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
18/03/2026 14,200 -0.1 (-0.7%) 45,900 657.5 0 0 14,300 15,300 13,300
17/03/2026 14,300 0.1 (0.7%) 13,200 188.41 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 22,100 313.74 0 0 14,200 15,150 13,250
13/03/2026 14,200 -0.05 (-0.35%) 36,000 509.67 0 0 14,250 15,200 13,300
12/03/2026 14,250 0.1 (0.71%) 13,300 188.69 0 0 14,150 15,100 13,200
11/03/2026 14,150 0.05 (0.35%) 30,300 428.71 0 0 14,100 15,050 13,150
10/03/2026 14,100 0.25 (1.81%) 105,500 1,441.4 0 0 13,850 14,800 12,900
09/03/2026 13,850 -1 (-6.73%) 112,400 1,562.24 0 0 14,850 15,850 13,850
06/03/2026 14,850 -0.25 (-1.66%) 39,100 582.52 0 0 15,100 16,150 14,050
05/03/2026 15,100 0 (0%) 28,500 433.82 0 0 15,100 16,150 14,050
04/03/2026 15,100 -0.6 (-3.82%) 109,200 1,651.18 0 0 15,700 16,750 14,650
03/03/2026 15,700 -0.3 (-1.88%) 58,000 924.83 0 0 16,000 17,100 14,900
02/03/2026 16,000 0.5 (3.23%) 166,000 2,609.06 0 0 15,500 16,550 14,450
27/02/2026 15,500 0.1 (0.65%) 79,300 1,234.71 0 0 15,400 16,450 14,350
26/02/2026 15,400 0.1 (0.65%) 84,800 1,310.68 0 0 15,300 16,350 14,250
25/02/2026 15,300 0.05 (0.33%) 42,800 656.6 0 0 15,250 16,300 14,200
24/02/2026 15,250 -0.2 (-1.29%) 39,600 602.08 0 0 15,450 16,500 14,400
23/02/2026 15,450 0.2 (1.31%) 38,800 603.6 0 0 15,250 16,300 14,200
13/02/2026 15,250 -0.1 (-0.65%) 77,300 1,160.82 0 0 15,350 16,400 14,300
12/02/2026 15,350 0.05 (0.33%) 86,300 1,308.3 0 0 15,300 16,350 14,250
11/02/2026 15,300 0.35 (2.34%) 38,900 584.41 0 0 14,950 15,950 13,950
10/02/2026 14,950 -0.3 (-1.97%) 87,100 1,308.98 0 0 15,250 16,300 14,200
09/02/2026 15,250 -0.15 (-0.97%) 21,400 327.3 0 0 15,400 16,450 14,350
06/02/2026 15,400 -0.2 (-1.28%) 39,400 608.3 0 0 15,600 16,650 14,550
05/02/2026 15,600 -0.4 (-2.5%) 72,100 1,133.48 0 0 16,000 17,100 14,900
04/02/2026 16,000 0 (0%) 75,000 1,192.55 0 0 16,000 17,100 14,900
03/02/2026 16,000 -0.6 (-3.61%) 240,600 3,844.06 0 0 16,600 17,750 15,450
02/02/2026 16,600 -1.2 (-6.74%) 196,400 3,310.95 0 0 17,800 19,000 16,600
30/01/2026 17,800 0.6 (3.49%) 366,000 6,663.35 0 0 17,200 18,400 16,000
29/01/2026 17,200 1.1 (6.83%) 319,700 5,468.17 0 0 16,100 17,200 15,000
28/01/2026 16,100 0.25 (1.58%) 91,400 1,471.94 0 0 15,850 16,950 14,750
27/01/2026 15,850 -0.45 (-2.76%) 15,500 247.95 0 0 16,300 17,400 15,200
26/01/2026 16,300 0.5 (3.16%) 41,500 648.67 0 0 15,800 16,900 14,700
23/01/2026 15,800 -0.15 (-0.94%) 62,900 977.97 0 0 15,950 17,050 14,850
22/01/2026 15,950 -0.35 (-2.15%) 18,200 291.62 0 0 16,300 17,400 15,200
21/01/2026 16,300 -0.3 (-1.81%) 41,600 667.7 0 0 16,600 17,750 15,450
20/01/2026 16,600 0.7 (4.4%) 108,800 1,777.38 0 0 15,900 17,000 14,800
19/01/2026 15,900 0 (0%) 31,900 509.1 0 0 15,900 17,000 14,800
16/01/2026 15,900 -0.2 (-1.24%) 24,700 396.88 0 0 16,100 17,200 15,000
15/01/2026 16,100 -0.25 (-1.53%) 21,700 350.7 0 0 16,350 17,450 15,250
14/01/2026 16,350 0.15 (0.93%) 102,700 1,646.01 0 0 16,200 17,300 15,100
