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
04/05/2026 13,900 0 (0%) 300 4.13 0 0 13,900 15,900 11,900
29/04/2026 13,900 0.2 (1.46%) 1,100 15.24 0 0 13,700 15,700 11,700
28/04/2026 13,600 -0.2 (-1.45%) 1,200 16.43 0 0 13,800 15,800 11,800
24/04/2026 13,800 0.1 (0.73%) 100 1.38 0 0 13,700 15,700 11,700
23/04/2026 13,700 0 (0%) 900 12.33 0 0 13,700 15,700 11,700
22/04/2026 14,100 0.2 (1.44%) 1,800 24.72 0 0 13,900 15,900 11,900
21/04/2026 13,900 0 (0%) 3 0.04 0 0 13,900 15,900 11,900
20/04/2026 13,900 -1.4 (-9.15%) 9,002 125.12 0 0 15,300 17,500 13,100
17/04/2026 15,400 0 (0%) 400 6.11 0 0 15,400 17,700 13,100
16/04/2026 15,400 -0.6 (-3.75%) 100 1.54 0 0 16,000 18,400 13,600
15/04/2026 16,000 1.8 (12.68%) 100 1.6 200,000 2,800 14,200 16,300 12,100
14/04/2026 14,200 -0.1 (-0.7%) 201 2.84 0 0 14,300 16,400 12,200
13/04/2026 14,100 0.2 (1.44%) 500 7.13 200,000 2,780 13,900 15,900 11,900
10/04/2026 14,000 0.2 (1.45%) 3,200 44.46 0 0 13,800 15,800 11,800
09/04/2026 13,800 -0.4 (-2.82%) 500 6.9 0 0 14,200 16,300 12,100
08/04/2026 14,200 0.1 (0.71%) 2,400 34.08 0 0 14,100 16,200 12,000
07/04/2026 14,000 -2.1 (-13.04%) 2,300 32.47 0 0 16,100 18,500 13,700
06/04/2026 15,700 -0.9 (-5.42%) 1,600 25.82 0 0 16,600 19,000 14,200
03/04/2026 16,600 0.6 (3.75%) 1,100 18.26 0 0 16,000 18,400 13,600
02/04/2026 16,000 -0.2 (-1.23%) 600 9.61 0 0 16,200 18,600 13,800
01/04/2026 16,500 -1.2 (-6.78%) 1,516 24.52 0 0 17,700 20,300 15,100
31/03/2026 18,000 0.5 (2.86%) 5,801 102.68 0 0 17,500 20,100 14,900
30/03/2026 17,000 0.5 (3.03%) 28,887 505.42 0 0 16,500 18,900 14,100
27/03/2026 17,100 1.3 (8.23%) 53,100 873.86 0 0 15,800 18,100 13,500
26/03/2026 16,000 0.9 (5.96%) 29,915 473.18 0 0 15,100 17,300 12,900
25/03/2026 15,000 0.7 (4.9%) 23,950 360.92 0 0 14,300 16,400 12,200
24/03/2026 14,900 1.4 (10.37%) 34,950 501.03 0 0 13,500 15,500 11,500
23/03/2026 13,900 0.1 (0.72%) 3,354 45.3 0 0 13,800 15,800 11,800
20/03/2026 14,300 1.8 (14.4%) 22,800 314.59 0 0 12,500 14,300 10,700
19/03/2026 12,500 -0.5 (-3.85%) 3,188 39.96 0 0 13,000 14,900 11,100
18/03/2026 13,000 -0.6 (-4.41%) 3,600 46.97 0 0 13,600 15,600 11,600
17/03/2026 13,300 -0.3 (-2.21%) 801 10.92 0 0 13,600 15,600 11,600
16/03/2026 13,300 -0.7 (-5%) 4,919 66.73 650,000 10,400 14,000 16,100 11,900
13/03/2026 15,000 1.8 (13.64%) 20,901 292.41 0 0 13,200 15,100 11,300
12/03/2026 13,000 -1 (-7.14%) 4,402 58.28 0 0 14,000 16,100 11,900
11/03/2026 13,900 0 (0%) 9,301 129.77 0 0 13,900 15,900 11,900
10/03/2026 14,000 -1.9 (-11.95%) 11,051 153.7 0 0 15,900 18,200 13,600
09/03/2026 13,800 -1.2 (-8%) 2,110,667 33,524.78 2,157,650 34,522.4 15,000 17,200 12,800
06/03/2026 15,000 0.3 (2.04%) 22,700 341.09 0 0 14,700 16,900 12,500
