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
19/03/2026 11,300 0.1 (0.89%) 300 3.38 0 0 11,200 11,950 10,450
18/03/2026 11,200 -0.2 (-1.75%) 1,200 13.24 0 0 11,400 12,150 10,650
17/03/2026 11,400 0 (0%) 800 8.79 0 0 11,400 12,150 10,650
16/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
13/03/2026 11,400 -0.05 (-0.44%) 500 5.7 0 0 11,450 12,250 10,650
12/03/2026 11,450 0.45 (4.09%) 4,800 51.19 0 0 11,000 11,750 10,250
11/03/2026 11,000 0.1 (0.92%) 10,200 109.03 0 0 10,900 11,650 10,150
10/03/2026 10,900 0 (0%) 22,500 245.4 0 0 10,900 11,650 10,150
09/03/2026 10,900 -0.8 (-6.84%) 3,700 40.53 0 0 11,700 12,500 10,900
06/03/2026 11,700 0.05 (0.43%) 19,700 230.66 0 0 11,650 12,450 10,850
05/03/2026 11,650 -0.05 (-0.43%) 1,200 13.95 0 0 11,700 12,500 10,900
04/03/2026 11,700 -0.05 (-0.43%) 49,300 565.56 0 0 11,750 12,550 10,950
03/03/2026 11,750 0 (0%) 24,500 288.35 0 0 11,750 12,550 10,950
02/03/2026 11,750 -0.15 (-1.26%) 1,300 15.06 0 0 11,900 12,700 11,100
27/02/2026 11,900 0 (0%) 35,200 415.36 0 0 11,900 12,700 11,100
26/02/2026 11,900 0.1 (0.85%) 38,000 447.08 0 0 11,800 12,600 11,000
25/02/2026 11,800 -0.2 (-1.67%) 6,800 80.19 0 0 12,000 12,800 11,200
24/02/2026 12,000 -0.05 (-0.41%) 9,600 114.21 0 0 12,050 12,850 11,250
23/02/2026 12,050 0.25 (2.12%) 4,200 50.83 0 0 11,800 12,600 11,000
13/02/2026 11,800 0.2 (1.72%) 60,500 719.94 0 0 11,600 12,400 10,800
12/02/2026 11,600 0 (0%) 13,500 156.74 0 0 11,600 12,400 10,800
11/02/2026 11,600 -0.05 (-0.43%) 12,100 139.35 0 0 11,650 12,450 10,850
10/02/2026 11,650 0.35 (3.1%) 19,400 219.17 0 0 11,300 12,050 10,550
09/02/2026 11,300 -0.2 (-1.74%) 62,900 709.64 0 0 11,500 12,300 10,700
06/02/2026 11,500 -0.2 (-1.71%) 3,600 40.72 0 0 11,700 12,500 10,900
05/02/2026 11,700 -0.05 (-0.43%) 46,600 540.93 0 0 11,750 12,550 10,950
04/02/2026 11,750 -0.05 (-0.42%) 51,000 598.8 281,300 3,375.6 11,800 12,600 11,000
03/02/2026 11,800 -0.75 (-5.98%) 150,000 1,770.51 0 0 12,550 13,400 11,700
02/02/2026 12,550 0 (0%) 27,300 344.4 0 0 12,550 13,400 11,700
30/01/2026 12,550 0.35 (2.87%) 181,000 2,313.42 0 0 12,200 13,050 11,350
29/01/2026 12,200 0 (0%) 13,300 160.88 0 0 12,200 13,050 11,350
28/01/2026 12,200 0 (0%) 28,300 343.46 0 0 12,200 13,050 11,350
27/01/2026 12,200 0.3 (2.52%) 19,800 240.07 0 0 11,900 12,700 11,100
26/01/2026 11,900 0.2 (1.71%) 38,600 462.56 0 0 11,700 12,500 10,900
23/01/2026 11,700 0.2 (1.74%) 127,900 1,509.55 0 0 11,500 12,300 10,700
22/01/2026 11,500 0.5 (4.55%) 23,800 269.55 0 0 11,000 11,750 10,250
21/01/2026 11,000 0 (0%) 49,700 545.88 100,000 1,070 11,000 11,750 10,250
20/01/2026 11,000 0 (0%) 24,600 270.6 0 0 11,000 11,750 10,250
19/01/2026 11,000 0.25 (2.33%) 61,900 678.83 0 0 10,750 11,500 10,000
16/01/2026 10,750 -0.05 (-0.46%) 4,500 48.23 0 0 10,800 11,550 10,050
15/01/2026 10,800 0.1 (0.93%) 53,800 581.09 0 0 10,700 11,400 9,960