13/01/2026 16,200 -0.05 (-0.31%) 22,500 363.58 0 0 16,250 17,350 15,150
12/01/2026 16,250 -0.2 (-1.22%) 121,800 1,967.28 0 0 16,450 17,600 15,300
09/01/2026 16,450 -0.15 (-0.9%) 37,000 607.93 0 0 16,600 17,750 15,450
08/01/2026 16,600 0.3 (1.84%) 265,000 4,585.27 0 0 16,300 17,400 15,200
07/01/2026 16,300 1.05 (6.89%) 111,800 1,815.97 0 0 15,250 16,300 14,200
06/01/2026 15,250 0.35 (2.35%) 42,900 649.93 0 0 14,900 15,900 13,900
05/01/2026 14,900 0.15 (1.02%) 18,500 276.76 0 0 14,750 15,750 13,750
31/12/2025 14,750 -0.1 (-0.67%) 16,700 247.98 0 0 14,850 15,850 13,850
30/12/2025 14,850 -0.25 (-1.66%) 62,800 926.39 0 0 15,100 16,150 14,050
29/12/2025 15,100 0 (0%) 9,300 140.33 0 0 15,100 16,150 14,050
26/12/2025 15,100 -0.15 (-0.98%) 23,800 358.8 0 0 15,250 16,300 14,200
25/12/2025 15,250 0 (0%) 10,700 163.06 0 0 15,250 16,300 14,200
24/12/2025 15,250 -0.05 (-0.33%) 22,500 342.43 0 0 15,300 16,350 14,250
23/12/2025 15,300 -0.15 (-0.97%) 12,700 194.05 0 0 15,450 16,500 14,400
22/12/2025 15,450 0.25 (1.64%) 34,000 519.87 0 0 15,200 16,250 14,150
19/12/2025 15,200 -0.15 (-0.98%) 8,200 125.07 0 0 15,350 16,400 14,300
18/12/2025 15,350 0.05 (0.33%) 18,800 288.26 0 0 15,300 16,350 14,250
17/12/2025 15,300 0.1 (0.66%) 6,100 93.88 0 0 15,200 16,250 14,150
16/12/2025 15,200 0.05 (0.33%) 29,500 454 0 0 15,150 16,200 14,100
15/12/2025 15,150 -0.15 (-0.98%) 18,400 274.5 0 0 15,300 16,350 14,250
12/12/2025 15,300 -0.25 (-1.61%) 8,500 130.89 0 0 15,550 16,600 14,500
11/12/2025 15,550 0.1 (0.65%) 9,400 144.96 0 0 15,450 16,500 14,400
10/12/2025 15,450 -0.35 (-2.22%) 14,000 216.88 0 0 15,800 16,900 14,700
09/12/2025 15,800 0 (0%) 30,700 474.81 0 0 15,800 16,900 14,700
08/12/2025 15,800 -0.15 (-0.94%) 31,800 496.77 0 0 15,950 17,050 14,850
05/12/2025 15,950 -0.15 (-0.93%) 11,800 188.22 0 0 16,100 17,200 15,000
04/12/2025 16,100 0.2 (1.26%) 29,100 463.93 0 0 15,900 17,000 14,800
03/12/2025 15,900 0.1 (0.63%) 11,000 174.5 0 0 15,800 16,900 14,700
02/12/2025 15,800 -0.2 (-1.25%) 31,700 499.03 0 0 16,000 17,100 14,900
01/12/2025 16,000 0.05 (0.31%) 19,900 319.34 0 0 15,950 17,050 14,850
28/11/2025 15,950 -0.15 (-0.93%) 124,900 1,971.21 0 0 16,100 17,200 15,000
27/11/2025 16,100 0 (0%) 15,500 248.38 0 0 16,100 17,200 15,000
26/11/2025 16,100 0 (0%) 18,100 289.3 0 0 16,100 17,200 15,000
25/11/2025 16,100 -0.1 (-0.62%) 36,600 589.91 0 0 16,200 17,300 15,100
24/11/2025 16,200 -0.15 (-0.92%) 13,400 217.39 0 0 16,350 17,450 15,250
21/11/2025 16,350 0 (0%) 25,000 402.98 0 0 16,350 17,450 15,250
20/11/2025 16,350 0 (0%) 16,800 273.02 0 0 16,350 17,450 15,250
19/11/2025 16,350 -0.05 (-0.3%) 15,900 259.51 0 0 16,400 17,500 15,300
18/11/2025 16,400 -0.05 (-0.3%) 25,400 416.48 0 0 16,450 17,600 15,300
17/11/2025 16,450 0.1 (0.61%) 13,500 222.87 0 0 16,350 17,450 15,250
14/11/2025 16,350 -0.1 (-0.61%) 78,600 1,289.04 0 0 16,450 17,600 15,300
13/11/2025 16,450 -0.1 (-0.6%) 44,600 733.18 0 0 16,550 17,700 15,400
