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
06/03/2026 13,450 -0.15 (-1.1%) 309,100 4,181.36 0 0 13,600 14,550 12,650
05/03/2026 13,600 -0.3 (-2.16%) 179,800 2,492.01 0 0 13,900 14,850 12,950
04/03/2026 13,900 0 (0%) 757,200 10,323.82 0 0 13,900 14,850 12,950
03/03/2026 13,900 -0.15 (-1.07%) 1,132,900 15,855.79 0 0 14,050 15,000 13,100
02/03/2026 14,050 -0.35 (-2.43%) 608,400 8,559.26 0 0 14,400 15,400 13,400
27/02/2026 14,400 -0.1 (-0.69%) 372,700 5,367.27 0 0 14,500 15,500 13,500
26/02/2026 14,500 -0.15 (-1.02%) 145,800 2,125.05 0 0 14,650 15,650 13,650
25/02/2026 14,650 0.05 (0.34%) 252,400 3,675.9 0 0 14,600 15,600 13,600
24/02/2026 14,600 0 (0%) 182,900 2,666.86 0 0 14,600 15,600 13,600
23/02/2026 14,600 0.15 (1.04%) 161,800 2,354.93 0 0 14,450 15,450 13,450
16/02/2026 14,450 0 (0%) 0 0 0 0 14,450 0 0
13/02/2026 14,450 -0.25 (-1.7%) 334,300 4,846.88 0 0 14,700 15,700 13,700
12/02/2026 14,700 -0.15 (-1.01%) 71,600 1,054.92 0 0 14,850 15,850 13,850
11/02/2026 14,850 0.45 (3.13%) 355,200 5,212.73 0 0 14,400 15,400 13,400
10/02/2026 14,400 -0.05 (-0.35%) 203,500 2,941.82 0 0 14,450 15,450 13,450
09/02/2026 14,450 0.1 (0.7%) 233,900 3,359.4 0 0 14,350 15,350 13,350
06/02/2026 14,350 -0.2 (-1.37%) 446,400 6,436.29 0 0 14,550 15,550 13,550
05/02/2026 14,550 -0.05 (-0.34%) 246,000 3,604.01 0 0 14,600 15,600 13,600
04/02/2026 14,600 0.1 (0.69%) 488,600 7,118.6 0 0 14,500 15,500 13,500
03/02/2026 14,500 0 (0%) 533,500 7,750.82 0 0 14,500 15,500 13,500
02/02/2026 14,500 -0.35 (-2.36%) 313,200 4,563.33 0 0 14,850 15,850 13,850
30/01/2026 14,850 -0.05 (-0.34%) 350,500 5,240.12 0 0 14,900 15,900 13,900
29/01/2026 14,900 0.15 (1.02%) 326,700 4,898.24 70,000 1,032.5 14,750 15,750 13,750
28/01/2026 14,750 0.25 (1.72%) 385,700 5,673.3 0 0 14,500 15,500 13,500
27/01/2026 14,500 -0.15 (-1.02%) 239,700 3,454.34 0 0 14,650 15,650 13,650
26/01/2026 14,650 -0.05 (-0.34%) 470,600 6,797.71 120,000 1,848 14,700 15,700 13,700
23/01/2026 14,700 -0.45 (-2.97%) 310,900 4,617.5 0 0 15,150 16,200 14,100
22/01/2026 15,150 0.5 (3.41%) 1,408,500 21,241.56 0 0 14,650 15,650 13,650
21/01/2026 14,650 0.2 (1.38%) 409,300 5,957.72 345,000 4,923 14,450 15,450 13,450
20/01/2026 14,450 0 (0%) 164,500 2,381.22 0 0 14,450 15,450 13,450
19/01/2026 14,450 -0.15 (-1.03%) 261,800 3,811.63 0 0 14,600 15,600 13,600
16/01/2026 14,600 0 (0%) 375,500 5,443.02 0 0 14,600 15,600 13,600
