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
13/03/2026 12,100 -0.15 (-1.22%) 201,900 2,436.93 0 0 12,250 13,100 11,400
12/03/2026 12,250 0.3 (2.51%) 275,100 3,314.39 0 0 11,950 12,750 11,150
11/03/2026 11,950 0.25 (2.14%) 239,500 2,864.3 0 0 11,700 12,500 10,900
10/03/2026 11,700 0.2 (1.74%) 734,700 8,535.38 0 0 11,500 12,300 10,700
09/03/2026 11,500 -0.85 (-6.88%) 840,300 9,677.24 0 0 12,350 13,200 11,500
06/03/2026 12,350 0 (0%) 909,100 10,910.29 0 0 12,350 13,200 11,500
05/03/2026 12,350 -0.45 (-3.52%) 615,600 7,724.58 0 0 12,800 13,650 11,950
04/03/2026 12,800 -0.6 (-4.48%) 1,179,100 15,043.87 0 0 13,400 14,300 12,500
03/03/2026 13,400 -0.5 (-3.6%) 633,600 8,607.98 0 0 13,900 14,850 12,950
02/03/2026 13,900 0.9 (6.92%) 2,541,500 34,944.89 0 0 13,000 13,900 12,100
27/02/2026 13,000 0.25 (1.96%) 409,400 5,249.44 0 0 12,750 13,600 11,900
26/02/2026 12,750 -0.05 (-0.39%) 120,100 1,534.68 0 0 12,800 13,650 11,950
25/02/2026 12,800 0 (0%) 179,300 2,298.7 0 0 12,800 13,650 11,950
24/02/2026 12,800 -0.05 (-0.39%) 120,700 1,554.48 0 0 12,850 13,700 12,000
23/02/2026 12,850 0.25 (1.98%) 105,000 1,362.07 0 0 12,600 13,450 11,750
13/02/2026 12,600 -0.2 (-1.56%) 79,200 1,005.84 0 0 12,800 13,650 11,950
12/02/2026 12,800 0.05 (0.39%) 30,300 387.92 0 0 12,750 13,600 11,900
11/02/2026 12,750 0 (0%) 145,400 1,850.55 0 0 12,750 13,600 11,900
10/02/2026 12,750 -0.05 (-0.39%) 95,500 1,207.63 0 0 12,800 13,650 11,950
09/02/2026 12,800 0 (0%) 30,500 390.89 150,000 1,894.35 12,800 13,650 11,950
06/02/2026 12,800 -0.1 (-0.78%) 153,900 1,964.92 0 0 12,900 13,800 12,000
05/02/2026 12,900 0 (0%) 95,800 1,234.1 150,000 2,025 12,900 13,800 12,000
04/02/2026 12,900 -0.05 (-0.39%) 243,100 3,135.18 0 0 12,950 13,850 12,050
03/02/2026 12,950 0.05 (0.39%) 121,300 1,561.7 0 0 12,900 13,800 12,000
02/02/2026 12,900 0.05 (0.39%) 106,500 1,366.63 0 0 12,850 13,700 12,000
30/01/2026 12,850 0.15 (1.18%) 222,200 2,845.51 0 0 12,700 13,550 11,850
29/01/2026 12,700 0.05 (0.4%) 80,400 1,014.76 0 0 12,650 13,500 11,800
28/01/2026 12,650 0.05 (0.4%) 112,900 1,430.52 0 0 12,600 13,450 11,750
27/01/2026 12,600 0.3 (2.44%) 210,500 2,623.9 0 0 12,300 13,150 11,450
26/01/2026 12,300 -0.85 (-6.46%) 425,400 5,415.56 0 0 13,150 14,050 12,250
23/01/2026 13,150 0 (0%) 428,900 5,620.11 0 0 13,150 14,050 12,250
22/01/2026 13,150 0 (0%) 628,600 8,285.23 0 0 13,150 14,050 12,250
21/01/2026 13,150 -0.05 (-0.38%) 620,700 8,187.26 0 0 13,200 14,100 12,300
20/01/2026 13,200 -0.9 (-6.38%) 2,959,700 39,449.3 0 0 14,100 15,050 13,150
19/01/2026 14,100 -0.15 (-1.05%) 565,900 7,981.57 0 0 14,250 15,200 13,300
16/01/2026 14,250 -0.05 (-0.35%) 589,300 8,389.2 0 0 14,300 15,300 13,300
15/01/2026 14,300 0.4 (2.88%) 1,487,400 21,058.54 0 0 13,900 14,850 12,950
14/01/2026 13,900 0.35 (2.58%) 1,044,400 14,500.79 0 0 13,550 14,450 12,650
13/01/2026 13,550 0 (0%) 449,200 6,032.6 0 0 13,550 14,450 12,650
12/01/2026 13,550 0.3 (2.26%) 401,600 5,426.58 0 0 13,250 14,150 12,350
09/01/2026 13,250 -0.1 (-0.75%) 479,900 6,328.23 0 0 13,350 14,250 12,450