05/03/2026 15,200 1.9 (14.29%) 154,779 2,279.12 0 0 13,300 15,200 11,400
04/03/2026 13,100 0.3 (2.34%) 20,139 267.2 0 0 12,800 14,700 10,900
03/03/2026 13,100 0.8 (6.5%) 57,416 736.44 0 0 12,300 14,100 10,500
02/03/2026 12,500 0 (0%) 8,041 98.89 0 0 12,500 14,300 10,700
27/02/2026 12,500 0 (0%) 22,601 282.21 0 0 12,500 14,300 10,700
26/02/2026 12,500 0.3 (2.46%) 23,704 295.88 0 0 12,200 14,000 10,400
25/02/2026 12,200 0 (0%) 18,500 225.27 0 0 12,200 14,000 10,400
24/02/2026 12,100 0 (0%) 9,901 121.03 0 0 12,100 13,900 10,300
23/02/2026 12,500 0.5 (4.17%) 59,905 727.33 0 0 12,000 13,800 10,200
13/02/2026 12,100 0.3 (2.54%) 7,393 89.03 0 0 11,800 13,500 10,100
12/02/2026 11,800 -0.1 (-0.84%) 17,800 210.52 0 0 11,900 13,600 10,200
11/02/2026 11,400 -0.3 (-2.56%) 17,311 205.14 0 0 11,700 13,400 10,000
10/02/2026 11,300 0.3 (2.73%) 62,100 729.29 0 0 11,000 12,600 9,400
09/02/2026 11,000 0.1 (0.92%) 12,209 134.6 0 0 10,900 12,500 9,300
06/02/2026 10,700 -0.4 (-3.6%) 26,800 293.17 0 0 11,100 12,700 9,500
05/02/2026 11,100 0.1 (0.91%) 101 1.12 0 0 11,000 12,600 9,400
04/02/2026 10,900 -0.1 (-0.91%) 18,300 201.87 0 0 11,000 12,600 9,400
03/02/2026 11,000 0 (0%) 192,000 2,110.33 0 0 11,000 12,600 9,400
02/02/2026 11,000 0 (0%) 5,301 58.31 0 0 11,000 12,600 9,400
30/01/2026 11,000 0 (0%) 90,001 989.81 0 0 11,000 12,600 9,400
29/01/2026 11,000 0 (0%) 37,801 415.81 0 0 11,000 12,600 9,400
28/01/2026 10,900 -0.1 (-0.91%) 51,000 560.8 0 0 11,000 12,600 9,400
27/01/2026 11,000 0.1 (0.92%) 12,000 131.86 0 0 10,900 12,500 9,300
26/01/2026 10,900 -0.1 (-0.91%) 11,903 129.64 0 0 11,000 12,600 9,400
23/01/2026 10,900 -0.2 (-1.8%) 11,000 120.54 0 0 11,100 12,700 9,500
22/01/2026 11,500 0.2 (1.77%) 18,802 216.04 0 0 11,300 12,900 9,700
21/01/2026 11,300 0 (0%) 46,203 520.88 0 0 11,300 12,900 9,700
20/01/2026 11,000 -0.5 (-4.35%) 32,700 368.02 0 0 11,500 13,200 9,800
19/01/2026 11,500 0 (0%) 24,601 283.14 0 0 11,500 13,200 9,800
16/01/2026 11,500 0 (0%) 68,702 791.87 0 0 11,500 13,200 9,800
15/01/2026 11,500 0 (0%) 12,000 138 0 0 11,500 13,200 9,800
14/01/2026 11,600 0.2 (1.75%) 7,300 83.65 0 0 11,400 13,100 9,700
13/01/2026 11,500 0.1 (0.88%) 21,202 240.92 0 0 11,400 13,100 9,700
12/01/2026 11,700 0.2 (1.74%) 40,000 455.61 0 0 11,500 13,200 9,800
09/01/2026 11,500 -0.2 (-1.71%) 8,300 95.78 0 0 11,700 13,400 10,000
08/01/2026 11,900 0.5 (4.39%) 28,919 339.27 0 0 11,400 13,100 9,700
07/01/2026 11,500 0.1 (0.88%) 2,900 33.12 0 0 11,400 13,100 9,700
06/01/2026 11,300 -0.6 (-5.04%) 32,100 364.34 0 0 11,900 13,600 10,200
05/01/2026 11,800 -0.6 (-4.84%) 14,301 169.76 0 0 12,400 14,200 10,600
31/12/2025 12,400 -0.1 (-0.8%) 6,800 84.54 0 0 12,500 14,300 10,700
