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
12/02/2026 10,300 -0.05 (-0.48%) 56,100 575.6 0 0 10,350 11,050 9,630
11/02/2026 10,350 0 (0%) 408,500 4,211.21 200,000 2,070 10,350 11,050 9,630
10/02/2026 10,350 -0.05 (-0.48%) 100,400 1,036.32 296,000 3,093.2 10,400 11,100 9,680
09/02/2026 10,400 0.05 (0.48%) 183,000 1,892.57 0 0 10,350 11,050 9,630
06/02/2026 10,350 -0.05 (-0.48%) 243,800 2,506.53 0 0 10,400 11,100 9,680
05/02/2026 10,400 0 (0%) 45,300 469.51 0 0 10,400 11,100 9,680
04/02/2026 10,400 0 (0%) 251,500 2,594.94 0 0 10,400 11,100 9,680
03/02/2026 10,400 0 (0%) 158,700 1,641.68 0 0 10,400 11,100 9,680
02/02/2026 10,400 -0.05 (-0.48%) 301,400 3,123.53 0 0 10,450 11,150 9,720
30/01/2026 10,450 0 (0%) 135,400 1,408.34 430,400 4,497.68 10,450 11,150 9,720
29/01/2026 10,450 0.15 (1.46%) 452,200 4,750.76 0 0 10,300 11,000 9,580
28/01/2026 10,300 0.05 (0.49%) 293,900 3,022.94 0 0 10,250 10,950 9,540
27/01/2026 10,250 0 (0%) 332,700 3,386 0 0 10,250 10,950 9,540
26/01/2026 10,250 0 (0%) 255,200 2,611.84 60,000 642 10,250 10,950 9,540
23/01/2026 10,250 0 (0%) 295,200 3,021.71 100,000 1,000 10,250 10,950 9,540
22/01/2026 10,250 0.05 (0.49%) 1,146,200 11,597 0 0 10,200 10,900 9,490
21/01/2026 10,200 -0.05 (-0.49%) 388,500 3,928.95 0 0 10,250 10,950 9,540
20/01/2026 10,250 0 (0%) 535,000 5,434.02 100,000 960 10,250 10,950 9,540
19/01/2026 10,250 -0.05 (-0.49%) 375,600 3,840.38 251,900 2,623.31 10,300 11,000 9,580
16/01/2026 10,300 0.25 (2.49%) 567,500 5,839.97 0 0 10,050 10,750 9,350
15/01/2026 10,050 -0.3 (-2.9%) 393,600 3,981.97 282,900 2,971.9 10,350 11,050 9,630
14/01/2026 10,350 -0.05 (-0.48%) 402,200 4,135.59 329,000 3,260.45 10,400 11,100 9,680
13/01/2026 10,400 0 (0%) 482,200 4,988.74 80,000 880 10,400 11,100 9,680
12/01/2026 10,400 0.05 (0.48%) 947,000 9,824.14 130,000 1,430 10,350 11,050 9,630
09/01/2026 10,350 -0.1 (-0.96%) 368,600 3,786.44 0 0 10,450 11,150 9,720
08/01/2026 10,450 -0.05 (-0.48%) 267,400 2,790.76 0 0 10,500 11,200 9,770
07/01/2026 10,500 0.1 (0.96%) 200,900 2,091.11 0 0 10,400 11,100 9,680
06/01/2026 10,400 0 (0%) 311,500 3,211.35 0 0 10,400 11,100 9,680
05/01/2026 10,400 -0.05 (-0.48%) 124,200 1,280.14 0 0 10,450 11,150 9,720
31/12/2025 10,450 0 (0%) 252,100 2,624.16 0 0 10,450 11,150 9,720
30/12/2025 10,450 0 (0%) 101,000 1,048.72 0 0 10,450 11,150 9,720
29/12/2025 10,450 0 (0%) 295,000 3,070.13 0 0 10,450 11,150 9,720