15/01/2026 14,600 -0.25 (-1.68%) 205,700 3,001.36 0 0 14,850 15,850 13,850
14/01/2026 14,850 0.05 (0.34%) 671,600 9,926.05 0 0 14,800 15,800 13,800
13/01/2026 14,800 0.2 (1.37%) 570,700 8,419.5 0 0 14,600 15,600 13,600
12/01/2026 14,600 0.6 (4.29%) 805,100 11,532.53 0 0 14,000 14,950 13,050
09/01/2026 14,000 -0.15 (-1.06%) 592,500 8,325.19 5,971,000 88,230.05 14,150 15,100 13,200
08/01/2026 14,150 0.1 (0.71%) 480,200 6,801.64 1,210,000 17,982 14,050 15,000 13,100
07/01/2026 14,050 0.05 (0.36%) 413,100 5,786.68 862,000 12,886.9 14,000 14,950 13,050
06/01/2026 14,000 -0.15 (-1.06%) 447,800 6,280. 807,000 12,006.95 14,150 15,100 13,200
05/01/2026 14,150 -0.1 (-0.7%) 477,400 6,730.18 0 0 14,250 15,200 13,300
31/12/2025 14,250 -0.45 (-3.06%) 589,000 8,473.19 0 0 14,700 15,700 13,700
30/12/2025 14,700 -0.15 (-1.01%) 288,100 4,221.55 3,710,000 56,936.1 14,850 15,850 13,850
29/12/2025 14,850 0.4 (2.77%) 732,000 10,818.63 0 0 14,450 15,450 13,450
26/12/2025 14,450 0.15 (1.05%) 578,100 8,234.15 1,895,000 28,614.5 14,300 15,300 13,300
25/12/2025 14,300 -0.1 (-0.69%) 467,900 6,714.68 0 0 14,400 15,400 13,400
24/12/2025 14,400 0 (0%) 344,100 4,951.28 3,230,000 48,450 14,400 15,400 13,400
23/12/2025 14,400 -0.15 (-1.03%) 358,700 5,193.79 0 0 14,550 15,550 13,550
22/12/2025 14,550 0.15 (1.04%) 291,200 4,193.4 0 0 14,400 15,400 13,400
19/12/2025 14,400 0.05 (0.35%) 286,700 4,101.41 0 0 14,350 15,350 13,350
18/12/2025 14,350 -0.05 (-0.35%) 191,000 2,738.68 191,312 2,946.2 14,400 15,400 13,400
17/12/2025 14,400 -0.35 (-2.37%) 161,300 2,340.13 0 0 14,750 15,750 13,750
16/12/2025 14,750 0.45 (3.15%) 520,000 7,411.76 0 0 14,300 15,300 13,300
15/12/2025 14,300 -0.2 (-1.38%) 249,800 3,613.14 148,000 2,220 14,500 15,500 13,500
12/12/2025 14,500 -0.45 (-3.01%) 562,000 8,303.68 0 0 14,950 15,950 13,950
11/12/2025 14,950 -0.15 (-0.99%) 255,100 3,834.73 0 0 15,100 16,150 14,050
10/12/2025 15,100 -0.05 (-0.33%) 352,300 5,318.96 0 0 15,150 16,200 14,100
09/12/2025 15,150 -0.3 (-1.94%) 509,600 7,732.87 0 0 15,450 16,500 14,400
08/12/2025 15,450 -0.2 (-1.28%) 338,700 5,250.77 0 0 15,650 16,700 14,600
05/12/2025 15,650 -0.2 (-1.26%) 266,800 4,178.17 0 0 15,850 16,950 14,750
04/12/2025 15,850 0.05 (0.32%) 338,200 5,350.25 0 0 15,800 16,900 14,700
03/12/2025 15,800 0 (0%) 358,500 5,615.83 0 0 15,800 16,900 14,700
02/12/2025 15,800 0.1 (0.64%) 365,800 5,675.89 0 0 15,700 16,750 14,650
