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
11/03/2026 49,500 1.8 (3.77%) 28,406 1,369.67 0 0 47,700 54,800 40,600
10/03/2026 48,000 2.7 (5.96%) 41,051 1,959.56 0 0 45,300 52,000 38,600
09/03/2026 44,900 -7.2 (-13.82%) 52,920 2,399.85 0 0 52,100 59,900 44,300
06/03/2026 52,000 -1.6 (-2.99%) 12,900 671.94 0 0 53,600 61,600 45,600
05/03/2026 53,700 0.4 (0.75%) 11,947 640.66 0 0 53,300 61,200 45,400
04/03/2026 53,000 -0.2 (-0.38%) 30,500 1,625.16 0 0 53,200 61,100 45,300
03/03/2026 52,700 -1.8 (-3.3%) 21,937 1,166.92 0 0 54,500 62,600 46,400
02/03/2026 54,200 0.2 (0.37%) 27,668 1,507.65 0 0 54,000 62,100 45,900
27/02/2026 55,300 0.5 (0.91%) 14,622 790.12 0 0 54,800 63,000 46,600
26/02/2026 55,000 -1.6 (-2.83%) 13,396 734.59 0 0 56,600 65,000 48,200
25/02/2026 56,500 -0.3 (-0.53%) 21,274 1,203.27 0 0 56,800 65,300 48,300
24/02/2026 57,000 0.4 (0.71%) 11,654 662.3 0 0 56,600 65,000 48,200
23/02/2026 57,300 4.1 (7.71%) 17,344 981.98 0 0 53,200 61,100 45,300
13/02/2026 53,000 0 (0%) 14,011 745.69 0 0 53,000 60,900 45,100
12/02/2026 52,800 -0.4 (-0.75%) 7,511 398.1 0 0 53,200 61,100 45,300
11/02/2026 54,500 0.9 (1.68%) 15,800 840.92 0 0 53,600 61,600 45,600
10/02/2026 53,000 -1.3 (-2.39%) 17,614 943.41 0 0 54,300 62,400 46,200
09/02/2026 54,000 -0.3 (-0.55%) 14,270 775.51 0 0 54,300 62,400 46,200
06/02/2026 54,400 -2.5 (-4.39%) 26,724 1,452.52 0 0 56,900 65,400 48,400
05/02/2026 56,500 -2.3 (-3.91%) 25,961 1,477.21 0 0 58,800 67,600 50,000
04/02/2026 58,300 -1.5 (-2.51%) 20,226 1,190.26 0 0 59,800 68,700 50,900
03/02/2026 59,800 1.2 (2.05%) 28,400 1,697.15 0 0 58,600 67,300 49,900
02/02/2026 58,700 0.8 (1.38%) 23,792 1,394. 0 0 57,900 66,500 49,300
30/01/2026 58,000 0.8 (1.4%) 19,885 1,150.76 0 0 57,200 65,700 48,700
29/01/2026 58,000 -1.5 (-2.52%) 9,630 550.96 0 0 59,500 68,400 50,600
28/01/2026 58,800 2.5 (4.44%) 30,708 1,827.94 0 0 56,300 64,700 47,900
27/01/2026 57,900 -0.1 (-0.17%) 31,133 1,751.84 0 0 58,000 66,700 49,300
26/01/2026 57,300 -1.8 (-3.05%) 21,665 1,256.47 0 0 59,100 67,900 50,300
23/01/2026 58,200 -4.1 (-6.58%) 49,361 2,919.38 0 0 62,300 71,600 53,000
22/01/2026 60,900 -2.8 (-4.4%) 52,631 3,276.52 0 0 63,700 73,200 54,200
21/01/2026 64,700 -1.8 (-2.71%) 34,640 2,205.12 0 0 66,500 76,400 56,600
20/01/2026 66,800 2.8 (4.38%) 86,164 5,728.56 0 0 64,000 73,600 54,400
19/01/2026 64,700 -1.5 (-2.27%) 55,297 3,537.7 0 0 66,200 76,100 56,300
16/01/2026 65,500 -3.8 (-5.48%) 87,350 5,786.45 0 0 69,300 79,600 59,000
15/01/2026 68,200 -0.2 (-0.29%) 103,524 7,169.57 0 0 68,400 78,600 58,200
14/01/2026 70,000 5.1 (7.86%) 153,608 10,504.88 0 0 64,900 74,600 55,200
13/01/2026 62,300 -3 (-4.59%) 159,472 10,352.88 0 0 65,300 75,000 55,600
12/01/2026 65,600 8.5 (14.89%) 184,112 12,022.87 0 0 57,100 65,600 48,600
09/01/2026 58,300 7.6 (14.99%) 176,026 10,054.94 0 0 50,700 58,300 43,100
