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
27/04/2026 15,050 0 (0%) 0 0 0 0 15,050 0 0
24/04/2026 15,050 -0.05 (-0.33%) 286,200 4,318.68 0 0 15,100 16,150 14,050
23/04/2026 15,100 -0.35 (-2.27%) 309,200 4,706.01 95,000 1,452.5 15,450 16,500 14,400
22/04/2026 15,450 -0.05 (-0.32%) 169,600 2,612.75 0 0 15,500 16,550 14,450
21/04/2026 15,500 -0.05 (-0.32%) 392,200 6,096.49 0 0 15,550 16,600 14,500
20/04/2026 15,550 -0.1 (-0.64%) 226,100 3,526.53 0 0 15,650 16,700 14,600
17/04/2026 15,650 -0.05 (-0.32%) 186,300 2,920.69 0 0 15,700 16,750 14,650
16/04/2026 15,700 -0.15 (-0.95%) 188,400 2,961.68 0 0 15,850 16,950 14,750
15/04/2026 15,850 0.05 (0.32%) 282,700 4,508.07 0 0 15,800 16,900 14,700
14/04/2026 15,800 0.1 (0.64%) 171,500 2,708.78 0 0 15,700 16,750 14,650
13/04/2026 15,700 0 (0%) 316,700 4,979.69 0 0 15,700 16,750 14,650
10/04/2026 15,700 0 (0%) 562,300 8,776.49 0 0 15,700 16,750 14,650
09/04/2026 15,700 -0.15 (-0.95%) 592,700 9,378.15 0 0 15,850 16,950 14,750
08/04/2026 15,850 0.15 (0.96%) 706,600 11,240.85 0 0 15,700 16,750 14,650
07/04/2026 15,700 -0.35 (-2.18%) 1,295,300 20,327.01 0 0 16,050 17,150 14,950
06/04/2026 16,050 -1.2 (-6.96%) 1,531,300 24,745.71 0 0 17,250 18,450 16,050
03/04/2026 17,250 -0.2 (-1.15%) 304,200 5,219.99 0 0 17,450 18,650 16,250
02/04/2026 17,450 0.25 (1.45%) 584,700 10,209.98 0 0 17,200 18,400 16,000
01/04/2026 17,200 0.2 (1.18%) 230,400 3,939.79 0 0 17,000 18,150 15,850
31/03/2026 17,000 -0.05 (-0.29%) 149,700 2,541.3 0 0 17,050 18,200 15,900
30/03/2026 17,050 0.15 (0.89%) 286,500 4,839.46 0 0 16,900 18,050 15,750
27/03/2026 16,900 0.1 (0.6%) 145,700 2,452.27 0 0 16,800 17,950 15,650
26/03/2026 16,800 -0.2 (-1.18%) 184,800 3,104.41 0 0 17,000 18,150 15,850
25/03/2026 17,000 0.5 (3.03%) 386,600 6,525.72 30,000 460.5 16,500 17,650 15,350
24/03/2026 16,500 0.5 (3.13%) 206,300 3,408.76 0 0 16,000 17,100 14,900
23/03/2026 16,000 -0.45 (-2.74%) 447,700 7,184.63 0 0 16,450 17,600 15,300
20/03/2026 16,450 0 (0%) 206,800 3,403.96 0 0 16,450 17,600 15,300
19/03/2026 16,450 -0.25 (-1.5%) 418,600 6,907.33 0 0 16,700 17,850 15,550
18/03/2026 16,700 -0.1 (-0.6%) 180,500 3,015.39 0 0 16,800 17,950 15,650
17/03/2026 16,800 0 (0%) 205,100 3,444.87 0 0 16,800 17,950 15,650
16/03/2026 16,800 0 (0%) 148,300 2,474.44 0 0 16,800 17,950 15,650
13/03/2026 16,800 0.1 (0.6%) 292,300 4,904.98 0 0 16,700 17,850 15,550
12/03/2026 16,700 -0.3 (-1.76%) 224,500 3,777.87 0 0 17,000 18,150 15,850
11/03/2026 17,000 0.55 (3.34%) 403,300 6,789.55 0 0 16,450 17,600 15,300
10/03/2026 16,450 0.05 (0.3%) 1,009,900 16,600.55 25,000 425 16,400 17,500 15,300
09/03/2026 16,400 -1.2 (-6.82%) 1,198,800 19,778.73 0 0 17,600 18,800 16,400
06/03/2026 17,600 -0.05 (-0.28%) 178,300 3,145.99 0 0 17,650 18,850 16,450
05/03/2026 17,650 -0.05 (-0.28%) 219,100 3,896.32 0 0 17,700 18,900 16,500
04/03/2026 17,700 -0.4 (-2.21%) 740,700 13,158.11 0 0 18,100 19,350 16,850
03/03/2026 18,100 -0.35 (-1.9%) 377,100 6,853.22 0 0 18,450 19,700 17,200
02/03/2026 18,450 0.2 (1.1%) 721,200 13,110.66 0 0 18,250 19,500 17,000
