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
29/04/2026 12,250 -0.05 (-0.41%) 194,900 2,373.44 0 0 12,300 13,150 11,450
28/04/2026 12,300 0 (0%) 70,700 868.58 0 0 12,300 13,150 11,450
24/04/2026 12,300 -0.05 (-0.4%) 113,500 1,386.68 0 0 12,350 13,200 11,500
23/04/2026 12,350 -0.1 (-0.8%) 92,500 1,142.03 0 0 12,450 13,300 11,600
22/04/2026 12,450 0.05 (0.4%) 87,200 1,079.69 0 0 12,400 13,250 11,550
21/04/2026 12,400 -0.1 (-0.8%) 159,800 1,991.22 0 0 12,500 13,350 11,650
20/04/2026 12,500 0 (0%) 14,100 176.36 0 0 12,500 13,350 11,650
17/04/2026 12,500 0.05 (0.4%) 244,000 3,049.53 0 0 12,450 13,300 11,600
16/04/2026 12,450 0.1 (0.81%) 68,800 851.45 0 0 12,350 13,200 11,500
15/04/2026 12,350 -0.05 (-0.4%) 168,800 2,094.19 0 0 12,400 13,250 11,550
14/04/2026 12,400 0 (0%) 46,900 579.27 0 0 12,400 13,250 11,550
13/04/2026 12,400 0.1 (0.81%) 162,800 2,005.39 0 0 12,300 13,150 11,450
10/04/2026 12,300 0 (0%) 115,700 1,414.43 0 0 12,300 13,150 11,450
09/04/2026 12,300 -0.05 (-0.4%) 65,400 805.52 0 0 12,350 13,200 11,500
08/04/2026 12,350 0.15 (1.23%) 197,400 2,440.18 0 0 12,200 13,050 11,350
07/04/2026 12,200 0 (0%) 155,700 1,902.93 0 0 12,200 13,050 11,350
06/04/2026 12,200 -0.1 (-0.81%) 132,700 1,617.61 0 0 12,300 13,150 11,450
03/04/2026 12,300 -0.05 (-0.4%) 139,400 1,718.32 0 0 12,350 13,200 11,500
02/04/2026 12,350 0.05 (0.41%) 385,800 4,774.4 0 0 12,300 13,150 11,450
01/04/2026 12,300 0 (0%) 205,600 2,529.53 0 0 12,300 13,150 11,450
31/03/2026 12,300 -0.1 (-0.81%) 103,500 1,268.56 0 0 12,400 13,250 11,550
30/03/2026 12,400 0.4 (3.33%) 216,700 2,618.82 0 0 12,000 12,800 11,200
27/03/2026 12,000 -0.2 (-1.64%) 333,700 4,009.43 0 0 12,200 13,050 11,350
26/03/2026 12,200 -0.1 (-0.81%) 112,100 1,359.83 0 0 12,300 13,150 11,450
25/03/2026 12,300 0.25 (2.07%) 305,300 3,696.27 0 0 12,050 12,850 11,250
24/03/2026 12,050 0.25 (2.12%) 211,000 2,528.93 0 0 11,800 12,600 11,000
23/03/2026 11,800 -0.25 (-2.07%) 321,900 3,735.15 0 0 12,050 12,850 11,250
20/03/2026 12,050 0.25 (2.12%) 329,600 3,935.96 0 0 11,800 12,600 11,000
19/03/2026 11,800 -0.1 (-0.84%) 119,100 1,406.82 0 0 11,900 12,700 11,100
18/03/2026 11,900 -0.1 (-0.83%) 288,600 3,431.05 0 0 12,000 12,800 11,200
17/03/2026 12,000 0.15 (1.27%) 264,300 3,136.7 0 0 11,850 12,650 11,050
16/03/2026 11,850 -0.25 (-2.07%) 160,600 1,906.1 0 0 12,100 12,900 11,300
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

Historical Data-ko - BSC

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