26/12/2025 10,450 0 (0%) 90,000 932.57 0 0 10,450 11,150 9,720
25/12/2025 10,450 0 (0%) 99,400 1,034.4 0 0 10,450 11,150 9,720
24/12/2025 10,450 -0.05 (-0.48%) 125,500 1,310.08 350,000 3,675 10,500 11,200 9,770
23/12/2025 10,500 0 (0%) 95,900 1,002.7 0 0 10,500 11,200 9,770
22/12/2025 10,500 -0.05 (-0.47%) 172,800 1,816.56 0 0 10,550 11,250 9,820
19/12/2025 10,550 0.05 (0.48%) 133,300 1,401.49 0 0 10,500 11,200 9,770
18/12/2025 10,500 0 (0%) 140,900 1,462.63 0 0 10,500 11,200 9,770
17/12/2025 10,500 0.05 (0.48%) 64,400 674.21 0 0 10,450 11,150 9,720
16/12/2025 10,450 0 (0%) 254,000 2,619.8 1,735,000 16,916.25 10,450 11,150 9,720
15/12/2025 10,450 0 (0%) 405,700 4,140.12 300,000 2,925 10,450 11,150 9,720
12/12/2025 10,450 0 (0%) 351,500 3,653.48 150,000 1,458 10,450 11,150 9,720
11/12/2025 10,450 -0.1 (-0.95%) 160,900 1,680.98 0 0 10,550 11,250 9,820
10/12/2025 10,550 -0.05 (-0.47%) 221,800 2,319.67 0 0 10,600 11,300 9,860
09/12/2025 10,600 0 (0%) 597,600 6,267.07 0 0 10,600 11,300 9,860
08/12/2025 10,600 -0.1 (-0.93%) 339,700 3,563.94 0 0 10,700 11,400 9,960
05/12/2025 10,700 -0.05 (-0.47%) 44,900 478.59 0 0 10,750 11,500 10,000
04/12/2025 10,750 0 (0%) 106,100 1,129.59 0 0 10,750 11,500 10,000
03/12/2025 10,750 -0.05 (-0.46%) 318,600 3,391.33 0 0 10,800 11,550 10,050
02/12/2025 10,800 0 (0%) 288,300 3,080.68 0 0 10,800 11,550 10,050
01/12/2025 10,800 -0.1 (-0.92%) 301,400 3,253.42 0 0 10,900 11,650 10,150
28/11/2025 10,900 -0.05 (-0.46%) 201,100 2,183.01 0 0 10,950 11,700 10,200
27/11/2025 10,950 0 (0%) 193,100 2,097.29 0 0 10,950 11,700 10,200
26/11/2025 10,950 0 (0%) 288,500 3,131.23 0 0 10,950 11,700 10,200
25/11/2025 10,950 0.15 (1.39%) 277,100 2,988.54 0 0 10,800 11,550 10,050
24/11/2025 10,800 -0.2 (-1.82%) 387,400 4,210.85 0 0 11,000 11,750 10,250
21/11/2025 11,000 0.05 (0.46%) 320,500 3,476.57 310,000 3,394.5 10,950 11,700 10,200
20/11/2025 10,950 0 (0%) 342,900 3,731.24 0 0 10,950 11,700 10,200
19/11/2025 10,950 -0.05 (-0.45%) 125,300 1,372.68 0 0 11,000 11,750 10,250
18/11/2025 11,000 0 (0%) 165,500 1,805.93 0 0 11,000 11,750 10,250
17/11/2025 11,000 -0.05 (-0.45%) 138,200 1,514.29 0 0 11,050 11,800 10,300
14/11/2025 11,050 0 (0%) 188,000 2,071.21 0 0 11,050 11,800 10,300
13/11/2025 11,050 0 (0%) 304,900 3,368.96 0 0 11,050 11,800 10,300
12/11/2025 11,050 -0.05 (-0.45%) 255,400 2,812.61 0 0 11,100 11,850 10,350
