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
29/04/2026 15,200 0 (0%) 160,925 2,439.26 0 0 15,200 17,400 13,000
28/04/2026 15,100 0.2 (1.34%) 248,996 3,784.06 0 0 14,900 17,100 12,700
24/04/2026 14,900 -0.3 (-1.97%) 169,232 2,519.94 0 0 15,200 17,400 13,000
23/04/2026 15,200 -0.1 (-0.65%) 231,853 3,530.74 0 0 15,300 17,500 13,100
22/04/2026 15,000 -0.4 (-2.6%) 132,763 2,025.89 0 0 15,400 17,700 13,100
21/04/2026 15,400 0.2 (1.32%) 315,884 4,859.98 0 0 15,200 17,400 13,000
20/04/2026 15,500 0.8 (5.44%) 423,195 6,435.42 3,205,189 44,872.65 14,700 16,900 12,500
17/04/2026 14,700 0 (0%) 122,000 1,792.5 0 0 14,700 16,900 12,500
16/04/2026 14,700 -0.1 (-0.68%) 100,950 1,482.02 0 0 14,800 17,000 12,600
15/04/2026 14,700 0 (0%) 91,517 1,352.55 0 0 14,700 16,900 12,500
14/04/2026 14,700 0 (0%) 134,910 1,987.3 3,094,082 43,317.15 14,700 16,900 12,500
13/04/2026 14,700 0 (0%) 125,889 1,847.24 1,500,000 18,750 14,700 16,900 12,500
10/04/2026 14,700 0 (0%) 176,514 2,597.1 0 0 14,700 16,900 12,500
09/04/2026 14,800 -0.2 (-1.33%) 123,967 1,821.23 0 0 15,000 17,200 12,800
08/04/2026 14,900 0.3 (2.05%) 278,193 4,164.41 0 0 14,600 16,700 12,500
07/04/2026 14,200 0 (0%) 117,295 1,711.61 0 0 14,200 16,300 12,100
06/04/2026 14,300 -0.3 (-2.05%) 230,206 3,258.12 0 0 14,600 16,700 12,500
03/04/2026 14,400 -0.4 (-2.7%) 150,026 2,189.03 0 0 14,800 17,000 12,600
02/04/2026 14,700 -0.2 (-1.34%) 133,540 1,971.83 0 0 14,900 17,100 12,700
01/04/2026 14,900 0.2 (1.36%) 192,621 2,877.3 0 0 14,700 16,900 12,500
31/03/2026 14,900 0.6 (4.2%) 259,170 3,810.54 0 0 14,300 16,400 12,200
30/03/2026 14,300 0.1 (0.7%) 107,293 1,538.96 0 0 14,200 16,300 12,100
27/03/2026 14,300 0.2 (1.42%) 232,016 3,305.97 0 0 14,100 16,200 12,000
26/03/2026 14,200 -0.1 (-0.7%) 81,823 1,154.49 0 0 14,300 16,400 12,200
25/03/2026 14,300 0 (0%) 135,784 1,944.25 0 0 14,300 16,400 12,200
24/03/2026 14,300 0.5 (3.62%) 253,021 3,607.9 0 0 13,800 15,800 11,800
23/03/2026 14,000 0.1 (0.72%) 175,421 2,418.21 0 0 13,900 15,900 11,900
20/03/2026 13,700 -0.3 (-2.14%) 85,027 1,186.01 0 0 14,000 16,100 11,900
19/03/2026 14,100 -0.1 (-0.7%) 168,171 2,354.71 0 0 14,200 16,300 12,100
18/03/2026 14,200 0.1 (0.71%) 319,947 4,533.07 0 0 14,100 16,200 12,000
17/03/2026 14,200 0.7 (5.19%) 313,135 4,404.45 0 0 13,500 15,500 11,500
16/03/2026 13,700 0.5 (3.79%) 204,447 2,761.45 0 0 13,200 15,100 11,300
13/03/2026 13,300 0 (0%) 73,076 965.75 0 0 13,300 15,200 11,400
12/03/2026 13,200 0.1 (0.76%) 130,301 1,738.67 0 0 13,100 15,000 11,200
11/03/2026 13,200 0.2 (1.54%) 143,588 1,880.56 0 0 13,000 14,900 11,100
10/03/2026 13,000 0.3 (2.36%) 192,007 2,504.45 0 0 12,700 14,600 10,800
09/03/2026 12,400 -1.5 (-10.79%) 244,749 3,115.1 0 0 13,900 15,900 11,900
06/03/2026 13,700 -0.4 (-2.84%) 136,400 1,891.67 0 0 14,100 16,200 12,000
05/03/2026 13,800 0 (0%) 266,381 3,756.11 0 0 13,800 15,800 11,800