08/01/2026 13,350 0.05 (0.38%) 460,100 6,200.66 0 0 13,300 14,200 12,400
07/01/2026 13,300 0.05 (0.38%) 324,700 4,351.18 0 0 13,250 14,150 12,350
06/01/2026 13,250 0.1 (0.76%) 407,800 5,407.54 0 0 13,150 14,050 12,250
05/01/2026 13,150 -0.2 (-1.5%) 235,000 3,094.11 75,300 990.2 13,350 14,250 12,450
31/12/2025 13,350 0.35 (2.69%) 658,900 8,908.7 0 0 13,000 13,900 12,100
30/12/2025 13,000 0.1 (0.78%) 201,100 2,616.56 0 0 12,900 13,800 12,000
29/12/2025 12,900 0 (0%) 98,100 1,261.76 0 0 12,900 13,800 12,000
26/12/2025 12,900 -0.2 (-1.53%) 70,100 900.76 0 0 13,100 14,000 12,200
25/12/2025 13,100 -0.1 (-0.76%) 221,800 2,897.02 0 0 13,200 14,100 12,300
24/12/2025 13,200 0 (0%) 127,200 1,669.95 0 0 13,200 14,100 12,300
23/12/2025 13,200 0.05 (0.38%) 433,700 5,745.8 0 0 13,150 14,050 12,250
22/12/2025 13,150 0.3 (2.33%) 261,700 3,399.4 132,000 1,594.82 12,850 13,700 12,000
19/12/2025 12,850 0.05 (0.39%) 144,100 1,839.12 0 0 12,800 13,650 11,950
18/12/2025 12,800 0 (0%) 167,100 2,126.73 132,000 1,795.2 12,800 13,650 11,950
17/12/2025 12,800 0 (0%) 247,800 3,157.46 0 0 12,800 13,650 11,950
16/12/2025 12,800 0.15 (1.19%) 160,800 2,032.85 0 0 12,650 13,500 11,800
15/12/2025 12,650 0.1 (0.8%) 147,400 1,858.04 0 0 12,550 13,400 11,700
12/12/2025 12,550 -0.3 (-2.33%) 445,300 5,801.91 0 0 12,850 13,700 12,000
11/12/2025 12,850 -0.1 (-0.77%) 305,600 3,918.78 0 0 12,950 13,850 12,050
10/12/2025 12,950 0 (0%) 225,700 2,910.19 0 0 12,950 13,850 12,050
09/12/2025 12,950 -0.15 (-1.15%) 264,700 3,419.75 0 0 13,100 14,000 12,200
08/12/2025 13,100 -0.1 (-0.76%) 134,000 1,751.53 0 0 13,200 14,100 12,300
05/12/2025 13,200 0 (0%) 153,300 2,017.55 0 0 13,200 14,100 12,300
04/12/2025 13,200 0.1 (0.76%) 203,200 2,672.97 0 0 13,100 14,000 12,200
03/12/2025 13,100 0.1 (0.77%) 244,500 3,217.61 0 0 13,000 13,900 12,100
02/12/2025 13,000 0.1 (0.78%) 496,700 6,425.29 0 0 12,900 13,800 12,000
01/12/2025 12,900 -0.3 (-2.27%) 766,400 9,957.17 0 0 13,200 14,100 12,300
28/11/2025 13,200 -0.2 (-1.49%) 700,500 9,189.02 0 0 13,400 14,300 12,500
27/11/2025 13,400 -0.1 (-0.74%) 191,300 2,573.76 0 0 13,500 14,400 12,600
26/11/2025 13,500 0.2 (1.5%) 121,000 1,628.18 0 0 13,300 14,200 12,400
25/11/2025 13,300 -0.3 (-2.21%) 494,700 6,663.84 0 0 13,600 14,550 12,650
24/11/2025 13,600 -0.2 (-1.45%) 524,400 7,182.47 0 0 13,800 14,750 12,850
21/11/2025 13,800 0.05 (0.36%) 342,100 4,656.34 0 0 13,750 14,700 12,800
20/11/2025 13,750 -0.2 (-1.43%) 568,300 7,802.63 0 0 13,950 14,900 13,000
19/11/2025 13,950 -0.25 (-1.76%) 567,600 7,914.17 0 0 14,200 15,150 13,250
18/11/2025 14,200 0.05 (0.35%) 395,200 5,587.77 0 0 14,150 15,100 13,200
17/11/2025 14,150 0.2 (1.43%) 510,100 7,169.3 0 0 13,950 14,900 13,000
14/11/2025 13,950 -0.05 (-0.36%) 560,400 7,769.3 0 0 14,000 14,950 13,050
13/11/2025 14,000 -0.15 (-1.06%) 415,700 5,888.07 0 0 14,150 15,100 13,200
12/11/2025 14,150 0.1 (0.71%) 69,900 983.07 0 0 14,050 15,000 13,100
11/11/2025 14,050 0 (0%) 111,300 1,567.29 0 0 14,050 15,000 13,100
10/11/2025 14,050 0.05 (0.36%) 559,300 7,908.64 0 0 14,000 14,950 13,050
