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
02/04/2026 20,200 -0.1 (-0.49%) 30,655 627.29 0 0 20,300 23,300 17,300
01/04/2026 20,400 0.2 (0.99%) 66,300 1,346.64 0 0 20,200 23,200 17,200
31/03/2026 20,200 0.4 (2.02%) 63,207 1,278.42 0 0 19,800 22,700 16,900
30/03/2026 19,800 -0.8 (-3.88%) 69,947 1,386.07 0 0 20,600 23,600 17,600
27/03/2026 20,600 -0.2 (-0.96%) 106,502 2,198.97 0 0 20,800 23,900 17,700
26/03/2026 20,400 -1.4 (-6.42%) 203,006 4,225.26 0 0 21,800 25,000 18,600
25/03/2026 21,500 0.1 (0.47%) 201,013 4,376.55 0 0 21,400 24,600 18,200
24/03/2026 21,600 0.9 (4.35%) 152,806 3,264.97 0 0 20,700 23,800 17,600
23/03/2026 20,500 -1.1 (-5.09%) 63,387 1,310.97 0 0 21,600 24,800 18,400
20/03/2026 21,000 1.2 (6.06%) 187,309 4,044.94 0 0 19,800 22,700 16,900
19/03/2026 19,900 -0.4 (-1.97%) 55,184 1,094.3 0 0 20,300 23,300 17,300
18/03/2026 20,500 -0.8 (-3.76%) 100,073 2,029.79 0 0 21,300 24,400 18,200
17/03/2026 20,900 0 (0%) 201,124 4,281.32 0 0 20,900 24,000 17,800
16/03/2026 21,400 1.1 (5.42%) 201,139 4,212.49 0 0 20,300 23,300 17,300
13/03/2026 20,400 1.1 (5.7%) 192,517 3,908.83 0 0 19,300 22,100 16,500
12/03/2026 19,400 0.3 (1.57%) 36,303 699.39 0 0 19,100 21,900 16,300
11/03/2026 19,300 0.8 (4.32%) 46,506 890.41 0 0 18,500 21,200 15,800
10/03/2026 18,700 2.3 (14.02%) 54,000 999.32 0 0 16,400 18,800 14,000
09/03/2026 16,100 -1.7 (-9.55%) 53,251 871.38 0 0 17,800 20,400 15,200
06/03/2026 18,000 -0.2 (-1.1%) 19,300 342.98 0 0 18,200 20,900 15,500
05/03/2026 18,300 -0.2 (-1.08%) 13,222 240.67 0 0 18,500 21,200 15,800
04/03/2026 18,500 -0.1 (-0.54%) 14,033 259.1 0 0 18,600 21,300 15,900
03/03/2026 18,300 -0.5 (-2.66%) 48,480 901.88 0 0 18,800 21,600 16,000
02/03/2026 18,800 0 (0%) 28,638 539.29 0 0 18,800 21,600 16,000
27/02/2026 19,000 0 (0%) 39,032 735.22 0 0 19,000 21,800 16,200
26/02/2026 19,200 1 (5.49%) 104,028 1,980.76 0 0 18,200 20,900 15,500
25/02/2026 18,000 -0.3 (-1.64%) 7,983 145.46 0 0 18,300 21,000 15,600
24/02/2026 18,000 -0.6 (-3.23%) 34,311 627.2 0 0 18,600 21,300 15,900
23/02/2026 18,400 -0.2 (-1.08%) 34,154 635.15 0 0 18,600 21,300 15,900
13/02/2026 18,800 1.3 (7.43%) 64,820 1,206.28 0 0 17,500 20,100 14,900
12/02/2026 17,600 0.2 (1.15%) 15,500 271.44 0 0 17,400 20,000 14,800
11/02/2026 17,400 -0.1 (-0.57%) 11,600 201.66 0 0 17,500 20,100 14,900
10/02/2026 17,400 -0.1 (-0.57%) 16,739 293.01 0 0 17,500 20,100 14,900
09/02/2026 17,400 0.2 (1.16%) 7,139 125.24 0 0 17,200 19,700 14,700
06/02/2026 17,100 -0.3 (-1.72%) 79,200 1,358.39 0 0 17,400 20,000 14,800
05/02/2026 17,400 -0.1 (-0.57%) 5,300 92.28 0 0 17,500 20,100 14,900
04/02/2026 17,400 -0.3 (-1.69%) 28,950 506.82 0 0 17,700 20,300 15,100
03/02/2026 17,800 0.3 (1.71%) 25,700 454.93 0 0 17,500 20,100 14,900
02/02/2026 17,400 -0.5 (-2.79%) 55,720 974.6 0 0 17,900 20,500 15,300
30/01/2026 17,800 0.4 (2.3%) 30,705 548.48 0 0 17,400 20,000 14,800
29/01/2026 17,400 0.1 (0.58%) 135,610 2,355.39 0 0 17,300 19,800 14,800