11/11/2025 11,100 0 (0%) 348,900 3,839.03 0 0 11,100 11,850 10,350
10/11/2025 11,100 -0.05 (-0.45%) 679,000 7,439.42 0 0 11,150 11,900 10,400
07/11/2025 11,150 -0.2 (-1.76%) 604,600 6,691.81 0 0 11,350 12,100 10,600
06/11/2025 11,350 0 (0%) 487,500 5,432.52 0 0 11,350 12,100 10,600
05/11/2025 11,350 -0.25 (-2.16%) 252,300 2,881.15 0 0 11,600 12,400 10,800
04/11/2025 11,600 0.2 (1.75%) 720,300 8,076.79 0 0 11,400 12,150 10,650
03/11/2025 11,400 -0.05 (-0.44%) 438,100 4,977.97 0 0 11,450 12,250 10,650
31/10/2025 11,450 -0.05 (-0.43%) 386,000 4,418.34 0 0 11,500 12,300 10,700
30/10/2025 11,500 -0.1 (-0.86%) 539,200 6,222.65 129,000 1,502.85 11,600 12,400 10,800
29/10/2025 11,600 -0.1 (-0.85%) 428,400 4,964.34 0 0 11,700 12,500 10,900
28/10/2025 11,700 0.05 (0.43%) 447,300 5,166.1 0 0 11,650 12,450 10,850
27/10/2025 11,650 -0.05 (-0.43%) 408,500 4,744.71 0 0 11,700 12,500 10,900
24/10/2025 11,700 0 (0%) 277,800 3,233.52 0 0 11,700 12,500 10,900
23/10/2025 11,700 0 (0%) 1,023,500 11,946.19 20,000 218 11,700 12,500 10,900
22/10/2025 11,700 0 (0%) 1,350,200 15,673.38 0 0 11,700 12,500 10,900
21/10/2025 11,700 0.05 (0.43%) 837,400 9,641.45 0 0 11,650 12,450 10,850
20/10/2025 11,650 -0.05 (-0.43%) 796,200 9,245.73 0 0 11,700 12,500 10,900
17/10/2025 11,700 -0.1 (-0.85%) 477,100 5,581.75 0 0 11,800 12,600 11,000
16/10/2025 11,800 -0.05 (-0.42%) 704,000 8,310.35 0 0 11,850 12,650 11,050
15/10/2025 11,850 0 (0%) 630,900 7,460.23 0 0 11,850 12,650 11,050
14/10/2025 11,850 0.1 (0.85%) 692,700 8,180.16 0 0 11,750 12,550 10,950
13/10/2025 11,750 0.05 (0.43%) 581,400 6,790.89 0 0 11,700 12,500 10,900
10/10/2025 11,700 -0.05 (-0.43%) 499,300 5,880.24 0 0 11,750 12,550 10,950
09/10/2025 11,750 0.05 (0.43%) 545,200 6,420.17 0 0 11,700 12,500 10,900
08/10/2025 11,700 0.05 (0.43%) 448,500 5,301.15 0 0 11,650 12,450 10,850
07/10/2025 11,650 -0.35 (-2.92%) 240,800 2,817.49 0 0 12,000 12,800 11,200
06/10/2025 12,000 0.5 (4.35%) 708,700 8,312.73 0 0 11,500 12,300 10,700
03/10/2025 11,500 -0.1 (-0.86%) 232,300 2,664.45 0 0 11,600 12,400 10,800
02/10/2025 11,600 0 (0%) 419,800 4,840.75 0 0 11,600 12,400 10,800
01/10/2025 11,600 0 (0%) 302,000 3,480.99 0 0 11,600 12,400 10,800
30/09/2025 11,600 0 (0%) 344,800 3,949.87 0 0 11,600 12,400 10,800
29/09/2025 11,600 0 (0%) 391,600 4,517.7 0 0 11,600 12,400 10,800
26/09/2025 11,600 -0.05 (-0.43%) 304,100 3,506.19 0 0 11,650 12,450 10,850
