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
27/01/2026 10,900 0 (0%) 40,002 433.22 0 0 10,900 12,500 9,300
26/01/2026 10,900 -0.3 (-2.68%) 64,048 695.24 0 0 11,200 12,800 9,600
23/01/2026 11,100 -0.4 (-3.48%) 72,183 805.73 0 0 11,500 13,200 9,800
22/01/2026 11,600 0.3 (2.65%) 69,681 799.36 0 0 11,300 12,900 9,700
21/01/2026 11,400 -0.2 (-1.72%) 44,807 505.73 0 0 11,600 13,300 9,900
20/01/2026 11,600 -0.8 (-6.45%) 141,005 1,631.14 0 0 12,400 14,200 10,600
19/01/2026 12,100 0.3 (2.54%) 163,997 2,038.82 0 0 11,800 13,500 10,100
16/01/2026 12,000 0.8 (7.14%) 235,048 2,776.33 0 0 11,200 12,800 9,600
15/01/2026 11,300 0.1 (0.89%) 44,986 503.76 0 0 11,200 12,800 9,600
14/01/2026 11,200 -0.2 (-1.75%) 121,408 1,361.52 0 0 11,400 13,100 9,700
13/01/2026 11,400 -0.3 (-2.56%) 75,731 863.91 0 0 11,700 13,400 10,000
12/01/2026 11,800 0.6 (5.36%) 129,147 1,509.87 0 0 11,200 12,800 9,600
09/01/2026 11,500 0.6 (5.5%) 129,392 1,444.11 0 0 10,900 12,500 9,300
08/01/2026 10,900 0 (0%) 42,050 457.32 0 0 10,900 12,500 9,300
07/01/2026 10,900 0.3 (2.83%) 44,988 489.43 0 0 10,600 12,100 9,100
06/01/2026 10,900 0.1 (0.93%) 61,422 653.42 0 0 10,800 12,400 9,200
05/01/2026 10,800 -0.2 (-1.82%) 37,947 409.51 0 0 11,000 12,600 9,400
31/12/2025 11,100 0.2 (1.83%) 52,742 579.91 0 0 10,900 12,500 9,300
30/12/2025 11,100 0.3 (2.78%) 29,840 325.85 0 0 10,800 12,400 9,200
29/12/2025 11,000 0.1 (0.92%) 38,464 416.29 0 0 10,900 12,500 9,300
26/12/2025 11,000 -0.1 (-0.9%) 40,728 443.85 0 0 11,100 12,700 9,500
25/12/2025 10,900 -0.3 (-2.68%) 131,776 1,458.1 0 0 11,200 12,800 9,600
24/12/2025 11,300 -0.1 (-0.88%) 84,544 948.22 0 0 11,400 13,100 9,700
23/12/2025 11,500 0.2 (1.77%) 170,166 1,937.06 0 0 11,300 12,900 9,700
22/12/2025 11,100 -0.7 (-5.93%) 260,549 2,956.12 0 0 11,800 13,500 10,100
19/12/2025 12,000 0 (0%) 79,381 940.41 0 0 12,000 13,800 10,200
18/12/2025 12,100 -0.1 (-0.82%) 100,099 1,203.96 0 0 12,200 14,000 10,400
17/12/2025 12,400 0.4 (3.33%) 73,417 895.24 0 0 12,000 13,800 10,200
16/12/2025 12,200 -0.2 (-1.61%) 88,583 1,066.95 0 0 12,400 14,200 10,600
15/12/2025 12,100 -1 (-7.63%) 112,443 1,396.51 0 0 13,100 15,000 11,200
12/12/2025 13,200 0 (0%) 95,604 1,253.69 0 0 13,200 15,100 11,300
11/12/2025 13,000 -0.7 (-5.11%) 207,127 2,732.84 0 0 13,700 15,700 11,700
10/12/2025 13,400 -1.1 (-7.59%) 219,880 3,010.07 0 0 14,500 16,600 12,400
09/12/2025 14,500 -0.8 (-5.23%) 119,106 1,724.23 0 0 15,300 17,500 13,100
08/12/2025 15,000 0.5 (3.45%) 218,823 3,339.67 0 0 14,500 16,600 12,400
05/12/2025 14,600 -0.2 (-1.35%) 123,171 1,788.01 0 0 14,800 17,000 12,600
04/12/2025 14,700 0 (0%) 123,110 1,816.06 0 0 14,700 16,900 12,500
03/12/2025 14,500 0.2 (1.4%) 155,505 2,286.22 0 0 14,300 16,400 12,200
02/12/2025 14,600 0.5 (3.55%) 159,714 2,281.88 0 0 14,100 16,200 12,000
01/12/2025 13,900 -1.1 (-7.33%) 278,985 3,933.63 0 0 15,000 17,200 12,800
28/11/2025 14,600 -0.5 (-3.31%) 225,388 3,375.18 0 0 15,100 17,300 12,900
27/11/2025 15,400 2 (14.93%) 474,370 7,180.87 0 0 13,400 15,400 11,400