28/01/2026 17,600 0.4 (2.33%) 62,512 1,080.91 0 0 17,200 19,700 14,700
27/01/2026 17,600 0 (0%) 72,201 1,243.79 0 0 17,600 20,200 15,000
26/01/2026 17,700 -0.3 (-1.67%) 187,131 3,295.36 0 0 18,000 20,700 15,300
23/01/2026 18,200 0 (0%) 60,106 1,083.11 0 0 18,200 20,900 15,500
22/01/2026 18,100 0.2 (1.12%) 111,106 2,023.62 0 0 17,900 20,500 15,300
21/01/2026 18,200 -0.2 (-1.09%) 338,900 6,053.48 0 0 18,400 21,100 15,700
20/01/2026 18,200 -1.4 (-7.14%) 238,526 4,396.03 0 0 19,600 22,500 16,700
19/01/2026 18,800 -2 (-9.62%) 83,004 1,624.87 0 0 20,800 23,900 17,700
16/01/2026 20,700 0.9 (4.55%) 128,933 2,675.34 0 0 19,800 22,700 16,900
15/01/2026 20,800 2.7 (14.92%) 281,023 5,573.81 0 0 18,100 20,800 15,400
14/01/2026 18,200 0.1 (0.55%) 130,631 2,364.86 0 0 18,100 20,800 15,400
13/01/2026 17,900 -0.6 (-3.24%) 131,847 2,382.48 0 0 18,500 21,200 15,800
12/01/2026 18,400 -0.6 (-3.16%) 179,715 3,330.94 0 0 19,000 21,800 16,200
09/01/2026 19,200 -0.7 (-3.52%) 168,523 3,196.19 0 0 19,900 22,800 17,000
08/01/2026 19,400 -1.2 (-5.83%) 266,466 5,313.29 0 0 20,600 23,600 17,600
07/01/2026 20,300 -1 (-4.69%) 176,401 3,625.64 0 0 21,300 24,400 18,200
06/01/2026 21,200 -0.7 (-3.2%) 110,400 2,351.77 0 0 21,900 25,100 18,700
05/01/2026 21,800 0.8 (3.81%) 111,210 2,440.04 0 0 21,000 24,100 17,900
31/12/2025 21,200 0.9 (4.43%) 97,808 2,054.49 0 0 20,300 23,300 17,300
30/12/2025 20,500 0 (0%) 59,229 1,200.41 0 0 20,500 23,500 17,500
29/12/2025 20,400 0 (0%) 18,103 370.79 0 0 20,400 23,400 17,400
26/12/2025 20,300 -0.4 (-1.93%) 69,401 1,418.77 0 0 20,700 23,800 17,600
25/12/2025 20,800 0.6 (2.97%) 56,931 1,177.87 0 0 20,200 23,200 17,200
24/12/2025 20,800 0.4 (1.96%) 121,600 2,452.48 0 0 20,400 23,400 17,400
23/12/2025 20,100 -1 (-4.74%) 131,601 2,679.9 0 0 21,100 24,200 18,000
22/12/2025 20,900 -1 (-4.57%) 54,000 1,140.37 0 0 21,900 25,100 18,700
19/12/2025 21,500 -0.1 (-0.46%) 56,454 1,236.91 0 0 21,600 24,800 18,400
18/12/2025 21,700 0.9 (4.33%) 113,480 2,450.34 0 0 20,800 23,900 17,700
17/12/2025 21,100 1.4 (7.11%) 96,004 1,996.81 0 0 19,700 22,600 16,800
16/12/2025 20,200 0.1 (0.5%) 138,455 2,728.29 0 0 20,100 23,100 17,100
15/12/2025 19,800 -1 (-4.81%) 134,829 2,709.09 0 0 20,800 23,900 17,700
12/12/2025 20,600 0 (0%) 196,952 4,096.68 0 0 20,600 23,600 17,600
11/12/2025 20,100 -1.7 (-7.8%) 175,730 3,626.08 0 0 21,800 25,000 18,600
10/12/2025 21,000 -2 (-8.7%) 277,810 6,063.86 0 0 23,000 26,400 19,600
09/12/2025 22,900 -1.1 (-4.58%) 138,303 3,176.96 0 0 24,000 27,600 20,400
08/12/2025 24,200 0.9 (3.86%) 205,338 4,928.51 0 0 23,300 26,700 19,900
05/12/2025 23,100 0.1 (0.43%) 113,929 2,652.66 0 0 23,000 26,400 19,600
04/12/2025 23,400 0.4 (1.74%) 157,851 3,631.96 0 0 23,000 26,400 19,600
03/12/2025 23,000 1.9 (9.%) 223,795 5,147.67 0 0 21,100 24,200 18,000
02/12/2025 20,800 -1.6 (-7.14%) 245,331 5,186.51 0 0 22,400 25,700 19,100
01/12/2025 22,300 1.4 (6.7%) 328,355 7,343.69 0 0 20,900 24,000 17,800
28/11/2025 21,500 2.8 (14.97%) 718,878 15,026.19 0 0 18,700 21,500 15,900
