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 13,400 0.75 (5.93%) 14,600 183.09 0 0 12,650 13,500 11,800
01/04/2026 12,650 0.2 (1.61%) 3,400 42.52 0 0 12,450 13,300 11,600
31/03/2026 12,450 -0.05 (-0.4%) 400 4.93 0 0 12,500 13,350 11,650
30/03/2026 12,500 0 (0%) 10,100 123.79 0 0 12,500 13,350 11,650
27/03/2026 12,500 0 (0%) 2,600 32.16 0 0 12,500 13,350 11,650
26/03/2026 12,500 0 (0%) 24,000 293.12 0 0 12,500 13,350 11,650
25/03/2026 12,500 0 (0%) 2,300 28.64 0 0 12,500 13,350 11,650
24/03/2026 12,500 0.05 (0.4%) 25,000 310.07 0 0 12,450 13,300 11,600
23/03/2026 12,450 -0.15 (-1.19%) 55,700 684.83 0 0 12,600 13,450 11,750
20/03/2026 12,600 -0.1 (-0.79%) 38,900 481.57 0 0 12,700 13,550 11,850
19/03/2026 12,700 0 (0%) 2,041,200 25,103.46 0 0 12,700 13,550 11,850
18/03/2026 12,700 0.2 (1.6%) 23,700 294.07 0 0 12,500 13,350 11,650
17/03/2026 12,500 0 (0%) 48,500 599.07 245,000 2,854.25 12,500 13,350 11,650
16/03/2026 12,500 -0.15 (-1.19%) 36,700 451.6 0 0 12,650 13,500 11,800
13/03/2026 12,650 0.2 (1.61%) 79,300 970.05 0 0 12,450 13,300 11,600
12/03/2026 12,450 0.15 (1.22%) 22,500 274.11 0 0 12,300 13,150 11,450
11/03/2026 12,300 -0.2 (-1.6%) 70,200 853.12 0 0 12,500 13,350 11,650
10/03/2026 12,500 0 (0%) 7,000 86.42 700,000 8,155 12,500 13,350 11,650
09/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
06/03/2026 12,500 0 (0%) 400 4.92 0 0 12,500 13,350 11,650
05/03/2026 12,500 0 (0%) 10,600 132.08 0 0 12,500 13,350 11,650
04/03/2026 12,500 -0.15 (-1.19%) 569,800 6,895.27 0 0 12,650 13,500 11,800
03/03/2026 12,650 -0.05 (-0.39%) 6,900 86.89 0 0 12,700 13,550 11,850
02/03/2026 12,700 0 (0%) 0 0 0 0 12,700 13,550 11,850
27/02/2026 12,700 0.2 (1.6%) 5,700 71.47 0 0 12,500 13,350 11,650
26/02/2026 12,500 -0.05 (-0.4%) 3,400 42.24 0 0 12,550 13,400 11,700
25/02/2026 12,550 0 (0%) 1,500 18.76 0 0 12,550 13,400 11,700
24/02/2026 12,550 -0.1 (-0.79%) 11,000 134.05 0 0 12,650 13,500 11,800
23/02/2026 12,650 -0.05 (-0.39%) 14,300 178.01 0 0 12,700 13,550 11,850
13/02/2026 12,700 0 (0%) 12,300 153.24 0 0 12,700 13,550 11,850
12/02/2026 12,700 -0.1 (-0.78%) 29,100 362.53 0 0 12,800 13,650 11,950
11/02/2026 12,800 -0.2 (-1.54%) 23,900 303.94 0 0 13,000 13,900 12,100
10/02/2026 13,000 0.3 (2.36%) 25,000 311.88 0 0 12,700 13,550 11,850
09/02/2026 12,700 -0.05 (-0.39%) 17,200 216.79 0 0 12,750 13,600 11,900
06/02/2026 12,750 0.05 (0.39%) 48,400 604.6 0 0 12,700 13,550 11,850
05/02/2026 12,700 -0.05 (-0.39%) 51,600 637.35 0 0 12,750 13,600 11,900
04/02/2026 12,750 -0.3 (-2.3%) 3,500 44.32 1,100,000 13,365 13,050 13,950 12,150
03/02/2026 13,050 -0.15 (-1.14%) 5,400 70.21 0 0 13,200 14,100 12,300
02/02/2026 13,200 0.05 (0.38%) 238,800 2,945.59 0 0 13,150 14,050 12,250
30/01/2026 13,150 -0.2 (-1.5%) 200 2.6 0 0 13,350 14,250 12,450
29/01/2026 13,350 0 (0%) 0 0 0 0 13,350 14,250 12,450