26/11/2025 13,400 -0.4 (-2.9%) 245,130 3,289.68 0 0 13,800 15,800 11,800
25/11/2025 13,600 -0.4 (-2.86%) 224,169 3,082.39 0 0 14,000 16,100 11,900
24/11/2025 14,000 -1.1 (-7.28%) 234,220 3,270.29 0 0 15,100 17,300 12,900
21/11/2025 14,600 0 (0%) 255,442 3,860.03 0 0 14,600 16,700 12,500
20/11/2025 14,200 1.1 (8.4%) 799,873 11,704.25 0 0 13,100 15,000 11,200
19/11/2025 13,100 1.7 (14.91%) 143,350 1,873.42 0 0 11,400 13,100 9,700
18/11/2025 11,600 -0.1 (-0.85%) 49,171 560.73 0 0 11,700 13,400 10,000
17/11/2025 11,600 0 (0%) 57,911 674.82 0 0 11,600 13,300 9,900
14/11/2025 11,700 0.4 (3.54%) 62,451 726.28 0 0 11,300 12,900 9,700
13/11/2025 11,300 -0.1 (-0.88%) 58,105 655.41 0 0 11,400 13,100 9,700
12/11/2025 11,400 0.2 (1.79%) 84,805 963.7 0 0 11,200 12,800 9,600
11/11/2025 11,200 0.1 (0.9%) 34,717 387.75 0 0 11,100 12,700 9,500
10/11/2025 11,100 -0.2 (-1.77%) 22,940 254.55 0 0 11,300 12,900 9,700
07/11/2025 11,200 0.2 (1.82%) 87,351 983.32 0 0 11,000 12,600 9,400
06/11/2025 11,000 0.2 (1.85%) 36,738 403.3 0 0 10,800 12,400 9,200
05/11/2025 10,900 -0.1 (-0.91%) 51,010 550.77 0 0 11,000 12,600 9,400
04/11/2025 11,000 -0.1 (-0.9%) 34,534 379.83 0 0 11,100 12,700 9,500
03/11/2025 11,000 0.3 (2.8%) 119,514 1,328.42 0 0 10,700 12,300 9,100
31/10/2025 10,800 0.1 (0.93%) 26,119 280.59 0 0 10,700 12,300 9,100
30/10/2025 10,700 -0.2 (-1.83%) 152,078 1,621.3 0 0 10,900 12,500 9,300
29/10/2025 10,900 -0.2 (-1.8%) 51,111 558.89 0 0 11,100 12,700 9,500
28/10/2025 11,100 0.3 (2.78%) 73,800 817.87 0 0 10,800 12,400 9,200
27/10/2025 11,000 -0.8 (-6.78%) 337,905 3,663.8 0 0 11,800 13,500 10,100
24/10/2025 11,800 0.6 (5.36%) 154,313 1,816.87 0 0 11,200 12,800 9,600
23/10/2025 11,600 0.7 (6.42%) 157,467 1,767.83 0 0 10,900 12,500 9,300
22/10/2025 10,700 -0.1 (-0.93%) 73,955 804.09 0 0 10,800 12,400 9,200
21/10/2025 10,900 0.2 (1.87%) 109,317 1,176.48 0 0 10,700 12,300 9,100
20/10/2025 10,700 0.4 (3.88%) 80,868 861.37 0 0 10,300 11,800 8,800
17/10/2025 10,500 0 (0%) 25,210 260.69 0 0 10,500 12,000 9,000
16/10/2025 10,500 0.1 (0.96%) 6,830 71.72 0 0 10,400 11,900 8,900
15/10/2025 10,500 0.1 (0.96%) 22,394 233.76 0 0 10,400 11,900 8,900
14/10/2025 10,400 -0.1 (-0.95%) 18,027 187.53 0 0 10,500 12,000 9,000
13/10/2025 10,500 -0.1 (-0.94%) 25,947 271.55 0 0 10,600 12,100 9,100
10/10/2025 10,600 0 (0%) 11,609 122.69 0 0 10,600 12,100 9,100
09/10/2025 10,600 0 (0%) 5,342 56.54 0 0 10,600 12,100 9,100
08/10/2025 10,600 0.1 (0.95%) 11,611 123.03 0 0 10,500 12,000 9,000
07/10/2025 10,500 0 (0%) 21,107 221.62 500,000 4,550 10,500 12,000 9,000
06/10/2025 10,600 0 (0%) 13,553 142.38 0 0 10,600 12,100 9,100
03/10/2025 10,600 -0.1 (-0.93%) 34,677 366.29 0 0 10,700 12,300 9,100
02/10/2025 10,700 -0.1 (-0.93%) 13,406 143.83 0 0 10,800 12,400 9,200
01/10/2025 10,800 0.1 (0.93%) 13,700 147.31 0 0 10,700 12,300 9,100
30/09/2025 10,700 -0.4 (-3.6%) 48,171 516.08 0 0 11,100 12,700 9,500
29/09/2025 10,900 -0.5 (-4.39%) 50,026 553.39 0 0 11,400 13,100 9,700