27/11/2025 18,900 1.1 (6.18%) 182,055 3,396.55 0 0 17,800 20,400 15,200
26/11/2025 17,600 -0.2 (-1.12%) 53,600 954.11 0 0 17,800 20,400 15,200
25/11/2025 17,600 -0.7 (-3.83%) 352,002 6,261.18 0 0 18,300 21,000 15,600
24/11/2025 18,300 -0.3 (-1.61%) 96,803 1,768.55 0 0 18,600 21,300 15,900
21/11/2025 18,300 -0.7 (-3.68%) 121,570 2,267.18 0 0 19,000 21,800 16,200
20/11/2025 19,000 0.9 (4.97%) 260,504 4,962.53 0 0 18,100 20,800 15,400
19/11/2025 18,500 0.1 (0.54%) 101,403 1,837.52 0 0 18,400 21,100 15,700
18/11/2025 18,400 -0.1 (-0.54%) 138,743 2,547.63 0 0 18,500 21,200 15,800
17/11/2025 19,000 1.2 (6.74%) 141,766 2,629.34 0 0 17,800 20,400 15,200
14/11/2025 18,500 1.4 (8.19%) 147,837 2,628.3 0 0 17,100 19,600 14,600
13/11/2025 17,100 -1.4 (-7.57%) 199,047 3,398.35 0 0 18,500 21,200 15,800
12/11/2025 18,100 0.3 (1.69%) 97,984 1,808.15 0 0 17,800 20,400 15,200
11/11/2025 18,000 2.3 (14.65%) 498,274 8,874.68 3,800 50.92 15,700 18,000 13,400
10/11/2025 16,100 0.5 (3.21%) 139,019 2,183.32 0 0 15,600 17,900 13,300
07/11/2025 15,400 -1.2 (-7.23%) 129,862 2,021.44 0 0 16,600 19,000 14,200
06/11/2025 16,900 -0.5 (-2.87%) 189,429 3,138.45 0 0 17,400 20,000 14,800
05/11/2025 17,400 2.1 (13.73%) 401,196 6,968.73 0 0 15,300 17,500 13,100
04/11/2025 15,400 -1 (-6.1%) 140,283 2,148.17 0 0 16,400 18,800 14,000
03/11/2025 15,900 -1.7 (-9.66%) 170,450 2,787.74 0 0 17,600 20,200 15,000
31/10/2025 17,100 -1.4 (-7.57%) 117,102 2,064.49 0 0 18,500 21,200 15,800
30/10/2025 18,200 -1.4 (-7.14%) 248,637 4,601.24 0 0 19,600 22,500 16,700
29/10/2025 19,600 0.9 (4.81%) 248,077 4,867.8 0 0 18,700 21,500 15,900
28/10/2025 18,700 2.4 (14.72%) 762,000 14,226.66 0 0 16,300 18,700 13,900
27/10/2025 16,700 2.1 (14.38%) 655,961 10,723.92 0 0 14,600 16,700 12,500
24/10/2025 14,600 0.3 (2.1%) 91,030 1,326.49 0 0 14,300 16,400 12,200
23/10/2025 14,500 1.1 (8.21%) 104,116 1,491.6 0 0 13,400 15,400 11,400
22/10/2025 13,500 0.5 (3.85%) 76,100 1,019.47 0 0 13,000 14,900 11,100
21/10/2025 13,000 -0.4 (-2.99%) 21,500 279.6 0 0 13,400 15,400 11,400
20/10/2025 13,400 0.2 (1.52%) 87,600 1,171.5 0 0 13,200 15,100 11,300
17/10/2025 13,600 0.7 (5.43%) 115,900 1,535.5 0 0 12,900 14,800 11,000
16/10/2025 12,900 0.1 (0.78%) 8,300 107.26 0 0 12,800 14,700 10,900
15/10/2025 12,700 -0.1 (-0.78%) 5,000 63.98 0 0 12,800 14,700 10,900
14/10/2025 12,900 0.1 (0.78%) 10,500 134.58 0 0 12,800 14,700 10,900
13/10/2025 12,800 0 (0%) 1,700 21.73 0 0 12,800 14,700 10,900
10/10/2025 13,000 0.2 (1.56%) 18,400 234.8 0 0 12,800 14,700 10,900
09/10/2025 12,900 0.2 (1.57%) 5,400 69.25 0 0 12,700 14,600 10,800
08/10/2025 12,700 0 (0%) 21,000 266.2 0 0 12,700 14,600 10,800
07/10/2025 12,700 0 (0%) 10,201 129.62 0 0 12,700 14,600 10,800
06/10/2025 12,700 0.2 (1.6%) 12,200 154.63 0 0 12,500 14,300 10,700
03/10/2025 12,600 0 (0%) 3,101 38.82 0 0 12,600 14,400 10,800
02/10/2025 12,500 0.2 (1.63%) 1,600 20.08 0 0 12,300 14,100 10,500

Historical Data-ko - BSC

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