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
23/03/2026 8,800 -0.39 (-4.24%) 21,600 190.6 0 0 9,190 9,830 8,550
20/03/2026 9,190 -0.01 (-0.11%) 16,500 151.12 0 0 9,200 9,840 8,560
19/03/2026 9,200 0.09 (0.99%) 10,900 101.08 0 0 9,110 9,740 8,480
18/03/2026 9,110 -0.09 (-0.98%) 17,300 159.18 0 0 9,200 9,840 8,560
17/03/2026 9,200 0.11 (1.21%) 12,300 112.28 0 0 9,090 9,720 8,460
16/03/2026 9,090 -0.09 (-0.98%) 27,500 253.62 0 0 9,180 9,820 8,540
13/03/2026 9,180 0.13 (1.44%) 44,600 404.64 0 0 9,050 9,680 8,420
12/03/2026 9,050 -0.25 (-2.69%) 9,100 82.94 0 0 9,300 9,950 8,650
11/03/2026 9,300 0.4 (4.49%) 28,600 258.77 0 0 8,900 9,520 8,280
10/03/2026 8,900 0.21 (2.42%) 40,700 356.78 0 0 8,690 9,290 8,090
09/03/2026 8,690 -0.65 (-6.96%) 108,600 951.25 0 0 9,340 9,990 8,690
06/03/2026 9,340 -0.01 (-0.11%) 25,300 236.55 0 0 9,350 10,000 8,700
05/03/2026 9,350 0.25 (2.75%) 40,900 385.37 0 0 9,100 9,730 8,470
04/03/2026 9,100 -0.3 (-3.19%) 74,200 677.62 0 0 9,400 10,050 8,750
03/03/2026 9,400 -0.11 (-1.16%) 39,100 367.51 0 0 9,510 10,150 8,850
02/03/2026 9,510 -0.35 (-3.55%) 58,000 554.11 0 0 9,860 10,550 9,170
27/02/2026 9,860 -0.14 (-1.4%) 34,400 341.73 0 0 10,000 10,700 9,300
26/02/2026 10,000 0.15 (1.52%) 131,800 1,332.16 0 0 9,850 10,500 9,170
25/02/2026 9,850 0.64 (6.95%) 164,700 1,608.89 0 0 9,210 9,850 8,570
24/02/2026 9,210 -0.12 (-1.29%) 47,700 442.89 0 0 9,330 9,980 8,680
23/02/2026 9,330 0.19 (2.08%) 15,600 145.53 0 0 9,140 9,770 8,510
13/02/2026 9,140 0.01 (0.11%) 24,000 219.42 0 0 9,130 9,760 8,500
12/02/2026 9,130 -0.04 (-0.44%) 41,600 378.24 0 0 9,170 9,810 8,530
11/02/2026 9,170 -0.03 (-0.33%) 95,400 876.54 0 0 9,200 9,840 8,560
10/02/2026 9,200 -0.05 (-0.54%) 28,400 262.83 0 0 9,250 9,890 8,610
09/02/2026 9,250 -0.31 (-3.24%) 94,600 880.87 0 0 9,560 10,200 8,900
06/02/2026 9,560 -0.24 (-2.45%) 60,400 578.51 0 0 9,800 10,450 9,120
05/02/2026 9,800 0.05 (0.51%) 40,200 389.65 0 0 9,750 10,400 9,070
04/02/2026 9,750 -0.01 (-0.1%) 24,500 238.32 0 0 9,760 10,400 9,080
03/02/2026 9,760 -0.06 (-0.61%) 67,400 654.52 0 0 9,820 10,500 9,140
02/02/2026 9,820 -0.17 (-1.7%) 38,500 378.47 0 0 9,990 10,650 9,300
30/01/2026 9,990 0.19 (1.94%) 26,400 259.11 0 0 9,800 10,450 9,120
29/01/2026 9,800 0 (0%) 32,800 321.66 214,000 2,033 9,800 10,450 9,120
28/01/2026 9,800 -0.09 (-0.91%) 46,300 455.12 0 0 9,890 10,550 9,200
27/01/2026 9,890 -0.01 (-0.1%) 58,600 579.21 0 0 9,900 10,550 9,210
26/01/2026 9,900 -0.25 (-2.46%) 34,100 340.51 472,000 4,468.88 10,150 10,850 9,440
23/01/2026 10,150 -0.15 (-1.46%) 5,800 58.7 0 0 10,300 11,000 9,580
22/01/2026 10,300 0.33 (3.31%) 55,800 572.81 220,000 2,090 9,970 10,650 9,280
21/01/2026 9,970 0.02 (0.2%) 31,100 314.44 20,000 200 9,950 10,600 9,260
20/01/2026 9,950 -0.05 (-0.5%) 31,700 316.85 0 0 10,000 10,700 9,300
19/01/2026 10,000 -0.1 (-0.99%) 36,800 372.58 0 0 10,100 10,800 9,400
16/01/2026 10,100 -0.15 (-1.46%) 49,500 501.08 0 0 10,250 10,950 9,540