04/03/2026 14,000 0.3 (2.19%) 261,147 3,602.3 0 0 13,700 15,700 11,700
03/03/2026 13,600 0.2 (1.49%) 454,977 6,227.84 0 0 13,400 15,400 11,400
02/03/2026 13,500 0.1 (0.75%) 308,000 4,116.17 0 0 13,400 15,400 11,400
27/02/2026 13,300 -0.1 (-0.75%) 86,207 1,153.6 0 0 13,400 15,400 11,400
26/02/2026 13,300 -0.1 (-0.75%) 156,234 2,094.46 4,000,000 45,600 13,400 15,400 11,400
25/02/2026 13,500 0.3 (2.27%) 272,308 3,643.43 0 0 13,200 15,100 11,300
24/02/2026 13,300 0.2 (1.53%) 163,241 2,148.73 0 0 13,100 15,000 11,200
23/02/2026 13,200 0.4 (3.13%) 144,058 1,886.35 0 0 12,800 14,700 10,900
13/02/2026 12,800 0 (0%) 52,950 678.01 0 0 12,800 14,700 10,900
12/02/2026 12,800 0 (0%) 53,900 690.46 0 0 12,800 14,700 10,900
11/02/2026 12,900 0 (0%) 61,411 787.48 0 0 12,900 14,800 11,000
10/02/2026 12,900 0 (0%) 52,358 674.8 0 0 12,900 14,800 11,000
09/02/2026 13,000 0.1 (0.78%) 75,110 968.64 0 0 12,900 14,800 11,000
06/02/2026 12,800 -0.4 (-3.03%) 82,811 1,071.83 0 0 13,200 15,100 11,300
05/02/2026 13,000 -0.1 (-0.76%) 40,769 538.94 0 0 13,100 15,000 11,200
04/02/2026 13,100 0.1 (0.77%) 98,405 1,288.82 0 0 13,000 14,900 11,100
03/02/2026 13,100 0 (0%) 49,400 643.3 0 0 13,100 15,000 11,200
02/02/2026 13,000 -0.1 (-0.76%) 53,956 705.54 0 0 13,100 15,000 11,200
30/01/2026 13,100 0 (0%) 55,504 725.3 0 0 13,100 15,000 11,200
29/01/2026 12,900 -0.3 (-2.27%) 95,439 1,247.28 0 0 13,200 15,100 11,300
28/01/2026 13,200 -0.1 (-0.75%) 63,729 839.78 0 0 13,300 15,200 11,400
27/01/2026 13,400 0.1 (0.75%) 70,605 940.25 0 0 13,300 15,200 11,400
26/01/2026 13,200 -0.3 (-2.22%) 118,814 1,582.03 0 0 13,500 15,500 11,500
23/01/2026 13,300 -0.2 (-1.48%) 123,817 1,668.37 0 0 13,500 15,500 11,500
22/01/2026 13,500 0.2 (1.5%) 157,005 2,120.63 0 0 13,300 15,200 11,400
21/01/2026 13,400 0.1 (0.75%) 211,501 2,806.55 0 0 13,300 15,200 11,400
20/01/2026 13,200 -0.2 (-1.49%) 108,639 1,447.07 0 0 13,400 15,400 11,400
19/01/2026 13,400 0 (0%) 144,802 1,936.59 0 0 13,400 15,400 11,400
16/01/2026 13,400 0.1 (0.75%) 123,103 1,645.86 0 0 13,300 15,200 11,400
15/01/2026 13,200 -0.1 (-0.75%) 141,308 1,885.19 0 0 13,300 15,200 11,400
14/01/2026 13,400 0 (0%) 137,801 1,834.97 0 0 13,400 15,400 11,400
13/01/2026 13,400 0.1 (0.75%) 144,174 1,925.83 0 0 13,300 15,200 11,400
12/01/2026 13,500 0.6 (4.65%) 361,491 4,798.72 0 0 12,900 14,800 11,000
09/01/2026 13,000 0.1 (0.78%) 108,436 1,396.97 0 0 12,900 14,800 11,000
08/01/2026 12,900 0.1 (0.78%) 174,059 2,239.84 0 0 12,800 14,700 10,900
07/01/2026 12,700 0.1 (0.79%) 100,280 1,279.45 0 0 12,600 14,400 10,800
06/01/2026 12,700 0 (0%) 110,656 1,397.21 0 0 12,700 14,600 10,800
05/01/2026 12,700 0 (0%) 106,026 1,348.12 0 0 12,700 14,600 10,800
31/12/2025 12,700 0 (0%) 54,567 692.06 0 0 12,700 14,600 10,800
30/12/2025 12,700 0 (0%) 66,870 849.67 0 0 12,700 14,600 10,800
29/12/2025 12,800 0.1 (0.79%) 60,965 777.16 0 0 12,700 14,600 10,800
