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
04/02/2026 17,300 -0.1 (-0.57%) 550,700 9,353.83 0 0 17,400 19,100 15,700
03/02/2026 17,400 0.1 (0.58%) 521,500 8,985.32 0 0 17,300 19,000 15,600
02/02/2026 17,300 -0.4 (-2.26%) 200,011 3,456.29 20,200 357.54 17,700 19,400 16,000
30/01/2026 17,700 0 (0%) 282,841 4,929.93 0 0 17,700 19,400 16,000
29/01/2026 17,700 0.3 (1.72%) 312,554 5,405.51 35,000 609 17,400 19,100 15,700
28/01/2026 17,400 -0.5 (-2.79%) 435,453 7,610.8 0 0 17,900 19,600 16,200
27/01/2026 17,900 0.2 (1.13%) 336,486 5,919.64 0 0 17,700 19,400 16,000
26/01/2026 17,700 -0.1 (-0.56%) 607,976 10,645.96 0 0 17,800 19,500 16,100
23/01/2026 17,800 0.5 (2.89%) 552,261 9,551.49 0 0 17,300 19,000 15,600
22/01/2026 17,300 0.3 (1.76%) 370,603 6,242.71 0 0 17,000 18,700 15,300
21/01/2026 17,000 -0.3 (-1.73%) 479,610 8,019. 917,000 14,363 17,300 19,000 15,600
20/01/2026 17,300 0.3 (1.76%) 525,921 8,882.68 1,267,000 19,385.1 17,000 18,700 15,300
19/01/2026 17,000 1 (6.25%) 457,637 7,541.55 3,000,000 43,200 16,000 17,600 14,400
16/01/2026 16,000 0 (0%) 438,174 6,847.02 0 0 16,000 17,600 14,400
15/01/2026 16,000 0.5 (3.23%) 381,993 5,900.93 0 0 15,500 17,000 14,000
14/01/2026 15,500 0.6 (4.03%) 530,553 7,814.63 0 0 14,900 16,300 13,500
13/01/2026 14,900 0 (0%) 670,559 9,990.47 0 0 14,900 16,300 13,500
12/01/2026 14,900 0.7 (4.93%) 993,207 14,381.1 0 0 14,200 15,600 12,800
09/01/2026 14,200 0.7 (5.19%) 925,099 12,927.03 0 0 13,500 14,800 12,200
08/01/2026 13,500 0.3 (2.27%) 880,874 11,458.11 0 0 13,200 14,500 11,900
07/01/2026 13,200 0.4 (3.13%) 899,667 11,463.44 0 0 12,800 14,000 11,600
06/01/2026 12,800 0.1 (0.79%) 378,562 4,753.5 540,000 6,210 12,700 13,900 11,500
05/01/2026 12,700 0.1 (0.79%) 270,013 3,379.7 370,000 4,218 12,600 13,800 11,400
31/12/2025 12,600 -0.1 (-0.79%) 235,100 2,940.46 0 0 12,700 13,900 11,500
30/12/2025 12,700 0 (0%) 59,410 747.31 0 0 12,700 13,900 11,500
29/12/2025 12,700 0 (0%) 172,556 2,187.14 0 0 12,700 13,900 11,500
26/12/2025 12,700 -0.1 (-0.78%) 194,605 2,453.21 300,000 3,600 12,800 14,000 11,600
25/12/2025 12,800 -0.1 (-0.78%) 138,000 1,771.54 440,000 5,280 12,900 14,100 11,700
24/12/2025 12,900 0 (0%) 134,016 1,727.64 400,000 4,800 12,900 14,100 11,700
23/12/2025 12,900 -0.2 (-1.53%) 112,341 1,448.45 490,000 5,880 13,100 14,400 11,800
22/12/2025 13,100 0.1 (0.77%) 172,610 2,240.41 0 0 13,000 14,300 11,700