01/12/2025 15,700 -0.15 (-0.95%) 310,000 4,876.6 0 0 15,850 16,950 14,750
28/11/2025 15,850 -0.15 (-0.94%) 135,800 2,161.27 0 0 16,000 17,100 14,900
27/11/2025 16,000 -0.2 (-1.23%) 182,000 2,925.43 0 0 16,200 17,300 15,100
26/11/2025 16,200 0.55 (3.51%) 303,500 4,835.7 0 0 15,650 16,700 14,600
25/11/2025 15,650 -0.35 (-2.19%) 360,900 5,707.56 0 0 16,000 17,100 14,900
24/11/2025 16,000 0 (0%) 172,200 2,765.25 0 0 16,000 17,100 14,900
21/11/2025 16,000 0 (0%) 220,200 3,509.64 0 0 16,000 17,100 14,900
20/11/2025 16,000 -0.1 (-0.62%) 225,200 3,609.67 0 0 16,100 17,200 15,000
19/11/2025 16,100 -0.25 (-1.53%) 283,000 4,571.27 377,000 6,578.65 16,350 17,450 15,250
18/11/2025 16,350 -0.05 (-0.3%) 253,700 4,143.07 0 0 16,400 17,500 15,300
17/11/2025 16,400 0.4 (2.5%) 394,000 6,439.16 0 0 16,000 17,100 14,900
14/11/2025 16,000 0.15 (0.95%) 325,200 5,218.35 0 0 15,850 16,950 14,750
13/11/2025 15,850 0 (0%) 178,100 2,822.85 0 0 15,850 16,950 14,750
12/11/2025 15,850 0.3 (1.93%) 222,800 3,526.27 0 0 15,550 16,600 14,500
11/11/2025 15,550 0 (0%) 389,100 6,031.7 0 0 15,550 16,600 14,500
10/11/2025 15,550 -0.15 (-0.96%) 517,200 8,077.39 0 0 15,700 16,750 14,650
07/11/2025 15,700 -0.55 (-3.38%) 761,400 12,132.46 0 0 16,250 17,350 15,150
06/11/2025 16,250 -0.1 (-0.61%) 199,900 3,250.16 0 0 16,350 17,450 15,250
05/11/2025 16,350 -0.15 (-0.91%) 230,700 3,770.32 0 0 16,500 17,650 15,350
04/11/2025 16,500 0 (0%) 511,800 8,282.44 281,000 4,768 16,500 17,650 15,350
03/11/2025 16,500 0.3 (1.85%) 562,000 9,263.91 936,600 14,517.3 16,200 17,300 15,100
31/10/2025 16,200 -0.1 (-0.61%) 452,100 7,336.04 191,312 3,328.83 16,300 17,400 15,200
30/10/2025 16,300 -0.15 (-0.91%) 408,300 6,662.99 400,000 6,400 16,450 17,600 15,300
29/10/2025 16,450 0.2 (1.23%) 466,600 7,659.59 0 0 16,250 17,350 15,150
28/10/2025 16,250 0.15 (0.93%) 427,500 6,853.94 0 0 16,100 17,200 15,000
27/10/2025 16,100 0.15 (0.94%) 906,600 14,731.92 0 0 15,950 17,050 14,850
24/10/2025 15,950 -0.15 (-0.93%) 291,600 4,627.92 0 0 16,100 17,200 15,000
23/10/2025 16,100 0.1 (0.63%) 314,800 5,044.64 0 0 16,000 17,100 14,900
22/10/2025 16,000 0 (0%) 906,800 14,306.6 0 0 16,000 17,100 14,900
21/10/2025 16,000 -0.75 (-4.48%) 1,016,000 16,256. 0 0 16,750 17,900 15,600
20/10/2025 16,750 -1.2 (-6.69%) 606,700 10,481.78 0 0 17,950 19,200 16,700
17/10/2025 17,950 -0.05 (-0.28%) 425,400 7,596.28 0 0 18,000 19,250 16,750