26/12/2025 12,700 -0.2 (-1.55%) 89,700 1,141.51 0 0 12,900 14,800 11,000
25/12/2025 12,900 0 (0%) 77,307 997.13 0 0 12,900 14,800 11,000
24/12/2025 13,000 0.2 (1.56%) 83,889 1,078.89 0 0 12,800 14,700 10,900
23/12/2025 12,800 0 (0%) 72,633 929.33 0 0 12,800 14,700 10,900
22/12/2025 12,800 0 (0%) 36,114 460.72 0 0 12,800 14,700 10,900
19/12/2025 12,900 0.2 (1.57%) 101,700 1,297.12 0 0 12,700 14,600 10,800
18/12/2025 12,800 0.1 (0.79%) 78,300 994.91 0 0 12,700 14,600 10,800
17/12/2025 12,800 0.2 (1.59%) 58,501 743.16 0 0 12,600 14,400 10,800
16/12/2025 12,800 0.2 (1.59%) 51,700 653.67 0 0 12,600 14,400 10,800
15/12/2025 12,600 0 (0%) 54,222 683. 0 0 12,600 14,400 10,800
12/12/2025 12,700 0 (0%) 120,850 1,527.32 0 0 12,700 14,600 10,800
11/12/2025 12,600 -0.2 (-1.56%) 73,859 936.52 0 0 12,800 14,700 10,900
10/12/2025 12,800 0.1 (0.79%) 73,600 938.77 0 0 12,700 14,600 10,800
09/12/2025 12,700 0 (0%) 64,970 824.4 0 0 12,700 14,600 10,800
08/12/2025 12,700 0 (0%) 94,600 1,204.28 0 0 12,700 14,600 10,800
05/12/2025 12,800 0.1 (0.79%) 153,201 1,951.61 0 0 12,700 14,600 10,800
04/12/2025 12,700 0 (0%) 63,295 804.63 0 0 12,700 14,600 10,800
03/12/2025 12,800 0.1 (0.79%) 33,010 419.35 0 0 12,700 14,600 10,800
02/12/2025 12,800 0 (0%) 52,400 666.38 0 0 12,800 14,700 10,900
01/12/2025 12,800 -0.1 (-0.78%) 106,219 1,357.28 0 0 12,900 14,800 11,000
28/11/2025 12,800 -0.1 (-0.78%) 132,600 1,707.43 0 0 12,900 14,800 11,000
27/11/2025 12,900 -0.1 (-0.77%) 118,441 1,531.4 0 0 13,000 14,900 11,100
26/11/2025 13,000 0.1 (0.78%) 119,542 1,549.61 0 0 12,900 14,800 11,000
25/11/2025 12,800 -0.1 (-0.78%) 114,336 1,471.42 0 0 12,900 14,800 11,000
24/11/2025 13,000 0.1 (0.78%) 104,800 1,352.72 0 0 12,900 14,800 11,000
21/11/2025 12,900 -0.1 (-0.77%) 101,750 1,310.99 0 0 13,000 14,900 11,100
20/11/2025 13,000 0 (0%) 111,823 1,449.95 0 0 13,000 14,900 11,100
19/11/2025 13,000 0 (0%) 102,400 1,327.4 0 0 13,000 14,900 11,100
18/11/2025 13,000 0.1 (0.78%) 122,155 1,583.1 0 0 12,900 14,800 11,000
17/11/2025 13,000 0.1 (0.78%) 114,811 1,479.53 0 0 12,900 14,800 11,000
14/11/2025 12,900 0 (0%) 85,009 1,095.05 0 0 12,900 14,800 11,000
13/11/2025 13,000 0.1 (0.78%) 103,293 1,335.33 0 0 12,900 14,800 11,000
12/11/2025 13,100 0.2 (1.55%) 149,134 1,926.87 0 0 12,900 14,800 11,000
11/11/2025 12,900 0 (0%) 91,800 1,185 0 0 12,900 14,800 11,000
10/11/2025 12,900 0 (0%) 120,742 1,559.25 0 0 12,900 14,800 11,000
07/11/2025 12,800 -0.2 (-1.54%) 132,801 1,717.82 0 0 13,000 14,900 11,100
06/11/2025 12,900 -0.1 (-0.77%) 81,374 1,055.91 0 0 13,000 14,900 11,100
05/11/2025 13,000 0 (0%) 160,266 2,088.66 0 0 13,000 14,900 11,100
04/11/2025 13,200 0.3 (2.33%) 288,935 3,741.84 0 0 12,900 14,800 11,000
03/11/2025 13,000 0 (0%) 148,614 1,919.99 0 0 13,000 14,900 11,100

Historical Data-ko - BSC

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