19/12/2025 13,000 -0.2 (-1.52%) 290,702 3,751.65 0 0 13,200 14,500 11,900
18/12/2025 13,200 0.7 (5.6%) 503,102 6,532.64 0 0 12,500 13,700 11,300
17/12/2025 12,500 -0.4 (-3.1%) 307,247 3,885.73 0 0 12,900 14,100 11,700
16/12/2025 12,900 0.4 (3.2%) 176,548 2,247.07 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 686,788 8,606.31 0 0 12,500 13,700 11,300
12/12/2025 12,500 -0.5 (-3.85%) 311,601 3,963.66 0 0 13,000 14,300 11,700
11/12/2025 13,000 0.2 (1.56%) 76,704 996.84 0 0 12,800 14,000 11,600
10/12/2025 12,800 -0.2 (-1.54%) 360,790 4,635.7 0 0 13,000 14,300 11,700
09/12/2025 13,000 -0.1 (-0.76%) 357,650 4,645.91 0 0 13,100 14,400 11,800
08/12/2025 13,100 -0.1 (-0.76%) 403,956 5,290.1 0 0 13,200 14,500 11,900
05/12/2025 13,200 0.2 (1.54%) 208,130 2,697.7 0 0 13,000 14,300 11,700
04/12/2025 13,000 -0.3 (-2.26%) 470,984 6,143.96 0 0 13,300 14,600 12,000
03/12/2025 13,300 -0.1 (-0.75%) 450,288 5,970.64 0 0 13,400 14,700 12,100
02/12/2025 13,400 0.1 (0.75%) 645,277 8,319.62 0 0 13,300 14,600 12,000
01/12/2025 13,300 -0.8 (-5.67%) 454,557 6,192.09 0 0 14,100 15,500 12,700
28/11/2025 14,100 -0.8 (-5.37%) 1,244,535 17,420.71 0 0 14,900 16,300 13,500
27/11/2025 14,900 0.6 (4.2%) 2,318,305 35,331.28 0 0 14,300 15,700 12,900
26/11/2025 14,300 1.3 (10%) 2,970,019 41,853.36 0 0 13,000 14,300 11,700
25/11/2025 13,000 0.2 (1.56%) 177,852 2,285.13 0 0 12,800 14,000 11,600
24/11/2025 12,800 0.3 (2.4%) 560,181 7,214.99 0 0 12,500 13,700 11,300
21/11/2025 12,500 0 (0%) 221,136 2,745.54 0 0 12,500 13,700 11,300
20/11/2025 12,500 0 (0%) 98,850 1,234.95 0 0 12,500 13,700 11,300
19/11/2025 12,500 -0.2 (-1.57%) 228,400 2,890.86 0 0 12,700 13,900 11,500
18/11/2025 12,700 0.3 (2.42%) 844,764 10,624.68 0 0 12,400 13,600 11,200
17/11/2025 12,400 0.1 (0.81%) 233,900 2,872.75 0 0 12,300 13,500 11,100
14/11/2025 12,300 -0.4 (-3.15%) 384,809 4,727. 0 0 12,700 13,900 11,500
13/11/2025 12,700 -0.1 (-0.78%) 297,530 3,748.41 0 0 12,800 14,000 11,600
12/11/2025 12,800 0.9 (7.56%) 1,020,438 12,923.31 0 0 11,900 13,000 10,800
11/11/2025 11,900 0.2 (1.71%) 223,540 2,614.8 0 0 11,700 12,800 10,600
10/11/2025 11,700 0 (0%) 212,811 2,471.11 0 0 11,700 12,800 10,600
07/11/2025 11,700 -0.2 (-1.68%) 180,303 2,129.91 0 0 11,900 13,000 10,800
06/11/2025 11,900 -0.1 (-0.83%) 397,305 4,681.75 0 0 12,000 13,200 10,800
05/11/2025 12,000 -0.2 (-1.64%) 254,902 3,089.06 0 0 12,200 13,400 11,000