28/01/2026 13,350 0.35 (2.69%) 13,500 173.33 0 0 13,000 13,900 12,100
27/01/2026 13,000 0 (0%) 2,500 32.5 0 0 13,000 13,900 12,100
26/01/2026 13,000 -0.1 (-0.76%) 6,700 86.38 0 0 13,100 14,000 12,200
23/01/2026 13,100 -0.05 (-0.38%) 500 6.51 0 0 13,150 14,050 12,250
22/01/2026 13,150 -0.05 (-0.38%) 3,700 48.17 0 0 13,200 14,100 12,300
21/01/2026 13,200 0 (0%) 14,500 188.66 0 0 13,200 14,100 12,300
20/01/2026 13,200 -0.15 (-1.12%) 20,600 267.91 0 0 13,350 14,250 12,450
19/01/2026 13,350 0.05 (0.38%) 700 9.26 0 0 13,300 14,200 12,400
16/01/2026 13,300 -0.1 (-0.75%) 4,400 58.09 238,000 2,975 13,400 14,300 12,500
15/01/2026 13,400 0.35 (2.68%) 7,400 97.86 0 0 13,050 13,950 12,150
14/01/2026 13,050 -0.1 (-0.76%) 24,100 316.38 0 0 13,150 14,050 12,250
13/01/2026 13,150 -0.5 (-3.66%) 23,500 313.25 0 0 13,650 14,600 12,700
12/01/2026 13,650 0 (0%) 1,100 14.96 0 0 13,650 14,600 12,700
09/01/2026 13,650 0.05 (0.37%) 3,100 42.02 0 0 13,600 14,550 12,650
08/01/2026 13,600 -0.15 (-1.09%) 1,100 15.02 0 0 13,750 14,700 12,800
07/01/2026 13,750 0.55 (4.17%) 14,500 199.13 0 0 13,200 14,100 12,300
06/01/2026 13,200 -0.6 (-4.35%) 41,700 565.07 0 0 13,800 14,750 12,850
05/01/2026 13,800 -0.05 (-0.36%) 19,600 268.98 0 0 13,850 14,800 12,900
31/12/2025 13,850 0.05 (0.36%) 36,100 499.14 0 0 13,800 14,750 12,850
30/12/2025 13,800 0 (0%) 21,700 299.43 0 0 13,800 14,750 12,850
29/12/2025 13,800 -0.1 (-0.72%) 5,500 75.15 0 0 13,900 14,850 12,950
26/12/2025 13,900 0 (0%) 23,300 317.13 0 0 13,900 14,850 12,950
25/12/2025 13,900 0 (0%) 12,600 172.91 0 0 13,900 14,850 12,950
24/12/2025 13,900 0.05 (0.36%) 38,300 530.42 0 0 13,850 14,800 12,900
23/12/2025 13,850 0 (0%) 42,400 583.39 0 0 13,850 14,800 12,900
22/12/2025 13,850 -0.05 (-0.36%) 17,700 242.62 0 0 13,900 14,850 12,950
19/12/2025 13,900 0 (0%) 49,400 682.16 0 0 13,900 14,850 12,950
18/12/2025 13,900 0 (0%) 19,200 266.7 0 0 13,900 14,850 12,950
17/12/2025 13,900 0 (0%) 25,900 355.14 0 0 13,900 14,850 12,950
16/12/2025 13,900 -0.1 (-0.71%) 36,200 490.44 0 0 14,000 14,950 13,050
15/12/2025 14,000 0 (0%) 66,700 925.21 0 0 14,000 14,950 13,050
12/12/2025 14,000 0.05 (0.36%) 75,900 1,052.1 0 0 13,950 14,900 13,000
11/12/2025 13,950 0.1 (0.72%) 37,100 512.13 0 0 13,850 14,800 12,900
10/12/2025 13,850 0.6 (4.53%) 44,300 594.55 0 0 13,250 14,150 12,350
09/12/2025 13,250 0 (0%) 14,100 184.83 0 0 13,250 14,150 12,350
08/12/2025 13,250 0 (0%) 3,200 42.23 0 0 13,250 14,150 12,350
05/12/2025 13,250 0.05 (0.38%) 16,200 213.38 0 0 13,200 14,100 12,300
04/12/2025 13,200 0 (0%) 3,100 40.6 0 0 13,200 14,100 12,300
03/12/2025 13,200 0 (0%) 12,200 161.01 0 0 13,200 14,100 12,300
02/12/2025 13,200 -0.1 (-0.75%) 15,100 197.2 0 0 13,300 14,200 12,400
01/12/2025 13,300 0 (0%) 7,300 96.32 0 0 13,300 14,200 12,400
28/11/2025 13,300 0 (0%) 17,100 225.24 0 0 13,300 14,200 12,400