27/02/2026 18,250 -0.5 (-2.67%) 629,700 11,588.71 0 0 18,750 20,050 17,450
26/02/2026 18,750 -0.3 (-1.57%) 484,100 9,090.81 0 0 19,050 20,350 17,750
25/02/2026 19,050 0.05 (0.26%) 434,800 8,259.62 0 0 19,000 20,300 17,700
24/02/2026 19,000 -0.1 (-0.52%) 355,700 6,741.47 0 0 19,100 20,400 17,800
23/02/2026 19,100 0.6 (3.24%) 875,200 16,502.48 0 0 18,500 19,750 17,250
13/02/2026 18,500 0 (0%) 193,400 3,572.29 0 0 18,500 19,750 17,250
12/02/2026 18,500 -0.3 (-1.6%) 153,000 2,837.52 0 0 18,800 20,100 17,500
11/02/2026 18,800 0.75 (4.16%) 356,200 6,574.32 0 0 18,050 19,300 16,800
10/02/2026 18,050 -0.4 (-2.17%) 644,900 11,828.95 0 0 18,450 19,700 17,200
09/02/2026 18,450 -0.3 (-1.6%) 411,200 7,648.58 0 0 18,750 20,050 17,450
06/02/2026 18,750 -1.15 (-5.78%) 842,600 16,027.36 0 0 19,900 21,250 18,550
05/02/2026 19,900 0 (0%) 1,952,300 39,493.15 0 0 19,900 21,250 18,550
04/02/2026 19,900 1.3 (6.99%) 1,109,800 21,774.25 0 0 18,600 19,900 17,300
03/02/2026 18,600 0.45 (2.48%) 297,600 5,471.61 0 0 18,150 19,400 16,900
02/02/2026 18,150 -0.25 (-1.36%) 327,600 5,918.63 0 0 18,400 19,650 17,150
30/01/2026 18,400 0.1 (0.55%) 135,600 2,479.12 0 0 18,300 19,550 17,050
29/01/2026 18,300 0.1 (0.55%) 245,900 4,478.79 0 0 18,200 19,450 16,950
28/01/2026 18,200 0.2 (1.11%) 281,200 5,103.03 0 0 18,000 19,250 16,750
27/01/2026 18,000 0.15 (0.84%) 249,800 4,462.72 0 0 17,850 19,050 16,650
26/01/2026 17,850 -0.7 (-3.77%) 569,100 10,292.1 0 0 18,550 19,800 17,300
23/01/2026 18,550 -0.5 (-2.62%) 425,800 7,961.95 0 0 19,050 20,350 17,750
22/01/2026 19,050 -0.2 (-1.04%) 447,400 8,543.92 0 0 19,250 20,550 17,950
21/01/2026 19,250 0.1 (0.52%) 525,800 9,960.99 0 0 19,150 20,450 17,850
20/01/2026 19,150 0 (0%) 1,230,800 23,834.87 0 0 19,150 20,450 17,850
19/01/2026 19,150 -0.6 (-3.04%) 739,400 14,384.28 0 0 19,750 21,100 18,400
16/01/2026 19,750 0.25 (1.28%) 1,337,300 26,662.96 20,000 400 19,500 20,850 18,150
15/01/2026 19,500 0.9 (4.84%) 1,514,400 29,119.48 0 0 18,600 19,900 17,300
14/01/2026 18,600 0.4 (2.2%) 1,098,900 20,256.78 0 0 18,200 19,450 16,950
13/01/2026 18,200 0.05 (0.28%) 542,600 9,832.48 0 0 18,150 19,400 16,900
12/01/2026 18,150 -0.05 (-0.27%) 580,800 10,491.84 0 0 18,200 19,450 16,950
09/01/2026 18,200 0.4 (2.25%) 699,100 12,512.9 0 0 17,800 19,000 16,600
08/01/2026 17,800 -0.55 (-3.%) 992,300 17,859.09 0 0 18,350 19,600 17,100
07/01/2026 18,350 0.55 (3.09%) 516,600 9,437.94 0 0 17,800 19,000 16,600
06/01/2026 17,800 0.5 (2.89%) 739,500 13,052.87 0 0 17,300 18,500 16,100
05/01/2026 17,300 0 (0%) 254,200 4,423.1 0 0 17,300 18,500 16,100
31/12/2025 17,300 -0.2 (-1.14%) 287,200 4,989.73 0 0 17,500 18,700 16,300
30/12/2025 17,500 -0.1 (-0.57%) 341,800 5,956.57 0 0 17,600 18,800 16,400
29/12/2025 17,600 0.2 (1.15%) 180,500 3,156.44 0 0 17,400 18,600 16,200
26/12/2025 17,400 -0.2 (-1.14%) 948,300 16,311.35 0 0 17,600 18,800 16,400
25/12/2025 17,600 -0.15 (-0.85%) 105,400 1,871.08 0 0 17,750 18,950 16,550
24/12/2025 17,750 -0.15 (-0.84%) 135,300 2,403.13 0 0 17,900 19,150 16,650
23/12/2025 17,900 -0.1 (-0.56%) 403,400 7,159.23 0 0 18,000 19,250 16,750