25/09/2025 11,650 -0.05 (-0.43%) 173,200 2,019.29 0 0 11,700 12,500 10,900
24/09/2025 11,700 0.05 (0.43%) 435,200 5,010.86 480,000 5,592 11,650 12,450 10,850
23/09/2025 11,650 0 (0%) 253,600 2,937.9 0 0 11,650 12,450 10,850
22/09/2025 11,650 0 (0%) 507,700 5,845.65 0 0 11,650 12,450 10,850
19/09/2025 11,650 0 (0%) 252,400 2,939.97 0 0 11,650 12,450 10,850
18/09/2025 11,650 0 (0%) 366,100 4,242.27 0 0 11,650 12,450 10,850
17/09/2025 11,650 -0.05 (-0.43%) 687,200 7,993.61 190,000 2,090 11,700 12,500 10,900
16/09/2025 11,700 -0.05 (-0.43%) 476,000 5,581.54 0 0 11,750 12,550 10,950
15/09/2025 11,750 0.05 (0.43%) 321,300 3,777.95 0 0 11,700 12,500 10,900
12/09/2025 11,700 0 (0%) 336,000 3,937.8 0 0 11,700 12,500 10,900
11/09/2025 11,700 0 (0%) 598,500 6,861.45 0 0 11,700 12,500 10,900
10/09/2025 11,700 0 (0%) 728,900 8,451.08 0 0 11,700 12,500 10,900
09/09/2025 11,700 -0.05 (-0.43%) 890,600 10,432.71 0 0 11,750 12,550 10,950
08/09/2025 11,750 -0.35 (-2.89%) 1,519,400 17,873.14 300,200 3,602.4 12,100 12,900 11,300
05/09/2025 12,100 -0.3 (-2.42%) 1,494,900 18,462.82 0 0 12,400 13,250 11,550
04/09/2025 12,400 -0.25 (-1.98%) 1,567,400 19,585.89 0 0 12,650 13,500 11,800
03/09/2025 12,650 -0.3 (-2.32%) 1,726,900 22,279.13 0 0 12,950 13,850 12,050
29/08/2025 12,950 0.4 (3.19%) 2,748,600 35,997.53 0 0 12,550 13,400 11,700
28/08/2025 12,550 0.8 (6.81%) 3,580,900 44,716.09 0 0 11,750 12,550 10,950
27/08/2025 11,750 -0.05 (-0.42%) 626,400 7,329.9 0 0 11,800 12,600 11,000
26/08/2025 11,800 0.2 (1.72%) 524,400 6,146.09 0 0 11,600 12,400 10,800
25/08/2025 11,600 -0.1 (-0.85%) 495,400 5,712.66 840,000 9,240 11,700 12,500 10,900
22/08/2025 11,700 -0.05 (-0.43%) 792,000 9,199.79 0 0 11,750 12,550 10,950
21/08/2025 11,750 0.05 (0.43%) 758,300 8,897.64 200,000 2,200 11,700 12,500 10,900
20/08/2025 11,700 0.05 (0.43%) 1,440,000 16,542.46 820,000 9,109 11,650 12,450 10,850
19/08/2025 11,650 -0.15 (-1.27%) 984,700 11,504.04 0 0 11,800 12,600 11,000
18/08/2025 11,800 0.05 (0.43%) 423,500 4,976.8 80,000 1,004 11,750 12,550 10,950
15/08/2025 11,750 -0.2 (-1.67%) 853,400 10,112.76 0 0 11,950 12,750 11,150
14/08/2025 11,950 0.05 (0.42%) 1,178,900 14,121.14 0 0 11,900 12,700 11,100
13/08/2025 11,900 0 (0%) 930,300 10,989.79 0 0 11,900 12,700 11,100
12/08/2025 11,900 -0.1 (-0.83%) 856,700 10,190.3 0 0 12,000 12,800 11,200

Historical Data-ko - BSC

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