15/01/2026 10,250 -0.05 (-0.49%) 38,300 389.05 34,400 329.55 10,300 11,000 9,580
14/01/2026 10,300 0.1 (0.98%) 57,900 587.78 0 0 10,200 10,900 9,490
13/01/2026 10,200 0.1 (0.99%) 39,500 404.21 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.05 (0.5%) 63,300 638.46 0 0 10,050 10,750 9,350
09/01/2026 10,050 0 (0%) 28,200 284.65 0 0 10,050 10,750 9,350
08/01/2026 10,050 -0.3 (-2.9%) 46,500 471.32 2,625,516 26,134.72 10,350 11,050 9,630
07/01/2026 10,350 0.45 (4.55%) 36,300 361.6 0 0 9,900 10,550 9,210
06/01/2026 9,900 0.18 (1.85%) 40,900 406.42 0 0 9,720 10,400 9,040
05/01/2026 9,720 -0.28 (-2.8%) 36,200 360.29 0 0 10,000 10,700 9,300
31/12/2025 10,000 -0.15 (-1.48%) 70,000 702.85 0 0 10,150 10,850 9,440
30/12/2025 10,150 0 (0%) 62,600 638.41 0 0 10,150 10,850 9,440
29/12/2025 10,150 -0.15 (-1.46%) 41,300 422. 0 0 10,300 11,000 9,580
26/12/2025 10,300 -0.2 (-1.9%) 44,300 457.36 0 0 10,500 11,200 9,770
25/12/2025 10,500 -0.25 (-2.33%) 66,300 700.77 0 0 10,750 11,500 10,000
24/12/2025 10,750 0 (0%) 15,200 163.62 0 0 10,750 11,500 10,000
23/12/2025 10,750 -0.1 (-0.92%) 72,600 779.73 0 0 10,850 11,600 10,100
22/12/2025 10,850 0 (0%) 51,800 560.13 0 0 10,850 11,600 10,100
19/12/2025 10,850 -0.1 (-0.91%) 31,400 342.41 0 0 10,950 11,700 10,200
18/12/2025 10,950 -0.15 (-1.35%) 10,200 112.33 0 0 11,100 11,850 10,350
17/12/2025 11,100 0.1 (0.91%) 18,200 201.85 0 0 11,000 11,750 10,250
16/12/2025 11,000 0.1 (0.92%) 14,500 159.09 0 0 10,900 11,650 10,150
15/12/2025 10,900 -0.1 (-0.91%) 78,800 858.7 0 0 11,000 11,750 10,250
12/12/2025 11,000 -0.2 (-1.79%) 101,600 1,126.44 0 0 11,200 11,950 10,450
11/12/2025 11,200 0 (0%) 24,400 274.52 0 0 11,200 11,950 10,450
10/12/2025 11,200 0 (0%) 41,000 461.61 0 0 11,200 11,950 10,450
09/12/2025 11,200 -0.05 (-0.44%) 65,200 730.08 0 0 11,250 12,000 10,500
08/12/2025 11,250 -0.15 (-1.32%) 27,400 309.47 0 0 11,400 12,150 10,650
05/12/2025 11,400 0 (0%) 16,200 184.48 0 0 11,400 12,150 10,650
04/12/2025 11,400 0.15 (1.33%) 30,700 349.49 0 0 11,250 12,000 10,500
03/12/2025 11,250 0.05 (0.45%) 52,900 593.92 0 0 11,200 11,950 10,450
02/12/2025 11,200 -0.15 (-1.32%) 73,200 819.52 0 0 11,350 12,100 10,600
01/12/2025 11,350 -0.05 (-0.44%) 34,000 384.58 0 0 11,400 12,150 10,650
28/11/2025 11,400 -0.05 (-0.44%) 36,000 408.93 0 0 11,450 12,250 10,650
27/11/2025 11,450 -0.05 (-0.43%) 17,000 194.74 0 0 11,500 12,300 10,700
26/11/2025 11,500 0 (0%) 53,600 608.85 0 0 11,500 12,300 10,700
25/11/2025 11,500 0 (0%) 119,800 1,360.99 60,000 690 11,500 12,300 10,700
24/11/2025 11,500 -0.1 (-0.86%) 42,600 493.39 20,000 232 11,600 12,400 10,800
21/11/2025 11,600 -0.1 (-0.85%) 75,800 879.62 526,100 6,576.25 11,700 12,500 10,900
20/11/2025 11,700 -0.15 (-1.27%) 33,100 387.37 0 0 11,850 12,650 11,050
19/11/2025 11,850 0.05 (0.42%) 18,600 219.79 0 0 11,800 12,600 11,000
18/11/2025 11,800 -0.15 (-1.26%) 41,200 489.46 0 0 11,950 12,750 11,150
17/11/2025 11,950 0.15 (1.27%) 43,400 516.69 0 0 11,800 12,600 11,000