14/01/2026 10,700 0.3 (2.88%) 126,500 1,341.3 0 0 10,400 11,100 9,680
13/01/2026 10,400 0 (0%) 2,700 28.08 0 0 10,400 11,100 9,680
12/01/2026 10,400 0 (0%) 8,600 89.45 0 0 10,400 11,100 9,680
09/01/2026 10,400 0 (0%) 14,800 152.68 0 0 10,400 11,100 9,680
08/01/2026 10,400 0 (0%) 9,000 93.89 0 0 10,400 11,100 9,680
07/01/2026 10,400 -0.05 (-0.48%) 21,100 220.76 0 0 10,450 11,150 9,720
06/01/2026 10,450 -0.05 (-0.48%) 40,300 421.44 0 0 10,500 11,200 9,770
05/01/2026 10,500 -0.3 (-2.78%) 13,800 146.04 0 0 10,800 11,550 10,050
31/12/2025 10,800 -0.35 (-3.14%) 22,500 246.01 0 0 11,150 11,900 10,400
30/12/2025 11,150 0 (0%) 14,500 161.73 0 0 11,150 11,900 10,400
29/12/2025 11,150 -0.1 (-0.89%) 46,300 503.07 0 0 11,250 12,000 10,500
26/12/2025 11,250 -0.45 (-3.85%) 78,100 900.64 0 0 11,700 12,500 10,900
25/12/2025 23,350 -0.15 (-0.64%) 90,900 2,128.48 0 0 23,500 25,100 21,900
24/12/2025 23,500 -0.5 (-2.08%) 85,400 2,039.63 0 0 24,000 25,650 22,350
23/12/2025 24,000 -0.75 (-3.03%) 104,200 2,529.63 0 0 24,750 26,450 23,050
22/12/2025 24,750 -0.15 (-0.6%) 31,400 785.47 0 0 24,900 26,600 23,200
19/12/2025 24,900 -0.1 (-0.4%) 53,200 1,331.12 0 0 25,000 26,750 23,250
18/12/2025 25,000 -0.95 (-3.66%) 62,800 1,563.88 0 0 25,950 27,750 24,150
17/12/2025 25,950 -1.9 (-6.82%) 248,800 6,514.86 0 0 27,850 29,750 25,950
16/12/2025 27,850 0.3 (1.09%) 52,200 1,439.5 0 0 27,550 29,450 25,650
15/12/2025 27,550 1.8 (6.99%) 154,400 4,247.68 300,000 7,500 25,750 27,550 23,950
12/12/2025 25,750 -0.45 (-1.72%) 14,200 366.22 0 0 26,200 28,000 24,400
11/12/2025 26,200 0.4 (1.55%) 34,000 883.8 0 0 25,800 27,600 24,000
10/12/2025 25,800 -1.1 (-4.09%) 8,600 226.26 0 0 26,900 28,750 25,050
09/12/2025 26,900 0.2 (0.75%) 9,200 244.4 0 0 26,700 28,550 24,850
08/12/2025 26,700 0.65 (2.5%) 44,000 1,168.8 0 0 26,050 27,850 24,250
05/12/2025 26,050 -0.05 (-0.19%) 17,200 448.52 0 0 26,100 27,900 24,300
04/12/2025 26,100 -0.1 (-0.38%) 14,800 385.38 0 0 26,200 28,000 24,400
03/12/2025 26,200 0.2 (0.77%) 33,400 867.38 0 0 26,000 27,800 24,200
02/12/2025 26,000 0 (0%) 32,900 861.75 0 0 26,000 27,800 24,200
01/12/2025 26,000 0.2 (0.78%) 38,500 1,013.7 0 0 25,800 27,600 24,000
28/11/2025 25,800 0.25 (0.98%) 40,400 1,025.61 0 0 25,550 27,300 23,800
27/11/2025 25,550 0.05 (0.2%) 9,900 250.76 0 0 25,500 27,250 23,750
26/11/2025 25,500 0.35 (1.39%) 38,900 982.18 0 0 25,150 26,900 23,400
25/11/2025 25,150 0.1 (0.4%) 18,900 473.94 0 0 25,050 26,800 23,300
24/11/2025 25,050 0.45 (1.83%) 26,000 646.05 0 0 24,600 26,300 22,900
21/11/2025 24,600 0.05 (0.2%) 24,000 587.26 0 0 24,550 26,250 22,850
20/11/2025 24,550 -0.35 (-1.41%) 46,700 1,150.36 0 0 24,900 26,600 23,200
19/11/2025 24,900 -0.7 (-2.73%) 21,500 538.45 0 0 25,600 27,350 23,850
18/11/2025 25,600 1 (4.07%) 57,500 1,433.04 0 0 24,600 26,300 22,900
17/11/2025 24,600 -0.4 (-1.6%) 58,200 1,500.67 0 0 25,000 26,750 23,250