30/12/2025 12,600 0.5 (4.13%) 44,601 559.56 0 0 12,100 13,900 10,300
29/12/2025 12,100 0 (0%) 38,900 471.97 0 0 12,100 13,900 10,300
26/12/2025 12,100 -0.1 (-0.82%) 12,100 145.92 0 0 12,200 14,000 10,400
25/12/2025 12,300 0.2 (1.65%) 68,200 832.74 0 0 12,100 13,900 10,300
24/12/2025 12,200 0 (0%) 47,002 569.34 0 0 12,200 14,000 10,400
23/12/2025 12,200 0.1 (0.83%) 35,923 437.8 0 0 12,100 13,900 10,300
22/12/2025 12,200 0.8 (7.02%) 56,900 687.38 0 0 11,400 13,100 9,700
19/12/2025 11,500 0.3 (2.68%) 60,000 681.14 0 0 11,200 12,800 9,600
18/12/2025 11,900 -0.1 (-0.83%) 145,200 1,623.99 0 0 12,000 13,800 10,200
17/12/2025 11,800 -2 (-14.49%) 65,917 792.08 0 0 13,800 15,800 11,800
16/12/2025 13,300 1.2 (9.92%) 99,905 1,378.8 0 0 12,100 13,900 10,300
15/12/2025 12,600 1.6 (14.55%) 271,917 3,296.8 0 0 11,000 12,600 9,400
12/12/2025 10,900 0.3 (2.83%) 99,400 1,097.48 0 0 10,600 12,100 9,100
11/12/2025 10,600 -0.2 (-1.85%) 17,100 181.25 0 0 10,800 12,400 9,200
10/12/2025 10,800 -0.7 (-6.09%) 24,502 264.71 0 0 11,500 13,200 9,800
09/12/2025 11,000 0.2 (1.85%) 12,700 146.21 0 0 10,800 12,400 9,200
08/12/2025 11,000 0 (0%) 7,102 76.87 0 0 11,000 12,600 9,400
05/12/2025 10,800 -0.6 (-5.26%) 21,600 237.9 0 0 11,400 13,100 9,700
04/12/2025 10,800 0.4 (3.85%) 10,100 114.72 0 0 10,400 11,900 8,900
03/12/2025 10,500 0.4 (3.96%) 29,600 309.12 0 0 10,100 11,600 8,600
02/12/2025 10,100 -0.3 (-2.88%) 2,000 20.2 0 0 10,400 11,900 8,900
01/12/2025 10,500 0.2 (1.94%) 1,000 10.35 0 0 10,300 11,800 8,800
28/11/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
27/11/2025 10,300 0.3 (3%) 17,200 177.36 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 0.1 (1.01%) 7,701 77.1 0 0 9,900 11,300 8,500
21/11/2025 9,900 0 (0%) 200 1.98 0 0 9,900 11,300 8,500
20/11/2025 9,900 0 (0%) 3,000 29.7 0 0 9,900 11,300 8,500
19/11/2025 9,900 -0.2 (-1.98%) 5,700 56.45 0 0 10,100 11,600 8,600
18/11/2025 10,100 0.1 (1%) 1,500 15.15 0 0 10,000 11,500 8,500
17/11/2025 10,100 0.1 (1%) 2,700 27.02 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 3,600 36 0 0 10,000 11,500 8,500
13/11/2025 10,000 0.1 (1.01%) 5,500 55 0 0 9,900 11,300 8,500
12/11/2025 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
11/11/2025 9,800 0 (0%) 300 2.94 0 0 9,800 11,200 8,400
10/11/2025 9,900 -0.1 (-1%) 1,000 9.83 0 0 10,000 11,500 8,500
07/11/2025 9,900 0 (0%) 3,700 37.18 0 0 9,900 11,300 8,500
06/11/2025 9,900 0.1 (1.02%) 5,091 50.49 0 0 9,800 11,200 8,400
05/11/2025 9,800 0 (0%) 2,000 19.65 0 0 9,800 11,200 8,400
04/11/2025 9,900 0.1 (1.02%) 902 8.83 0 0 9,800 11,200 8,400

Historical Data-ko - BSC

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