08/01/2026 50,200 0.5 (1.01%) 6,526 330.78 0 0 49,700 57,100 42,300
07/01/2026 49,500 1 (2.06%) 13,835 687.94 0 0 48,500 55,700 41,300
06/01/2026 48,900 -0.6 (-1.21%) 3,805 184.57 0 0 49,500 56,900 42,100
05/01/2026 49,000 1 (2.08%) 3,050 150.98 0 0 48,000 55,200 40,800
31/12/2025 48,500 1.3 (2.75%) 2,301 110.54 0 0 47,200 54,200 40,200
30/12/2025 47,500 0.2 (0.42%) 1,505 71.11 0 0 47,300 54,300 40,300
29/12/2025 46,500 -2.1 (-4.32%) 15,567 736.28 0 0 48,600 55,800 41,400
26/12/2025 48,800 -1.2 (-2.4%) 2,410 117.1 0 0 50,000 57,500 42,500
25/12/2025 49,900 1.3 (2.67%) 2,511 125.53 0 0 48,600 55,800 41,400
24/12/2025 48,600 0.1 (0.21%) 1,866 90.69 0 0 48,500 55,700 41,300
23/12/2025 49,000 0 (0%) 4,312 209.18 0 0 49,000 56,300 41,700
22/12/2025 49,000 0 (0%) 441 21.53 0 0 49,000 56,300 41,700
19/12/2025 48,900 -0.4 (-0.81%) 2,604 127.67 0 0 49,300 56,600 42,000
18/12/2025 49,100 0.2 (0.41%) 817 40.3 0 0 48,900 56,200 41,600
17/12/2025 48,700 -0.8 (-1.62%) 4,361 213.28 0 0 49,500 56,900 42,100
16/12/2025 50,000 1 (2.04%) 4,312 213.61 0 0 49,000 56,300 41,700
15/12/2025 49,000 0.2 (0.41%) 3,372 165.18 0 0 48,800 56,100 41,500
12/12/2025 48,500 -0.8 (-1.62%) 4,100 200.1 0 0 49,300 56,600 42,000
11/12/2025 49,300 0.2 (0.41%) 3,900 192.34 0 0 49,100 56,400 41,800
10/12/2025 49,500 0 (0%) 8,008 392.95 0 0 49,500 56,900 42,100
09/12/2025 49,500 -0.4 (-0.8%) 2,411 119.35 0 0 49,900 57,300 42,500
08/12/2025 49,800 0 (0%) 5,116 255.37 0 0 49,800 57,200 42,400
05/12/2025 50,600 -0.2 (-0.39%) 7,695 383.31 0 0 50,800 58,400 43,200
04/12/2025 50,300 -0.4 (-0.79%) 2,423 123.04 0 0 50,700 58,300 43,100
03/12/2025 50,500 0.5 (1%) 2,305 116.78 0 0 50,000 57,500 42,500
02/12/2025 50,100 0 (0%) 1,718 85.93 0 0 50,100 57,600 42,600
01/12/2025 50,600 0.4 (0.8%) 2,627 131.71 0 0 50,200 57,700 42,700
28/11/2025 50,400 -0.2 (-0.4%) 3,410 171.26 0 0 50,600 58,100 43,100
27/11/2025 50,500 -0.2 (-0.39%) 1,112 56.3 0 0 50,700 58,300 43,100
26/11/2025 50,400 0.3 (0.6%) 4,611 233.79 0 0 50,100 57,600 42,600
25/11/2025 50,100 -0.8 (-1.57%) 5,401 270.56 0 0 50,900 58,500 43,300
24/11/2025 50,900 0 (0%) 501 25.5 0 0 50,900 58,500 43,300
21/11/2025 51,000 0.1 (0.2%) 3,604 183.56 0 0 50,900 58,500 43,300
20/11/2025 50,800 -0.2 (-0.39%) 1,169 59.52 0 0 51,000 58,600 43,400
19/11/2025 51,100 -0.2 (-0.39%) 4,712 240.55 0 0 51,300 58,900 43,700
18/11/2025 51,100 0 (0%) 3,353 172.18 0 0 51,100 58,700 43,500
17/11/2025 51,000 -0.7 (-1.35%) 1,221 62.42 0 0 51,700 59,400 44,000
14/11/2025 51,400 0.2 (0.39%) 2,200 113.74 0 0 51,200 58,800 43,600
13/11/2025 51,700 0.8 (1.57%) 4,941 253.07 0 0 50,900 58,500 43,300
12/11/2025 50,900 0.1 (0.2%) 708 36.02 0 0 50,800 58,400 43,200
11/11/2025 50,900 -1.4 (-2.68%) 7,800 396.32 0 0 52,300 60,100 44,500
10/11/2025 51,900 -0.6 (-1.14%) 2,933 153.29 0 0 52,500 60,300 44,700
07/11/2025 51,900 -0.2 (-0.38%) 6,241 327.54 0 0 52,100 59,900 44,300