16/10/2025 18,000 0.3 (1.69%) 628,500 11,294.27 0 0 17,700 18,900 16,500
15/10/2025 17,700 0 (0%) 521,200 9,177.03 4,794,000 83,895 17,700 18,900 16,500
14/10/2025 17,700 -0.55 (-3.01%) 664,400 11,943.61 0 0 18,250 19,500 17,000
13/10/2025 18,250 -0.25 (-1.35%) 1,011,200 18,332 1,642,625 29,567.25 18,500 19,750 17,250
10/10/2025 18,500 -0.3 (-1.6%) 526,800 9,807.39 3,412,000 60,282.7 18,800 20,100 17,500
09/10/2025 18,800 0 (0%) 222,700 4,151.12 474,300 9,119.5 18,800 20,100 17,500
08/10/2025 18,800 0 (0%) 336,200 6,283.26 0 0 18,800 20,100 17,500
07/10/2025 18,800 -0.2 (-1.05%) 150,500 2,845.76 3,172,500 56,738.25 19,000 20,300 17,700
06/10/2025 19,000 0.4 (2.15%) 288,700 5,477.28 3,313,000 64,771.5 18,600 19,900 17,300
03/10/2025 18,600 -0.8 (-4.12%) 348,500 6,538.69 1,880,000 36,660 19,400 20,750 18,050
02/10/2025 19,400 0.05 (0.26%) 1,578,000 29,852.7 1,200,000 23,400 19,350 20,700 18,000
01/10/2025 19,350 -0.35 (-1.78%) 509,500 9,871.91 1,500,000 30,000 19,700 21,050 18,350
30/09/2025 19,700 -0.35 (-1.75%) 761,300 14,786.26 105,000 2,113 20,050 21,450 18,650
29/09/2025 20,050 -0.15 (-0.74%) 697,800 13,996.89 180,000 3,636 20,200 21,600 18,800
26/09/2025 20,200 0 (0%) 521,700 10,480.61 0 0 20,200 21,600 18,800
25/09/2025 20,200 -0.05 (-0.25%) 825,200 16,794.91 0 0 20,250 21,650 18,850
24/09/2025 20,250 0.45 (2.27%) 840,200 16,784.32 0 0 19,800 21,150 18,450
23/09/2025 19,800 -0.05 (-0.25%) 334,300 6,595.49 0 0 19,850 21,200 18,500
22/09/2025 19,850 -0.1 (-0.5%) 559,000 11,138.58 0 0 19,950 21,300 18,600
19/09/2025 19,950 -0.05 (-0.25%) 345,000 6,883.4 0 0 20,000 21,400 18,600
18/09/2025 20,000 0.2 (1.01%) 427,000 8,407.13 0 0 19,800 21,150 18,450
17/09/2025 19,800 -0.2 (-1%) 419,500 8,328.82 104,000 2,080 20,000 21,400 18,600
16/09/2025 20,000 0 (0%) 443,400 8,858.17 0 0 20,000 21,400 18,600
15/09/2025 20,000 0.2 (1.01%) 691,600 13,747.46 0 0 19,800 21,150 18,450
12/09/2025 19,800 0 (0%) 587,200 11,651.25 0 0 19,800 21,150 18,450
11/09/2025 19,800 0 (0%) 553,800 10,732.14 0 0 19,800 21,150 18,450
10/09/2025 19,800 -0.15 (-0.75%) 529,200 10,375.88 0 0 19,950 21,300 18,600
09/09/2025 19,950 -0.05 (-0.25%) 608,900 11,921.44 188,000 3,776.5 20,000 21,400 18,600
08/09/2025 20,000 0.15 (0.76%) 1,408,800 27,299.88 0 0 19,850 21,200 18,500

Historical Data-ko - BSC

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