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
12/03/2026 15,400 0.1 (0.65%) 29,300 451.22 0 0 15,300 17,500 13,100
11/03/2026 15,500 0.2 (1.31%) 79,962 1,227.11 0 0 15,300 17,500 13,100
10/03/2026 15,300 0.4 (2.68%) 63,019 963.85 0 0 14,900 17,100 12,700
09/03/2026 14,400 -1.5 (-9.43%) 365,998 5,467.28 0 0 15,900 18,200 13,600
06/03/2026 15,900 -0.1 (-0.63%) 81,900 1,301.2 0 0 16,000 18,400 13,600
05/03/2026 16,000 0.2 (1.27%) 49,105 785.38 0 0 15,800 18,100 13,500
04/03/2026 16,000 0 (0%) 158,220 2,502.58 0 0 16,000 18,400 13,600
03/03/2026 16,100 0.2 (1.26%) 53,106 847.85 0 0 15,900 18,200 13,600
02/03/2026 16,000 -0.2 (-1.23%) 84,801 1,352.2 0 0 16,200 18,600 13,800
27/02/2026 16,200 -0.1 (-0.61%) 35,228 570.06 0 0 16,300 18,700 13,900
26/02/2026 16,300 0 (0%) 58,302 948.78 0 0 16,300 18,700 13,900
25/02/2026 16,200 0 (0%) 132,567 2,160.41 0 0 16,200 18,600 13,800
24/02/2026 16,300 0.1 (0.62%) 53,002 858.86 0 0 16,200 18,600 13,800
23/02/2026 16,200 0 (0%) 34,300 555.07 0 0 16,200 18,600 13,800
13/02/2026 16,200 0.1 (0.62%) 138,300 2,240.69 0 0 16,100 18,500 13,700
12/02/2026 16,100 0.2 (1.26%) 53,600 862.17 0 0 15,900 18,200 13,600
11/02/2026 15,900 0 (0%) 61,001 971.74 0 0 15,900 18,200 13,600
10/02/2026 15,800 0 (0%) 158,015 2,508.5 0 0 15,800 18,100 13,500
09/02/2026 15,800 -0.1 (-0.63%) 27,731 439.39 0 0 15,900 18,200 13,600
06/02/2026 15,800 -0.4 (-2.47%) 104,367 1,660.4 0 0 16,200 18,600 13,800
05/02/2026 16,100 -0.2 (-1.23%) 103,842 1,678.93 0 0 16,300 18,700 13,900
04/02/2026 16,300 0.2 (1.24%) 101,625 1,654.77 0 0 16,100 18,500 13,700
03/02/2026 16,300 0.3 (1.88%) 137,900 2,223.91 0 0 16,000 18,400 13,600
02/02/2026 16,100 0 (0%) 85,983 1,376.31 0 0 16,100 18,500 13,700
30/01/2026 16,100 0.3 (1.9%) 90,155 1,451.5 0 0 15,800 18,100 13,500
29/01/2026 15,900 0.2 (1.27%) 57,437 905.22 0 0 15,700 18,000 13,400
28/01/2026 15,700 0 (0%) 31,282 491.75 0 0 15,700 18,000 13,400
27/01/2026 15,700 -0.1 (-0.63%) 10,767 169.2 0 0 15,800 18,100 13,500
26/01/2026 15,800 -0.2 (-1.25%) 115,701 1,825.28 0 0 16,000 18,400 13,600
23/01/2026 16,000 -0.1 (-0.62%) 45,668 730.2 0 0 16,100 18,500 13,700
22/01/2026 16,100 0 (0%) 97,310 1,564.53 0 0 16,100 18,500 13,700
21/01/2026 16,000 -0.3 (-1.84%) 92,045 1,480.41 0 0 16,300 18,700 13,900
20/01/2026 16,300 -0.2 (-1.21%) 73,129 1,195. 0 0 16,500 18,900 14,100
19/01/2026 16,400 -0.3 (-1.8%) 72,511 1,195.19 0 0 16,700 19,200 14,200
16/01/2026 16,600 0 (0%) 129,611 2,164.11 0 0 16,600 19,000 14,200
15/01/2026 16,600 0.8 (5.06%) 298,616 4,965.08 0 0 15,800 18,100 13,500
14/01/2026 15,800 0.1 (0.64%) 108,390 1,715.75 0 0 15,700 18,000 13,400
13/01/2026 15,700 -0.1 (-0.63%) 79,603 1,250.83 0 0 15,800 18,100 13,500
12/01/2026 15,800 0.2 (1.28%) 68,453 1,082.43 0 0 15,600 17,900 13,300
09/01/2026 15,700 0.1 (0.64%) 147,511 2,298.14 0 0 15,600 17,900 13,300