12/11/2025 16,550 -0.05 (-0.3%) 15,000 247.52 0 0 16,600 17,750 15,450
11/11/2025 16,600 0.05 (0.3%) 23,500 388.13 0 0 16,550 17,700 15,400
10/11/2025 16,550 -0.2 (-1.19%) 21,000 347.85 0 0 16,750 17,900 15,600
07/11/2025 16,750 -0.15 (-0.89%) 42,400 705.03 0 0 16,900 18,050 15,750
06/11/2025 16,900 0.1 (0.6%) 10,100 170.63 0 0 16,800 17,950 15,650
05/11/2025 16,800 -0.2 (-1.18%) 34,100 576.11 0 0 17,000 18,150 15,850
04/11/2025 17,000 0.15 (0.89%) 35,600 600.82 0 0 16,850 18,000 15,700
03/11/2025 16,850 0.1 (0.6%) 35,000 588.65 0 0 16,750 17,900 15,600
31/10/2025 16,750 0 (0%) 29,500 492.32 0 0 16,750 17,900 15,600
30/10/2025 16,750 0.05 (0.3%) 18,200 305.04 0 0 16,700 17,850 15,550
29/10/2025 16,700 0.05 (0.3%) 17,000 283.79 0 0 16,650 17,800 15,500
28/10/2025 16,650 -0.1 (-0.6%) 41,600 686.37 0 0 16,750 17,900 15,600
27/10/2025 16,750 0.1 (0.6%) 71,700 1,206.38 0 0 16,650 17,800 15,500
24/10/2025 16,650 -0.1 (-0.6%) 37,500 625.39 0 0 16,750 17,900 15,600
23/10/2025 16,750 -0.1 (-0.59%) 20,700 348.37 0 0 16,850 18,000 15,700
22/10/2025 16,850 0.05 (0.3%) 46,200 774.84 0 0 16,800 17,950 15,650
21/10/2025 16,800 0.2 (1.2%) 75,300 1,254.5 0 0 16,600 17,750 15,450
20/10/2025 16,600 -0.45 (-2.64%) 62,000 1,049.77 0 0 17,050 18,200 15,900
17/10/2025 17,050 0 (0%) 71,800 1,230.36 0 0 17,050 18,200 15,900
16/10/2025 17,050 0.1 (0.59%) 76,200 1,291.83 0 0 16,950 18,100 15,800
15/10/2025 16,950 -0.6 (-3.42%) 95,500 1,619.51 0 0 17,550 18,750 16,350
14/10/2025 17,550 -0.35 (-1.96%) 70,900 1,263.46 0 0 17,900 19,150 16,650
13/10/2025 17,900 0.85 (4.99%) 376,700 6,700.47 0 0 17,050 18,200 15,900
10/10/2025 17,050 -0.1 (-0.58%) 32,100 547.99 0 0 17,150 18,350 15,950
09/10/2025 17,150 0.05 (0.29%) 40,300 690.1 0 0 17,100 18,250 15,950
08/10/2025 17,100 0 (0%) 39,900 686.19 0 0 17,100 18,250 15,950
07/10/2025 17,100 -0.1 (-0.58%) 41,600 712.58 0 0 17,200 18,400 16,000
06/10/2025 17,200 0.05 (0.29%) 69,300 1,185.91 0 0 17,150 18,350 15,950
03/10/2025 17,150 0.15 (0.88%) 102,900 1,743.87 0 0 17,000 18,150 15,850
02/10/2025 17,000 -0.3 (-1.73%) 64,000 1,106.31 0 0 17,300 18,500 16,100
01/10/2025 17,300 -0.15 (-0.86%) 122,200 2,117.66 0 0 17,450 18,650 16,250
30/09/2025 17,450 -1.2 (-6.43%) 209,600 3,694.98 0 0 18,650 19,950 17,350
29/09/2025 18,650 0.1 (0.54%) 358,300 6,815.48 0 0 18,550 19,800 17,300
26/09/2025 18,550 1.2 (6.92%) 400,600 7,294.41 0 0 17,350 18,550 16,150
25/09/2025 17,350 0.05 (0.29%) 30,100 523.57 0 0 17,300 18,500 16,100
24/09/2025 17,300 0.15 (0.87%) 34,300 590.84 0 0 17,150 18,350 15,950
23/09/2025 17,150 0 (0%) 54,600 924.47 0 0 17,150 18,350 15,950
22/09/2025 17,150 -0.2 (-1.15%) 31,600 544.53 0 0 17,350 18,550 16,150
19/09/2025 17,350 -0.1 (-0.57%) 61,900 1,072.97 0 0 17,450 18,650 16,250
18/09/2025 17,450 -0.05 (-0.29%) 26,000 454.51 0 0 17,500 18,700 16,300

Historical Data-ko - BSC

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