04/11/2025 12,200 0.1 (0.83%) 207,745 2,503.01 0 0 12,100 13,300 10,900
03/11/2025 12,100 0 (0%) 413,120 4,968.41 0 0 12,100 13,300 10,900
31/10/2025 12,100 -0.3 (-2.42%) 309,247 3,713.42 0 0 12,400 13,600 11,200
30/10/2025 12,400 -0.2 (-1.59%) 369,483 4,476.48 0 0 12,600 13,800 11,400
29/10/2025 12,600 0.6 (5%) 577,402 7,117.24 0 0 12,000 13,200 10,800
28/10/2025 12,000 -0.1 (-0.83%) 479,100 5,643.95 0 0 12,100 13,300 10,900
27/10/2025 12,100 0 (0%) 459,641 5,431.53 0 0 12,100 13,300 10,900
24/10/2025 12,100 0 (0%) 107,209 1,292.14 0 0 12,100 13,300 10,900
23/10/2025 12,100 0.5 (4.31%) 279,184 3,350.09 0 0 11,600 12,700 10,500
22/10/2025 11,600 0.1 (0.87%) 448,340 5,109.46 0 0 11,500 12,600 10,400
21/10/2025 11,500 0 (0%) 346,935 3,778.52 0 0 11,500 12,600 10,400
20/10/2025 11,500 -1.2 (-9.45%) 551,054 6,819.98 0 0 12,700 13,900 11,500
17/10/2025 12,700 -0.2 (-1.55%) 493,551 6,314.18 0 0 12,900 14,100 11,700
16/10/2025 12,900 0 (0%) 444,864 5,744.06 0 0 12,900 14,100 11,700
15/10/2025 12,900 0.2 (1.57%) 457,268 5,856.09 0 0 12,700 13,900 11,500
14/10/2025 12,700 -0.3 (-2.31%) 462,669 5,950.16 0 0 13,000 14,300 11,700
13/10/2025 13,000 -0.4 (-2.99%) 449,420 5,793.11 0 0 13,400 14,700 12,100
10/10/2025 13,400 0.1 (0.75%) 506,511 6,624.2 0 0 13,300 14,600 12,000
09/10/2025 13,300 0.6 (4.72%) 435,348 5,691.08 0 0 12,700 13,900 11,500
08/10/2025 12,700 -0.4 (-3.05%) 537,840 6,942.74 0 0 13,100 14,400 11,800
07/10/2025 13,100 0 (0%) 342,543 4,428.45 0 0 13,100 14,400 11,800
06/10/2025 13,100 0.6 (4.8%) 497,094 6,434.1 0 0 12,500 13,700 11,300
03/10/2025 12,500 -0.3 (-2.34%) 551,311 6,948.66 0 0 12,800 14,000 11,600
02/10/2025 12,800 -0.2 (-1.54%) 604,300 7,726.8 0 0 13,000 14,300 11,700
01/10/2025 13,000 0.2 (1.56%) 593,619 7,677.97 0 0 12,800 14,000 11,600
30/09/2025 12,800 0 (0%) 524,319 6,662.02 0 0 12,800 14,000 11,600
29/09/2025 12,800 -0.1 (-0.78%) 522,001 6,657.18 0 0 12,900 14,100 11,700
26/09/2025 12,900 0.4 (3.2%) 538,270 6,760.83 0 0 12,500 13,700 11,300
25/09/2025 12,500 -1 (-7.41%) 1,136,058 14,588.57 0 0 13,500 14,800 12,200
24/09/2025 13,500 0.5 (3.85%) 821,645 10,587.11 0 0 13,000 14,300 11,700
23/09/2025 13,000 0.7 (5.69%) 1,313,383 16,851.52 0 0 12,300 13,500 11,100
22/09/2025 12,300 0 (0%) 731,512 8,863.55 804,000 9,004.8 12,300 13,500 11,100
19/09/2025 12,300 0 (0%) 369,536 4,495.81 0 0 12,300 13,500 11,100