08/01/2026 15,600 0 (0%) 79,709 1,247.18 0 0 15,600 17,900 13,300
07/01/2026 15,600 0.1 (0.65%) 46,601 726.94 0 0 15,500 17,800 13,200
06/01/2026 15,500 -0.1 (-0.64%) 92,481 1,429.32 0 0 15,600 17,900 13,300
05/01/2026 15,600 0 (0%) 61,308 956.06 0 0 15,600 17,900 13,300
31/12/2025 15,600 0 (0%) 18,900 295.05 0 0 15,600 17,900 13,300
30/12/2025 15,500 -0.2 (-1.27%) 105,600 1,645.6 0 0 15,700 18,000 13,400
29/12/2025 15,600 0.1 (0.65%) 33,603 527.2 0 0 15,500 17,800 13,200
26/12/2025 15,600 -0.1 (-0.64%) 89,801 1,393.02 0 0 15,700 18,000 13,400
25/12/2025 15,600 0 (0%) 48,803 764.22 0 0 15,600 17,900 13,300
24/12/2025 15,700 0 (0%) 43,165 674.66 0 0 15,700 18,000 13,400
23/12/2025 15,700 -0.1 (-0.63%) 136,201 2,141.49 0 0 15,800 18,100 13,500
22/12/2025 15,800 0.2 (1.28%) 16,651 262.56 0 0 15,600 17,900 13,300
19/12/2025 15,700 0 (0%) 142,744 2,230.64 0 0 15,700 18,000 13,400
18/12/2025 15,700 0 (0%) 71,900 1,127.27 0 0 15,700 18,000 13,400
17/12/2025 15,700 0 (0%) 50,600 794.48 0 0 15,700 18,000 13,400
16/12/2025 15,700 0 (0%) 33,305 522.64 0 0 15,700 18,000 13,400
15/12/2025 15,700 -0.1 (-0.63%) 43,800 689.39 0 0 15,800 18,100 13,500
12/12/2025 15,700 -0.3 (-1.88%) 65,520 1,036.54 0 0 16,000 18,400 13,600
11/12/2025 15,900 0 (0%) 35,500 566.79 0 0 15,900 18,200 13,600
10/12/2025 16,000 0 (0%) 30,200 480.64 0 0 16,000 18,400 13,600
09/12/2025 16,000 -0.1 (-0.62%) 67,716 1,080.81 0 0 16,100 18,500 13,700
08/12/2025 16,000 -0.1 (-0.62%) 50,904 820.41 0 0 16,100 18,500 13,700
05/12/2025 16,200 0 (0%) 45,353 731.19 0 0 16,200 18,600 13,800
04/12/2025 16,400 0.4 (2.5%) 142,902 2,315.32 0 0 16,000 18,400 13,600
03/12/2025 16,000 0 (0%) 175,000 2,805.29 0 0 16,000 18,400 13,600
02/12/2025 16,000 0.1 (0.63%) 44,736 716.33 0 0 15,900 18,200 13,600
01/12/2025 15,900 0.1 (0.63%) 28,504 454.16 0 0 15,800 18,100 13,500
28/11/2025 15,800 -0.1 (-0.63%) 58,061 918.95 0 0 15,900 18,200 13,600
27/11/2025 15,900 0 (0%) 16,000 254.23 0 0 15,900 18,200 13,600
26/11/2025 15,900 0.1 (0.63%) 47,261 751.39 0 0 15,800 18,100 13,500
25/11/2025 15,800 -0.1 (-0.63%) 64,639 1,022.21 0 0 15,900 18,200 13,600
24/11/2025 15,900 0.1 (0.63%) 86,901 1,380.85 0 0 15,800 18,100 13,500
21/11/2025 15,900 0 (0%) 71,051 1,121.07 0 0 15,900 18,200 13,600
20/11/2025 15,900 0.1 (0.63%) 100,751 1,597.78 0 0 15,800 18,100 13,500
19/11/2025 15,800 -0.1 (-0.63%) 86,711 1,373.88 0 0 15,900 18,200 13,600
18/11/2025 15,900 -0.1 (-0.63%) 58,702 933.67 0 0 16,000 18,400 13,600
17/11/2025 16,000 0 (0%) 43,054 688.14 0 0 16,000 18,400 13,600
14/11/2025 16,000 0 (0%) 22,200 354.44 0 0 16,000 18,400 13,600
13/11/2025 16,000 0 (0%) 11,002 176.13 0 0 16,000 18,400 13,600
12/11/2025 16,100 0.2 (1.26%) 84,905 1,356.49 0 0 15,900 18,200 13,600
11/11/2025 16,100 0 (0%) 88,631 1,411.28 0 0 16,100 18,500 13,700
10/11/2025 16,100 0 (0%) 47,400 763.09 0 0 16,100 18,500 13,700
07/11/2025 16,100 0.1 (0.63%) 44,604 716.99 0 0 16,000 18,400 13,600
