/2026 37,300 0 (0%) 2,500 93.73 0 0 37,300 41,000 33,600
04/03/2026 37,300 -0.8 (-2.1%) 1,604 60.13 0 0 38,100 41,900 34,300
03/03/2026 38,100 0.1 (0.26%) 400 14.94 0 0 38,000 41,800 34,200
02/03/2026 38,000 0.4 (1.06%) 928 35.66 0 0 37,600 41,300 33,900
27/02/2026 37,600 -0.8 (-2.08%) 402 15.06 0 0 38,400 42,200 34,600
26/02/2026 38,400 -0.1 (-0.26%) 2,105 80.23 0 0 38,500 42,300 34,700
25/02/2026 38,500 -0.3 (-0.77%) 116 4.47 0 0 38,800 42,600 35,000
24/02/2026 38,800 -0.7 (-1.77%) 1,707 64.44 0 0 39,500 43,400 35,600
23/02/2026 39,500 0.6 (1.54%) 111 4.38 0 0 38,900 42,700 35,100
13/02/2026 38,900 1.4 (3.73%) 9,712 378.96 0 0 37,500 41,200 33,800
12/02/2026 37,500 -2.9 (-7.18%) 109 4.11 0 0 40,400 44,400 36,400
11/02/2026 40,400 -0.1 (-0.25%) 240 9.81 0 0 40,500 44,500 36,500
10/02/2026 40,500 1.4 (3.58%) 1,300 51.27 0 0 39,100 43,000 35,200
09/02/2026 39,100 -0.5 (-1.26%) 102 3.99 0 0 39,600 43,500 35,700
06/02/2026 39,600 -1.1 (-2.7%) 2,007 79.64 0 0 40,700 44,700 36,700
05/02/2026 40,700 0.8 (2.01%) 2,131 84.78 0 0 39,900 43,800 36,000
04/02/2026 39,900 -1.8 (-4.32%) 11,727 463.52 0 0 41,700 45,800 37,600
03/02/2026 41,700 1.8 (4.51%) 5,600 223.49 0 0 39,900 43,800 36,000
02/02/2026 39,900 0.2 (0.5%) 3,318 132.48 0 0 39,700 43,600 35,800
30/01/2026 39,700 0 (0%) 2,166 87.63 0 0 39,700 43,600 35,800
29/01/2026 39,700 0.2 (0.51%) 20,290 811.54 0 0 39,500 43,400 35,600
28/01/2026 39,500 0.1 (0.25%) 725 28.67 0 0 39,400 43,300 35,500
27/01/2026 39,400 0.4 (1.03%) 35,009 1,379.35 0 0 39,000 42,900 35,100
26/01/2026 39,000 0.1 (0.26%) 35,010 1,365.74 0 0 38,900 42,700 35,100
23/01/2026 38,900 0.9 (2.37%) 5,111 192.07 0 0 38,000 41,800 34,200
22/01/2026 38,000 -1 (-2.56%) 200 7.6 0 0 39,000 42,900 35,100
21/01/2026 39,000 -0.9 (-2.26%) 125 4.88 0 0 39,900 43,800 36,000
20/01/2026 39,900 2.1 (5.56%) 1,816 72.57 0 0 37,800 41,500 34,100
19/01/2026 37,800 0.8 (2.16%) 105 3.97 0 0 37,000 40,700 33,300
16/01/2026 37,000 -0.5 (-1.33%) 3,000 112.76 0 0 37,500 41,200 33,800
15/01/2026 37,500 1 (2.74%) 8,425 315.78 0 0 36,500 40,100 32,900
14/01/2026 36,500 0.1 (0.27%) 4,102 149.72 0 0 36,400 40,000 32,800
13/01/2026 36,400 0.4 (1.11%) 6,600 238.85 0 0 36,000 39,600 32,400
12/01/2026 36,000 0 (0%) 2,300 82.8 0 0 36,000 39,600 32,400
09/01/2026 36,000 0.4 (1.12%) 9,329 335.86 0 0 35,600 39,100 32,100
08/01/2026 35,600 0 (0%) 3,300 117.4 0 0 35,600 39,100 32,100
07/01/2026 35,600 -0.4 (-1.11%) 3,900 139.66 0 0 36,000 39,600 32,400
06/01/2026 36,000 0.1 (0.28%) 5,100 183.61 0 0 35,900 39,400 32,400
05/01/2026 35,900 0.4 (1.13%) 5,202 186.25 0 0 35,500 39,000 32,000
31/12/2025 35,500 0 (0%) 138 4.9 0 0 35,500 39,000 32,000
30/12/2025 35,500 -0.5 (-1.39%) 6,156 221.72 0 0 36,000 39,600 32,400
29/12/2025 36,000 0 (0%) 1,200 43.15 0 0 36,000 39,600 32,400
26/12/2025 36,000 0 (0%) 3,600 129.6 0 0 36,000 39,600 32,400
25/12/2025 36,000 0 (0%) 1,602 57.71 0 0 36,000 39,600 32,400
24/12/2025 36,000 0 (0%) 102 3.67 0 0 36,000 39,600 32,400
23/12/2025 36,000 0.2 (0.56%) 9,413 338.84 0 0 35,800 39,300 32,300
22/12/2025 35,800 0.5 (1.42%) 1,005 35.97 0 0 35,300 38,800 31,800
19/12/2025 35,300 0.1 (0.28%) 3,049 107.62 0 0 35,200 38,700 31,700
18/12/2025 35,200 -0.3 (-0.85%) 3,700 131.49 0 0 35,500 39,000 32,000
17/12/2025 35,500 0.7 (2.01%) 15,216 537.02 0 0 34,800 38,200 31,400
16/12/2025 34,800 0 (0%) 1,000 34.8 0 0 34,800 38,200 31,400
15/12/2025 34,800 0 (0%) 5 0.16 0 0 34,800 38,200 31,400
12/12/2025 34,800 0.5 (1.46%) 2,600 90.6 0 0 34,300 37,700 30,900