07/11/2025 14,000 -0.3 (-2.1%) 221,200 3,122.26 0 0 14,300 15,300 13,300
06/11/2025 14,300 0.3 (2.14%) 587,500 8,442.1 0 0 14,000 14,950 13,050
05/11/2025 14,000 0.1 (0.72%) 174,400 2,421.4 0 0 13,900 14,850 12,950
04/11/2025 13,900 0 (0%) 295,800 4,051.37 0 0 13,900 14,850 12,950
03/11/2025 13,900 -0.2 (-1.42%) 246,800 3,426.1 0 0 14,100 15,050 13,150
31/10/2025 14,100 0.2 (1.44%) 375,200 5,242.07 0 0 13,900 14,850 12,950
30/10/2025 13,900 -0.15 (-1.07%) 294,900 4,091.71 0 0 14,050 15,000 13,100
29/10/2025 14,050 0.5 (3.69%) 413,300 5,776.17 0 0 13,550 14,450 12,650
28/10/2025 13,550 -0.15 (-1.09%) 286,600 3,876.84 0 0 13,700 14,650 12,750
27/10/2025 13,700 0.3 (2.24%) 316,300 4,297.82 0 0 13,400 14,300 12,500
24/10/2025 13,400 0.15 (1.13%) 265,700 3,498.35 0 0 13,250 14,150 12,350
23/10/2025 13,250 -0.25 (-1.85%) 573,800 7,630.63 0 0 13,500 14,400 12,600
22/10/2025 13,500 0.2 (1.5%) 286,500 3,847.82 0 0 13,300 14,200 12,400
21/10/2025 13,300 0.05 (0.38%) 802,100 10,713.9 0 0 13,250 14,150 12,350
20/10/2025 13,250 -0.95 (-6.69%) 1,064,800 14,551 0 0 14,200 15,150 13,250
17/10/2025 14,200 0.2 (1.43%) 1,030,700 14,627.24 0 0 14,000 14,950 13,050
16/10/2025 14,000 -0.1 (-0.71%) 488,600 6,826.35 0 0 14,100 15,050 13,150
15/10/2025 14,100 0 (0%) 369,400 5,212.05 0 0 14,100 15,050 13,150
14/10/2025 14,100 -0.4 (-2.76%) 1,120,600 16,064.72 0 0 14,500 15,500 13,500
13/10/2025 14,500 -0.1 (-0.68%) 552,700 7,956.7 0 0 14,600 15,600 13,600
10/10/2025 14,600 0.15 (1.04%) 474,600 6,888.08 0 0 14,450 15,450 13,450
09/10/2025 14,450 -0.05 (-0.34%) 620,000 8,923.51 0 0 14,500 15,500 13,500
08/10/2025 14,500 0.1 (0.69%) 496,100 7,178.34 0 0 14,400 15,400 13,400
07/10/2025 14,400 -0.3 (-2.04%) 1,742,900 24,923.13 0 0 14,700 15,700 13,700
06/10/2025 14,700 0 (0%) 481,900 7,092.54 0 0 14,700 15,700 13,700
03/10/2025 14,700 0 (0%) 401,900 5,913.09 0 0 14,700 15,700 13,700
02/10/2025 14,700 0.3 (2.08%) 576,100 8,466.6 0 0 14,400 15,400 13,400
01/10/2025 14,400 -0.1 (-0.69%) 513,800 7,455.34 0 0 14,500 15,500 13,500
30/09/2025 14,500 0.1 (0.69%) 769,800 11,165.32 0 0 14,400 15,400 13,400
29/09/2025 14,400 -0.5 (-3.36%) 1,340,800 19,478.49 0 0 14,900 15,900 13,900
26/09/2025 14,900 0 (0%) 729,900 10,957.62 0 0 14,900 15,900 13,900
25/09/2025 14,900 -0.7 (-4.49%) 2,482,000 37,545.36 0 0 15,600 16,650 14,550
24/09/2025 15,600 0.35 (2.3%) 801,500 12,311.42 0 0 15,250 16,300 14,200
23/09/2025 15,250 -0.45 (-2.87%) 1,257,800 19,461.79 0 0 15,700 16,750 14,650
22/09/2025 15,700 -0.7 (-4.27%) 1,858,900 29,587.73 0 0 16,400 17,500 15,300
19/09/2025 16,400 -0.4 (-2.38%) 962,300 15,856.84 0 0 16,800 17,950 15,650
18/09/2025 16,800 0.7 (4.35%) 1,715,900 28,106.07 0 0 16,100 17,200 15,000
17/09/2025 16,100 -0.4 (-2.42%) 1,969,800 32,158.86 0 0 16,500 17,650 15,350
16/09/2025 16,500 -0.65 (-3.79%) 2,333,900 38,850.29 0 0 17,150 18,350 15,950
15/09/2025 17,150 1.05 (6.52%) 3,252,100 55,115.98 0 0 16,100 17,200 15,000

Historical Data-ko - BSC

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