06/11/2025 16,100 0 (0%) 547,000 8,758.19 0 0 16,100 18,500 13,700
05/11/2025 16,200 0.1 (0.62%) 83,683 1,349.51 0 0 16,100 18,500 13,700
04/11/2025 16,200 0 (0%) 81,512 1,311.69 0 0 16,200 18,600 13,800
03/11/2025 16,200 0.1 (0.62%) 147,601 2,387.23 0 0 16,100 18,500 13,700
31/10/2025 16,100 0.1 (0.63%) 121,065 1,948.99 0 0 16,000 18,400 13,600
30/10/2025 16,000 0 (0%) 207,456 3,321.44 0 0 16,000 18,400 13,600
29/10/2025 16,000 0.1 (0.63%) 23,936 383.13 0 0 15,900 18,200 13,600
28/10/2025 16,000 -0.1 (-0.62%) 31,200 497.22 0 0 16,100 18,500 13,700
27/10/2025 15,900 0 (0%) 64,225 1,032.43 0 0 15,900 18,200 13,600
24/10/2025 15,900 0 (0%) 30,254 481.54 0 0 15,900 18,200 13,600
23/10/2025 16,000 0.4 (2.56%) 14,300 227.47 0 0 15,600 17,900 13,300
22/10/2025 15,800 0.1 (0.64%) 23,900 373.96 0 0 15,700 18,000 13,400
21/10/2025 15,800 0 (0%) 91,401 1,437.6 0 0 15,800 18,100 13,500
20/10/2025 15,900 -0.1 (-0.63%) 84,578 1,340.14 0 0 16,000 18,400 13,600
17/10/2025 15,900 0.1 (0.63%) 81,388 1,300.68 0 0 15,800 18,100 13,500
16/10/2025 16,000 0.1 (0.63%) 63,800 1,010.93 0 0 15,900 18,200 13,600
15/10/2025 15,900 -0.1 (-0.63%) 54,133 862.34 0 0 16,000 18,400 13,600
14/10/2025 16,000 -0.1 (-0.62%) 92,200 1,478.55 0 0 16,100 18,500 13,700
13/10/2025 16,100 -0.1 (-0.62%) 65,644 1,054.35 0 0 16,200 18,600 13,800
10/10/2025 16,200 0.1 (0.62%) 53,913 871.47 0 0 16,100 18,500 13,700
09/10/2025 16,200 0.1 (0.62%) 22,520 363.66 0 0 16,100 18,500 13,700
08/10/2025 16,100 0 (0%) 11,453 184.58 0 0 16,100 18,500 13,700
07/10/2025 16,200 0.1 (0.62%) 43,100 693.92 0 0 16,100 18,500 13,700
06/10/2025 16,200 0.1 (0.62%) 131,099 2,114.49 0 0 16,100 18,500 13,700
03/10/2025 16,100 0 (0%) 52,900 849.17 0 0 16,100 18,500 13,700
02/10/2025 16,100 -0.1 (-0.62%) 6,040 97.25 0 0 16,200 18,600 13,800
01/10/2025 16,300 0.2 (1.24%) 58,804 951.5 0 0 16,100 18,500 13,700
30/09/2025 16,100 0 (0%) 94,121 1,512.35 0 0 16,100 18,500 13,700
29/09/2025 16,200 0.1 (0.62%) 101,809 1,641.85 0 0 16,100 18,500 13,700
26/09/2025 16,100 -0.1 (-0.62%) 94,204 1,517.3 0 0 16,200 18,600 13,800
25/09/2025 16,200 0.1 (0.62%) 34,800 564.97 0 0 16,100 18,500 13,700
24/09/2025 16,300 0.1 (0.62%) 32,200 518.96 0 0 16,200 18,600 13,800
23/09/2025 16,200 0 (0%) 24,400 394.98 0 0 16,200 18,600 13,800
22/09/2025 16,200 -0.1 (-0.61%) 159,500 2,577.09 0 0 16,300 18,700 13,900
19/09/2025 16,300 -0.1 (-0.61%) 77,430 1,261.42 0 0 16,400 18,800 14,000
18/09/2025 16,300 -0.3 (-1.81%) 108,314 1,771.49 0 0 16,600 19,000 14,200
17/09/2025 16,500 0 (0%) 32,301 534.67 0 0 16,500 18,900 14,100
16/09/2025 16,600 0.1 (0.61%) 145,355 2,397.73 0 0 16,500 18,900 14,100
15/09/2025 16,500 0 (0%) 68,663 1,131.56 0 0 16,500 18,900 14,100
12/09/2025 16,500 0.3 (1.85%) 43,500 717.3 0 0 16,200 18,600 13,800

Historical Data-ko - BSC

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