11/12/2025 34,300 -0.2 (-0.58%) 800 27.46 0 0 34,500 37,900 31,100
10/12/2025 34,500 -0.5 (-1.43%) 441 15.34 0 0 35,000 38,500 31,500
09/12/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
08/12/2025 35,000 0.2 (0.57%) 1,200 41.3 0 0 34,800 38,200 31,400
05/12/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
04/12/2025 34,800 -0.2 (-0.57%) 1,000 34.8 0 0 35,000 38,500 31,500
03/12/2025 35,000 0 (0%) 2,222 77.08 0 0 35,000 38,500 31,500
02/12/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
01/12/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
28/11/2025 35,000 0 (0%) 1,100 38.5 0 0 35,000 38,500 31,500
27/11/2025 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
26/11/2025 35,000 0 (0%) 202 7.07 0 0 35,000 38,500 31,500
25/11/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
24/11/2025 35,000 0 (0%) 166 5.75 0 0 35,000 38,500 31,500
21/11/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
20/11/2025 35,000 -0.1 (-0.28%) 2,101 73.72 0 0 35,100 38,600 31,600
19/11/2025 35,100 0.1 (0.29%) 1,001 35.12 0 0 35,000 38,500 31,500
18/11/2025 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
17/11/2025 35,000 -0.1 (-0.28%) 302 10.57 0 0 35,100 38,600 31,600
14/11/2025 35,100 0 (0%) 600 21.06 0 0 35,100 38,600 31,600
13/11/2025 35,100 0 (0%) 4 0.14 0 0 35,100 38,600 31,600
12/11/2025 35,100 -0.1 (-0.28%) 1,120 40.13 0 0 35,200 38,700 31,700
11/11/2025 35,200 0 (0%) 100 3.52 0 0 35,200 38,700 31,700
10/11/2025 35,200 0.2 (0.57%) 2,774 97.11 0 0 35,000 38,500 31,500
07/11/2025 35,000 -0.5 (-1.41%) 2,101 73.55 0 0 35,500 39,000 32,000
06/11/2025 35,500 0.3 (0.85%) 800 28.4 0 0 35,200 38,700 31,700
05/11/2025 35,200 -0.1 (-0.28%) 1,601 56.65 0 0 35,300 38,800 31,800
04/11/2025 35,300 0.3 (0.86%) 2,400 84.1 0 0 35,000 38,500 31,500
03/11/2025 35,000 0 (0%) 15 0.54 0 0 35,000 38,500 31,500
31/10/2025 35,000 -0.2 (-0.57%) 8,202 287.57 0 0 35,200 38,700 31,700
30/10/2025 35,200 0.2 (0.57%) 700 24.58 0 0 35,000 38,500 31,500
29/10/2025 35,000 0 (0%) 1,924 67.34 0 0 35,000 38,500 31,500
28/10/2025 35,000 0 (0%) 1,100 38.51 0 0 35,000 38,500 31,500
27/10/2025 35,000 -0.5 (-1.41%) 3,463 121.15 0 0 35,500 39,000 32,000
24/10/2025 35,500 1.5 (4.41%) 2,315 82.14 0 0 34,000 37,400 30,600
23/10/2025 34,000 -1.5 (-4.23%) 1,125 38.25 0 0 35,500 39,000 32,000
22/10/2025 35,500 1.5 (4.41%) 100 3.55 0 0 34,000 37,400 30,600
21/10/2025 34,000 0.2 (0.59%) 10,543 357.93 0 0 33,800 37,100 30,500
20/10/2025 33,800 -1.2 (-3.43%) 5,925 202.34 0 0 35,000 38,500 31,500
17/10/2025 35,000 -0.1 (-0.28%) 10,210 356.9 0 0 35,100 38,600 31,600
16/10/2025 35,100 2.1 (6.36%) 11,452 395.83 0 0 33,000 36,300 29,700
15/10/2025 33,000 0.6 (1.85%) 13,727 450.66 0 0 32,400 35,600 29,200
14/10/2025 32,400 0.9 (2.86%) 5,319 169.79 0 0 31,500 34,600 28,400
13/10/2025 31,500 0 (0%) 328 10.33 0 0 31,500 34,600 28,400
10/10/2025 31,500 0 (0%) 2,762 87.18 0 0 31,500 34,600 28,400
09/10/2025 31,500 0.5 (1.61%) 500 15.75 0 0 31,000 34,100 27,900
08/10/2025 31,000 -0.6 (-1.9%) 4,756 147.9 0 0 31,600 34,700 28,500
07/10/2025 31,600 0 (0%) 2,406 76.18 0 0 31,600 34,700 28,500
06/10/2025 31,600 0.4 (1.28%) 5,557 176.65 0 0 31,200 34,300 28,100
03/10/2025 31,200 0.1 (0.32%) 2,401 74.85 0 0 31,100 34,200 28,000
02/10/2025 31,100 0 (0%) 10,033 313.3 0 0 31,100 34,200 28,000
01/10/2025 31,100 0 (0%) 69 2.03 0 0 31,100 34,200 28,000
30/09/2025 31,100 0 (0%) 623 19.38 0 0 31,100 34,200 28,000

Historical Data-ko - BSC

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