14/11/2025 11,800 0.4 (3.51%) 97,200 1,137.47 0 0 11,400 12,150 10,650
13/11/2025 11,400 0.05 (0.44%) 30,200 344.72 0 0 11,350 12,100 10,600
12/11/2025 11,350 0 (0%) 27,600 314.8 0 0 11,350 12,100 10,600
11/11/2025 11,350 0.05 (0.44%) 29,700 334.91 0 0 11,300 12,050 10,550
10/11/2025 11,300 0 (0%) 24,700 280.35 0 0 11,300 12,050 10,550
07/11/2025 11,300 -0.2 (-1.74%) 32,900 374.54 0 0 11,500 12,300 10,700
06/11/2025 11,500 0.05 (0.44%) 17,000 195.73 0 0 11,450 12,250 10,650
05/11/2025 11,450 -0.15 (-1.29%) 18,800 217.32 104,000 1,206.4 11,600 12,400 10,800
04/11/2025 11,600 0.1 (0.87%) 64,100 733.86 0 0 11,500 12,300 10,700
03/11/2025 11,500 -0.3 (-2.54%) 44,300 520.9 0 0 11,800 12,600 11,000
31/10/2025 11,800 0 (0%) 57,100 680.92 0 0 11,800 12,600 11,000
30/10/2025 11,800 0.05 (0.43%) 26,600 314.1 544,600 6,802.62 11,750 12,550 10,950
29/10/2025 11,750 0.25 (2.17%) 43,600 517.19 0 0 11,500 12,300 10,700
28/10/2025 11,500 0.3 (2.68%) 44,200 496.74 0 0 11,200 11,950 10,450
27/10/2025 11,200 -0.15 (-1.32%) 74,900 847.5 0 0 11,350 12,100 10,600
24/10/2025 11,350 -0.25 (-2.16%) 72,400 825.06 0 0 11,600 12,400 10,800
23/10/2025 11,600 0.1 (0.87%) 37,500 436.18 0 0 11,500 12,300 10,700
22/10/2025 11,500 -0.2 (-1.71%) 115,300 1,336.21 0 0 11,700 12,500 10,900
21/10/2025 11,700 0.1 (0.86%) 106,000 1,234.91 0 0 11,600 12,400 10,800
20/10/2025 11,600 -0.6 (-4.92%) 145,700 1,739.22 0 0 12,200 13,050 11,350
17/10/2025 12,200 -0.2 (-1.61%) 114,300 1,405.58 0 0 12,400 13,250 11,550
16/10/2025 12,400 0.2 (1.64%) 80,900 998 0 0 12,200 13,050 11,350
15/10/2025 12,200 -0.15 (-1.21%) 82,900 1,010.96 0 0 12,350 13,200 11,500
14/10/2025 12,350 0.3 (2.49%) 145,900 1,786.91 461,534 5,930.71 12,050 12,850 11,250
13/10/2025 12,050 -0.35 (-2.82%) 171,200 2,079.58 0 0 12,400 13,250 11,550
10/10/2025 12,400 -0.25 (-1.98%) 195,700 2,432.51 0 0 12,650 13,500 11,800
09/10/2025 12,650 0.25 (2.02%) 85,700 1,076.17 0 0 12,400 13,250 11,550
08/10/2025 12,400 -0.45 (-3.5%) 597,900 7,264.85 0 0 12,850 13,700 12,000
07/10/2025 12,850 -0.2 (-1.53%) 111,000 1,421.22 320,000 3,888 13,050 13,950 12,150
06/10/2025 13,050 0.25 (1.95%) 145,900 1,890.54 0 0 12,800 13,650 11,950
03/10/2025 12,800 -0.4 (-3.03%) 126,500 1,632.97 0 0 13,200 14,100 12,300
02/10/2025 13,200 -0.1 (-0.75%) 26,600 353.3 0 0 13,300 14,200 12,400
01/10/2025 13,300 -0.1 (-0.75%) 54,000 718.97 397,500 4,986 13,400 14,300 12,500
30/09/2025 13,400 -0.1 (-0.74%) 108,600 1,442.58 0 0 13,500 14,400 12,600
29/09/2025 13,500 -0.3 (-2.17%) 149,100 2,010.72 0 0 13,800 14,750 12,850
26/09/2025 13,800 -0.15 (-1.08%) 125,900 1,729.39 0 0 13,950 14,900 13,000
25/09/2025 13,950 0.25 (1.82%) 121,400 1,695.18 0 0 13,700 14,650 12,750
24/09/2025 13,700 -0.15 (-1.08%) 71,600 985.71 0 0 13,850 14,800 12,900
23/09/2025 13,850 0.15 (1.09%) 33,100 451.46 0 0 13,700 14,650 12,750

Historical Data-ko - BSC

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