27/11/2025 13,300 0 (0%) 2,600 33.96 500,000 6,200 13,300 14,200 12,400
26/11/2025 13,300 0 (0%) 28,800 381.57 0 0 13,300 14,200 12,400
25/11/2025 13,300 0.05 (0.38%) 15,500 205.17 0 0 13,250 14,150 12,350
24/11/2025 13,250 0 (0%) 5,400 70.83 0 0 13,250 14,150 12,350
21/11/2025 13,250 -0.05 (-0.38%) 5,100 67.17 0 0 13,300 14,200 12,400
20/11/2025 13,300 0 (0%) 4,400 57.57 0 0 13,300 14,200 12,400
19/11/2025 13,300 -0.05 (-0.37%) 1,600 21.2 0 0 13,350 14,250 12,450
18/11/2025 13,350 0 (0%) 19,000 250.83 0 0 13,350 14,250 12,450
17/11/2025 13,350 0 (0%) 7,300 96.65 0 0 13,350 14,250 12,450
14/11/2025 13,350 0 (0%) 10,700 140.37 0 0 13,350 14,250 12,450
13/11/2025 13,350 0 (0%) 600 8.01 0 0 13,350 14,250 12,450
12/11/2025 13,350 0.05 (0.38%) 17,800 236.73 0 0 13,300 14,200 12,400
11/11/2025 13,300 0.15 (1.14%) 30,300 399.59 0 0 13,150 14,050 12,250
10/11/2025 13,150 -0.35 (-2.59%) 13,400 175.41 0 0 13,500 14,400 12,600
07/11/2025 13,500 0 (0%) 19,500 256.95 0 0 13,500 14,400 12,600
06/11/2025 13,500 0 (0%) 180,800 2,378.85 920,000 11,592 13,500 14,400 12,600
05/11/2025 13,500 0 (0%) 24,700 329.38 0 0 13,500 14,400 12,600
04/11/2025 13,500 -0.15 (-1.1%) 1,900 25.69 900,000 11,430 13,650 14,600 12,700
03/11/2025 13,650 0.3 (2.25%) 700 9.44 150,000 1,867.5 13,350 14,250 12,450
31/10/2025 13,350 -0.05 (-0.37%) 5,500 72.82 300,000 3,750 13,400 14,300 12,500
30/10/2025 13,400 0 (0%) 25,600 338.26 0 0 13,400 14,300 12,500
29/10/2025 13,400 0 (0%) 15,300 202.26 300,000 3,750 13,400 14,300 12,500
28/10/2025 13,400 0 (0%) 23,200 306.9 0 0 13,400 14,300 12,500
27/10/2025 13,400 0 (0%) 13,500 176.65 0 0 13,400 14,300 12,500
24/10/2025 13,400 0.1 (0.75%) 3,200 41.92 200,000 2,480 13,300 14,200 12,400
23/10/2025 13,300 -0.2 (-1.48%) 2,400 31.49 0 0 13,500 14,400 12,600
22/10/2025 13,500 0.1 (0.75%) 38,200 503.75 0 0 13,400 14,300 12,500
21/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
20/10/2025 13,400 -0.05 (-0.37%) 2,100 27.91 0 0 13,450 14,350 12,550
17/10/2025 13,450 -0.05 (-0.37%) 10,000 132.67 0 0 13,500 14,400 12,600
16/10/2025 13,500 0.2 (1.5%) 5,800 76.37 0 0 13,300 14,200 12,400
15/10/2025 13,300 0.05 (0.38%) 10,200 134.22 300,000 3,705 13,250 14,150 12,350
14/10/2025 13,250 -0.45 (-3.28%) 9,500 126.04 0 0 13,700 14,650 12,750
13/10/2025 13,700 0 (0%) 4,400 59.35 600,000 7,650 13,700 14,650 12,750
10/10/2025 13,700 0 (0%) 11,300 151.32 0 0 13,700 14,650 12,750
09/10/2025 13,700 0.25 (1.86%) 61,700 830.13 0 0 13,450 14,350 12,550
08/10/2025 13,450 -0.15 (-1.1%) 23,700 316.09 0 0 13,600 14,550 12,650
07/10/2025 13,600 0.05 (0.37%) 3,600 48.67 0 0 13,550 14,450 12,650
06/10/2025 13,550 -0.25 (-1.81%) 4,200 56.09 0 0 13,800 14,750 12,850
03/10/2025 13,800 -0.05 (-0.36%) 10,300 139.32 0 0 13,850 14,800 12,900

Historical Data-ko - BSC

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