26/09/2025 11,200 0.3 (2.75%) 188,443 2,142.91 0 0 10,900 12,500 9,300
25/09/2025 11,100 0.5 (4.72%) 160,578 1,754.62 0 0 10,600 12,100 9,100
24/09/2025 10,600 0.2 (1.92%) 118,031 1,248.09 0 0 10,400 11,900 8,900
23/09/2025 10,400 -0.1 (-0.95%) 5,907 61.71 0 0 10,500 12,000 9,000
22/09/2025 10,500 0 (0%) 33,337 349.06 0 0 10,500 12,000 9,000
19/09/2025 10,500 0 (0%) 10,706 112.29 0 0 10,500 12,000 9,000
18/09/2025 10,400 -0.1 (-0.95%) 20,412 213.49 0 0 10,500 12,000 9,000
17/09/2025 10,300 -0.2 (-1.9%) 48,367 505.6 0 0 10,500 12,000 9,000
16/09/2025 10,500 -0.1 (-0.94%) 26,872 283.27 0 0 10,600 12,100 9,100
15/09/2025 10,600 0.4 (3.92%) 157,938 1,670.26 0 0 10,200 11,700 8,700
12/09/2025 10,200 0.2 (2%) 9,698 98.62 0 0 10,000 11,500 8,500
11/09/2025 10,000 -0.1 (-0.99%) 37,104 371.9 0 0 10,100 11,600 8,600
10/09/2025 10,100 0 (0%) 11,381 115.09 0 0 10,100 11,600 8,600
09/09/2025 10,100 0 (0%) 14,800 149.37 0 0 10,100 11,600 8,600
08/09/2025 10,100 -0.1 (-0.98%) 37,219 376.07 0 0 10,200 11,700 8,700
05/09/2025 10,200 -0.1 (-0.97%) 34,500 353.15 0 0 10,300 11,800 8,800
04/09/2025 10,300 0 (0%) 16,262 167.38 0 0 10,300 11,800 8,800
03/09/2025 10,200 0 (0%) 3,346 34.32 0 0 10,200 11,700 8,700
29/08/2025 10,300 -0.1 (-0.96%) 42,146 429.73 0 0 10,400 11,900 8,900
28/08/2025 10,400 0.1 (0.97%) 16,900 176.43 0 0 10,300 11,800 8,800
27/08/2025 10,200 0 (0%) 22,788 234.37 0 0 10,200 11,700 8,700
26/08/2025 10,200 -0.1 (-0.97%) 28,057 285.8 0 0 10,300 11,800 8,800
25/08/2025 10,300 0.2 (1.98%) 20,745 214.39 0 0 10,100 11,600 8,600
22/08/2025 10,000 -0.2 (-1.96%) 49,545 501.92 0 0 10,200 11,700 8,700
21/08/2025 10,400 0 (0%) 114,265 1,170.37 0 0 10,400 11,900 8,900
20/08/2025 10,400 -0.2 (-1.89%) 88,268 920.01 0 0 10,600 12,100 9,100
19/08/2025 10,500 -0.2 (-1.87%) 84,737 894.68 0 0 10,700 12,300 9,100
18/08/2025 10,600 -0.1 (-0.93%) 41,821 446.11 0 0 10,700 12,300 9,100
15/08/2025 10,600 -0.2 (-1.85%) 80,857 865.88 0 0 10,800 12,400 9,200
14/08/2025 10,800 -0.1 (-0.92%) 49,038 530.33 0 0 10,900 12,500 9,300
13/08/2025 10,900 0.1 (0.93%) 62,529 679.94 0 0 10,800 12,400 9,200
12/08/2025 10,800 0.3 (2.86%) 104,939 1,132.66 0 0 10,500 12,000 9,000
11/08/2025 10,600 0 (0%) 68,091 717.01 0 0 10,600 12,100 9,100
08/08/2025 10,500 0 (0%) 73,954 786.13 0 0 10,500 12,000 9,000
07/08/2025 10,700 0.2 (1.9%) 88,535 932.96 0 0 10,500 12,000 9,000
06/08/2025 10,600 -0.1 (-0.93%) 75,003 790.41 0 0 10,700 12,300 9,100
05/08/2025 10,700 0.1 (0.94%) 131,853 1,416.14 0 0 10,600 12,100 9,100
04/08/2025 10,700 -0.1 (-0.93%) 59,493 629.34 0 0 10,800 12,400 9,200
01/08/2025 10,600 -0.2 (-1.85%) 52,923 570.65 0 0 10,800 12,400 9,200
31/07/2025 11,000 -0.4 (-3.51%) 37,797 409.53 0 0 11,400 13,100 9,700
30/07/2025 11,600 1.1 (10.48%) 312,976 3,570.91 0 0 10,500 12,000 9,000
29/07/2025 10,400 -0.3 (-2.8%) 75,765 793.64 0 0 10,700 12,300 9,100
28/07/2025 10,700 0 (0%) 177,824 1,897.29 0 0 10,700 12,300 9,100

Historical Data-ko - BSC

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