06/11/2025 52,500 0.6 (1.16%) 2,854 148.83 0 0 51,900 59,600 44,200
05/11/2025 51,700 -0.1 (-0.19%) 5,705 296.35 0 0 51,800 59,500 44,100
04/11/2025 52,200 -1.4 (-2.61%) 9,829 508.97 0 0 53,600 61,600 45,600
03/11/2025 52,000 -3.3 (-5.97%) 13,835 740.98 0 0 55,300 63,500 47,100
31/10/2025 54,000 0.9 (1.69%) 28,599 1,581.3 0 0 53,100 61,000 45,200
30/10/2025 53,200 2.5 (4.93%) 15,226 808.41 0 0 50,700 58,300 43,100
29/10/2025 51,900 0.7 (1.37%) 8,703 441.03 0 0 51,200 58,800 43,600
28/10/2025 51,800 -1.1 (-2.08%) 11,000 563.56 0 0 52,900 60,800 45,000
27/10/2025 52,600 0.1 (0.19%) 4,290 226.92 0 0 52,500 60,300 44,700
24/10/2025 52,600 1.4 (2.73%) 12,232 642.48 0 0 51,200 58,800 43,600
23/10/2025 50,500 -0.4 (-0.79%) 1,924 98.55 0 0 50,900 58,500 43,300
22/10/2025 52,000 -0.6 (-1.14%) 3,407 173.57 0 0 52,600 60,400 44,800
21/10/2025 52,500 0.6 (1.16%) 6,976 366.46 0 0 51,900 59,600 44,200
20/10/2025 50,000 1.9 (3.95%) 24,658 1,280.39 0 0 48,100 55,300 40,900
17/10/2025 47,800 -1.4 (-2.85%) 9,700 466.95 0 0 49,200 56,500 41,900
16/10/2025 49,100 -0.8 (-1.6%) 2,131 104.94 0 0 49,900 57,300 42,500
15/10/2025 50,000 -0.1 (-0.2%) 2,121 105.75 0 0 50,100 57,600 42,600
14/10/2025 50,000 -0.2 (-0.4%) 7,411 370.95 0 0 50,200 57,700 42,700
13/10/2025 50,000 -1 (-1.96%) 6,559 329.18 0 0 51,000 58,600 43,400
10/10/2025 51,300 0.1 (0.2%) 13,901 709.14 0 0 51,200 58,800 43,600
09/10/2025 51,700 0 (0%) 936 47.91 0 0 51,700 59,400 44,000
08/10/2025 52,000 0.1 (0.19%) 1,176 60.84 0 0 51,900 59,600 44,200
07/10/2025 52,000 2.1 (4.21%) 2,428 126.04 0 0 49,900 57,300 42,500
06/10/2025 50,000 0 (0%) 1,637 81.69 0 0 50,000 57,500 42,500
03/10/2025 49,600 -1.5 (-2.94%) 6,315 315.73 0 0 51,100 58,700 43,500
02/10/2025 51,000 -0.7 (-1.35%) 5,603 286.13 0 0 51,700 59,400 44,000
01/10/2025 51,700 0 (0%) 300 15.51 0 0 51,700 59,400 44,000
30/09/2025 51,300 -0.8 (-1.54%) 3,227 166.88 0 0 52,100 59,900 44,300
29/09/2025 52,100 -0.3 (-0.57%) 3,603 187.72 0 0 52,400 60,200 44,600
26/09/2025 52,100 0 (0%) 1,502 78.63 0 0 52,100 59,900 44,300
25/09/2025 52,200 -0.2 (-0.38%) 10,013 521.39 0 0 52,400 60,200 44,600
24/09/2025 52,400 0 (0%) 891 46.71 0 0 52,400 60,200 44,600
23/09/2025 52,500 -0.1 (-0.19%) 6,263 328.14 0 0 52,600 60,400 44,800
22/09/2025 52,500 -0.5 (-0.94%) 4,743 249.69 0 0 53,000 60,900 45,100
19/09/2025 53,000 -0.3 (-0.56%) 4,210 223.23 0 0 53,300 61,200 45,400
18/09/2025 53,300 0 (0%) 705 37.55 0 0 53,300 61,200 45,400
17/09/2025 53,800 0.6 (1.13%) 4,675 249.11 0 0 53,200 61,100 45,300
16/09/2025 53,400 0.5 (0.95%) 2,478 131.79 0 0 52,900 60,800 45,000
15/09/2025 53,000 0.4 (0.76%) 3,828 202.44 0 0 52,600 60,400 44,800
12/09/2025 52,800 0.4 (0.76%) 4,218 221.95 0 0 52,400 60,200 44,600
11/09/2025 53,000 0.2 (0.38%) 4,519 236.83 0 0 52,800 60,700 44,900

Historical Data-ko - BSC

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