14/11/2025 25,000 1.6 (6.84%) 174,600 4,277.08 0 0 23,400 25,000 21,800
13/11/2025 23,400 -0.3 (-1.27%) 42,200 980.72 0 0 23,700 25,350 22,050
12/11/2025 23,700 0.75 (3.27%) 103,000 2,439.65 0 0 22,950 24,550 21,350
11/11/2025 22,950 1.5 (6.99%) 136,000 3,121.17 0 0 21,450 22,950 19,950
10/11/2025 21,450 1.4 (6.98%) 161,700 3,468.47 700,000 13,090 20,050 21,450 18,650
07/11/2025 20,050 0 (0%) 31,200 624.15 0 0 20,050 21,450 18,650
06/11/2025 20,050 0.05 (0.25%) 6,400 127.94 0 0 20,000 21,400 18,600
05/11/2025 20,000 0 (0%) 32,100 642.01 0 0 20,000 21,400 18,600
04/11/2025 20,000 -0.05 (-0.25%) 6,800 136 0 0 20,050 21,450 18,650
03/11/2025 20,050 0.15 (0.75%) 128,300 2,553.45 0 0 19,900 21,250 18,550
31/10/2025 19,900 0 (0%) 4,500 88.87 0 0 19,900 21,250 18,550
30/10/2025 19,900 0 (0%) 45,100 892.99 0 0 19,900 21,250 18,550
29/10/2025 19,900 0.2 (1.02%) 29,000 571.75 0 0 19,700 21,050 18,350
28/10/2025 19,700 -0.1 (-0.51%) 10,400 203.9 0 0 19,800 21,150 18,450
27/10/2025 19,800 0.25 (1.28%) 52,000 1,024.4 0 0 19,550 20,900 18,200
24/10/2025 19,550 0 (0%) 300 5.87 0 0 19,550 20,900 18,200
23/10/2025 19,550 0 (0%) 0 0 0 0 19,550 20,900 18,200
22/10/2025 19,550 0 (0%) 900 17.39 0 0 19,550 20,900 18,200
21/10/2025 19,550 -0.05 (-0.26%) 12,700 244.07 0 0 19,600 20,950 18,250
20/10/2025 19,600 -0.05 (-0.25%) 2,800 54.96 1,399,727 26,594.81 19,650 21,000 18,300
17/10/2025 19,650 -0.05 (-0.25%) 8,800 172.21 0 0 19,700 21,050 18,350
16/10/2025 19,700 -0.1 (-0.51%) 12,100 230.35 0 0 19,800 21,150 18,450
15/10/2025 19,800 0 (0%) 7,600 148.28 0 0 19,800 21,150 18,450
14/10/2025 19,800 0 (0%) 7,200 140.58 0 0 19,800 21,150 18,450
13/10/2025 19,800 0 (0%) 2,600 50.63 0 0 19,800 21,150 18,450
10/10/2025 19,800 -0.1 (-0.5%) 2,600 50.98 0 0 19,900 21,250 18,550
09/10/2025 19,900 0.1 (0.51%) 11,300 223.78 0 0 19,800 21,150 18,450
08/10/2025 19,800 -0.4 (-1.98%) 7,500 148.84 0 0 20,200 21,600 18,800
07/10/2025 20,200 0.4 (2.02%) 34,400 696.07 0 0 19,800 21,150 18,450
06/10/2025 19,800 -0.1 (-0.5%) 1,800 35.58 0 0 19,900 21,250 18,550
03/10/2025 19,900 0 (0%) 12,300 242.93 0 0 19,900 21,250 18,550
02/10/2025 19,900 0.1 (0.51%) 4,900 97.27 0 0 19,800 21,150 18,450
01/10/2025 19,800 -0.1 (-0.5%) 800 15.84 0 0 19,900 21,250 18,550
30/09/2025 19,900 -0.05 (-0.25%) 7,400 147.05 0 0 19,950 21,300 18,600
29/09/2025 19,950 0 (0%) 8,900 177.05 0 0 19,950 21,300 18,600
26/09/2025 19,950 0 (0%) 9,500 188.21 0 0 19,950 21,300 18,600
25/09/2025 19,950 -0.05 (-0.25%) 19,200 382.11 0 0 20,000 21,400 18,600
24/09/2025 20,000 0.05 (0.25%) 5,500 110.09 0 0 19,950 21,300 18,600
23/09/2025 19,950 -0.05 (-0.25%) 46,100 918.83 0 0 20,000 21,400 18,600
22/09/2025 20,000 -0.1 (-0.5%) 109,900 2,196.58 0 0 20,100 21,500 18,700
19/09/2025 20,100 0.35 (1.77%) 47,900 957.75 0 0 19,750 21,100 18,400

Historical Data-ko - BSC

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