18/09/2025 12,300 0.1 (0.82%) 541,615 6,577.75 0 0 12,200 13,400 11,000
17/09/2025 12,200 0.3 (2.52%) 643,593 7,683.84 1,100,000 11,990 11,900 13,000 10,800
16/09/2025 11,900 -0.2 (-1.65%) 898,728 10,663.98 0 0 12,100 13,300 10,900
15/09/2025 12,100 -0.2 (-1.63%) 668,136 8,030.45 1,600,000 21,440 12,300 13,500 11,100
12/09/2025 12,300 0 (0%) 1,351,770 16,304.92 0 0 12,300 13,500 11,100
11/09/2025 12,300 0 (0%) 904,706 11,051.27 0 0 12,300 13,500 11,100
10/09/2025 12,300 0.7 (6.03%) 1,058,043 12,755.08 0 0 11,600 12,700 10,500
09/09/2025 11,600 0.4 (3.57%) 948,840 10,930.49 0 0 11,200 12,300 10,100
08/09/2025 11,200 0.3 (2.75%) 1,191,254 13,193.25 0 0 10,900 11,900 9,900
05/09/2025 10,900 0.6 (5.83%) 1,067,945 11,340.43 0 0 10,300 11,300 9,300
04/09/2025 10,300 0.2 (1.98%) 741,658 7,572.58 0 0 10,100 11,100 9,100
03/09/2025 10,100 0.4 (4.12%) 708,300 7,074.48 0 0 9,700 10,600 8,800
29/08/2025 9,700 0.2 (2.11%) 495,932 4,636.41 0 0 9,500 10,400 8,600
28/08/2025 9,500 0 (0%) 378,400 3,505.43 0 0 9,500 10,400 8,600
27/08/2025 9,500 0.3 (3.26%) 391,800 3,570.83 0 0 9,200 10,100 8,300
26/08/2025 9,200 0 (0%) 293,050 2,633.04 0 0 9,200 10,100 8,300
25/08/2025 9,200 0.1 (1.1%) 377,715 3,418.84 0 0 9,100 10,000 8,200
22/08/2025 9,100 -0.5 (-5.21%) 598,512 5,462.14 0 0 9,600 10,500 8,700
21/08/2025 9,600 -0.2 (-2.04%) 417,607 3,997.96 0 0 9,800 10,700 8,900
20/08/2025 9,800 -0.3 (-2.97%) 707,553 7,111.77 0 0 10,100 11,100 9,100
19/08/2025 10,100 -0.3 (-2.88%) 469,241 4,747.29 0 0 10,400 11,400 9,400
18/08/2025 10,400 0.1 (0.97%) 436,091 4,459.18 0 0 10,300 11,300 9,300
15/08/2025 10,300 0 (0%) 405,062 4,133.78 0 0 10,300 11,300 9,300
14/08/2025 10,300 0.1 (0.98%) 435,934 4,421.79 0 0 10,200 11,200 9,200
13/08/2025 10,200 0.3 (3.03%) 638,812 6,288.71 0 0 9,900 10,800 9,000
12/08/2025 9,900 0 (0%) 319,311 3,128.69 0 0 9,900 10,800 9,000
11/08/2025 9,900 0.3 (3.13%) 699,501 6,734.67 0 0 9,600 10,500 8,700
08/08/2025 9,600 0.1 (1.05%) 453,999 4,269.21 0 0 9,500 10,400 8,600
07/08/2025 9,500 0.2 (2.15%) 342,205 3,203.98 0 0 9,300 10,200 8,400
06/08/2025 9,300 0.3 (3.33%) 429,822 3,986.89 0 0 9,000 9,900 8,100
05/08/2025 9,000 -0.5 (-5.26%) 1,179,056 11,090.6 0 0 9,500 10,400 8,600
04/08/2025 9,500 -0.4 (-4.04%) 724,176 6,906.34 0 0 9,900 10,800 9,000

Historical Data-ko - BSC

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