22/12/2025 18,000 0.2 (1.12%) 154,900 2,770.03 0 0 17,800 19,000 16,600
19/12/2025 17,800 0.1 (0.56%) 163,100 2,888.74 0 0 17,700 18,900 16,500
18/12/2025 17,700 -0.2 (-1.12%) 76,100 1,348.38 0 0 17,900 19,150 16,650
17/12/2025 17,900 0.05 (0.28%) 165,500 2,934.53 0 0 17,850 19,050 16,650
16/12/2025 17,850 0.15 (0.85%) 141,500 2,523.54 0 0 17,700 18,900 16,500
15/12/2025 17,700 -0.3 (-1.67%) 362,700 6,477.63 0 0 18,000 19,250 16,750
12/12/2025 18,000 -0.6 (-3.23%) 414,900 7,560.43 0 0 18,600 19,900 17,300
11/12/2025 18,600 0.1 (0.54%) 149,400 2,769.74 0 0 18,500 19,750 17,250
10/12/2025 18,500 -0.25 (-1.33%) 118,100 2,199.26 0 0 18,750 20,050 17,450
09/12/2025 18,750 -0.35 (-1.83%) 212,300 3,995.24 0 0 19,100 20,400 17,800
08/12/2025 19,100 0.5 (2.69%) 679,000 12,866.54 0 0 18,600 19,900 17,300
05/12/2025 18,600 0.1 (0.54%) 67,900 1,255.98 0 0 18,500 19,750 17,250
04/12/2025 18,500 -0.05 (-0.27%) 187,800 3,482.9 0 0 18,550 19,800 17,300
03/12/2025 18,550 0.2 (1.09%) 587,100 10,814.52 0 0 18,350 19,600 17,100
02/12/2025 18,350 0 (0%) 471,200 8,599.41 0 0 18,350 19,600 17,100
01/12/2025 18,350 -0.3 (-1.61%) 1,037,100 19,187.95 0 0 18,650 19,950 17,350
28/11/2025 18,650 0.15 (0.81%) 600,700 11,126.02 0 0 18,500 19,750 17,250
27/11/2025 18,500 0 (0%) 132,800 2,450.12 0 0 18,500 19,750 17,250
26/11/2025 18,500 0.2 (1.09%) 707,900 13,001 0 0 18,300 19,550 17,050
25/11/2025 18,300 -0.25 (-1.35%) 623,300 11,464.31 0 0 18,550 19,800 17,300
24/11/2025 18,550 -0.15 (-0.8%) 286,800 5,342.86 20,000 390 18,700 20,000 17,400
21/11/2025 18,700 -0.4 (-2.09%) 685,400 12,893.22 0 0 19,100 20,400 17,800
20/11/2025 19,100 -0.25 (-1.29%) 223,300 4,285.44 0 0 19,350 20,700 18,000
19/11/2025 19,350 0.15 (0.78%) 408,600 7,882.93 0 0 19,200 20,500 17,900
18/11/2025 19,200 -0.1 (-0.52%) 604,500 11,558.24 0 0 19,300 20,650 17,950
17/11/2025 19,300 0.05 (0.26%) 181,800 3,500.94 0 0 19,250 20,550 17,950
14/11/2025 19,250 -0.25 (-1.28%) 241,700 4,660.65 0 0 19,500 20,850 18,150
13/11/2025 19,500 0.05 (0.26%) 193,000 3,741.44 38,000 786.6 19,450 20,800 18,100
12/11/2025 19,450 0.35 (1.83%) 248,800 4,824.31 0 0 19,100 20,400 17,800
11/11/2025 19,100 0.1 (0.53%) 323,700 6,146.79 0 0 19,000 20,300 17,700
10/11/2025 19,000 -0.8 (-4.04%) 668,800 12,840.94 0 0 19,800 21,150 18,450
07/11/2025 19,800 -0.65 (-3.18%) 355,300 7,120.28 0 0 20,450 21,850 19,050
06/11/2025 20,450 0.05 (0.25%) 365,200 7,453.63 0 0 20,400 21,800 19,000
05/11/2025 20,400 -0.4 (-1.92%) 991,900 20,781.74 0 0 20,800 22,250 19,350
04/11/2025 20,800 -0.15 (-0.72%) 455,200 9,271.04 0 0 20,950 22,400 19,500
03/11/2025 20,950 1.3 (6.62%) 2,276,300 47,277.42 0 0 19,650 21,000 18,300
31/10/2025 19,650 -0.15 (-0.76%) 241,300 4,765.98 0 0 19,800 21,150 18,450
30/10/2025 19,800 -0.05 (-0.25%) 186,400 3,701.41 0 0 19,850 21,200 18,500
29/10/2025 19,850 0.25 (1.28%) 588,800 11,756.68 0 0 19,600 20,950 18,250
28/10/2025 19,600 0.15 (0.77%) 427,700 8,396.26 0 0 19,450 20,800 18,100
27/10/2025 19,450 0.15 (0.78%) 207,300 4,024.24 0 0 19,300 20,650 17,950

Historical Data-ko - BSC

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