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
22/01/2026 9,100 0 (0%) 0 0 0 0 9,100 0 0
21/01/2026 9,100 0.1 (1.11%) 33,802 307.51 0 0 9,000 10,300 7,700
20/01/2026 8,900 -0.2 (-2.2%) 55,980 503.13 0 0 9,100 10,400 7,800
19/01/2026 9,100 -0.1 (-1.09%) 119,900 1,092.21 0 0 9,200 10,500 7,900
16/01/2026 9,200 0.2 (2.22%) 63,121 579.21 3,659,021 33,424.46 9,000 10,300 7,700
15/01/2026 9,200 -0.1 (-1.08%) 96,200 869.15 0 0 9,300 10,600 8,000
14/01/2026 9,200 0.6 (6.98%) 64,802 600.21 0 0 8,600 9,800 7,400
13/01/2026 8,400 -0.9 (-9.68%) 68,700 588.61 0 0 9,300 10,600 8,000
12/01/2026 9,300 0.2 (2.2%) 24,330 225.98 0 0 9,100 10,400 7,800
09/01/2026 9,100 -0.1 (-1.09%) 17,002 154.41 0 0 9,200 10,500 7,900
08/01/2026 9,200 0 (0%) 10,435 95.66 0 0 9,200 10,500 7,900
07/01/2026 9,200 -0.1 (-1.08%) 85,510 788.31 0 0 9,300 10,600 8,000
06/01/2026 9,500 -0.1 (-1.04%) 40,602 379.3 0 0 9,600 11,000 8,200
05/01/2026 9,600 -0.3 (-3.03%) 50,800 488.6 0 0 9,900 11,300 8,500
31/12/2025 9,700 -0.2 (-2.02%) 33,100 326.32 0 0 9,900 11,300 8,500
30/12/2025 9,900 0.2 (2.06%) 17,304 170.71 0 0 9,700 11,100 8,300
29/12/2025 9,700 0.1 (1.04%) 15,400 149.11 0 0 9,600 11,000 8,200
26/12/2025 9,700 -0.2 (-2.02%) 37,400 360.58 0 0 9,900 11,300 8,500
25/12/2025 10,000 0.1 (1.01%) 22,502 222.72 0 0 9,900 11,300 8,500
24/12/2025 9,800 -0.5 (-4.85%) 40,543 400.59 0 0 10,300 11,800 8,800
23/12/2025 10,200 -0.2 (-1.92%) 15,700 161.96 0 0 10,400 11,900 8,900
22/12/2025 10,400 0 (0%) 62,842 653.22 0 0 10,400 11,900 8,900
19/12/2025 10,300 -1 (-8.85%) 39,618 411.97 0 0 11,300 12,900 9,700
18/12/2025 11,200 0.4 (3.7%) 72,501 821.14 0 0 10,800 12,400 9,200
17/12/2025 11,000 1.4 (14.58%) 115,817 1,246.62 0 0 9,600 11,000 8,200
16/12/2025 9,700 0.1 (1.04%) 193,100 1,862.12 0 0 9,600 11,000 8,200
15/12/2025 9,700 0.1 (1.04%) 157,403 1,515.49 0 0 9,600 11,000 8,200
12/12/2025 9,500 -0.2 (-2.06%) 169,501 1,632.56 0 0 9,700 11,100 8,300
11/12/2025 9,700 0 (0%) 48,341 468.91 0 0 9,700 11,100 8,300
10/12/2025 9,700 0 (0%) 69,205 671.67 0 0 9,700 11,100 8,300
09/12/2025 9,800 0.1 (1.03%) 140,301 1,359.93 0 0 9,700 11,100 8,300
08/12/2025 9,700 -0.1 (-1.02%) 40,806 396.46 0 0 9,800 11,200 8,400
05/12/2025 9,800 -0.1 (-1.01%) 94,411 922.33 0 0 9,900 11,300 8,500
04/12/2025 9,800 0 (0%) 41,600 411.1 0 0 9,800 11,200 8,400
03/12/2025 10,000 0.3 (3.09%) 225,227 2,196.58 0 0 9,700 11,100 8,300
02/12/2025 9,700 0 (0%) 220,375 2,127.47 0 0 9,700 11,100 8,300
01/12/2025 9,800 0.1 (1.03%) 219,622 2,133.82 0 0 9,700 11,100 8,300
28/11/2025 9,700 -0.1 (-1.02%) 191,534 1,848.42 5,700 63.84 9,800 11,200 8,400
27/11/2025 9,700 -0.2 (-2.02%) 44,545 434.85 0 0 9,900 11,300 8,500
26/11/2025 9,900 0.2 (2.06%) 83,315 824.22 0 0 9,700 11,100 8,300
25/11/2025 9,700 -1.5 (-13.39%) 1,680,631 16,312.28 0 0 11,200 12,800 9,600
24/11/2025 11,200 -1.9 (-14.5%) 87,313 978.04 0 0 13,100 15,000 11,200
21/11/2025 12,600 -2.2 (-14.86%) 657,205 8,594.83 0 0 14,800 17,000 12,600
20/11/2025 14,700 -0.3 (-2%) 258,700 3,822.01 0 0 15,000 17,200 12,800
19/11/2025 14,900 -0.5 (-3.25%) 50,900 762.25 0 0 15,400 17,700 13,100
18/11/2025 15,200 -0.1 (-0.65%) 65,600 1,009.68 0 0 15,300 17,500 13,100
17/11/2025 15,500 1 (6.9%) 147,000 2,249.35 0 0 14,500 16,600 12,400
14/11/2025 14,600 -0.1 (-0.68%) 66,400 961.87 0 0 14,700 16,900 12,500
13/11/2025 14,800 0.2 (1.37%) 43,500 639.44 0 0 14,600 16,700 12,500
12/11/2025 14,700 0.2 (1.38%) 136,700 1,992.72 0 0 14,500 16,600 12,400
11/11/2025 14,700 0 (0%) 70,100 1,018.67 0 0 14,700 16,900 12,500
10/11/2025 14,600 -0.6 (-3.95%) 116,602 1,709.31 0 0 15,200 17,400 13,000
07/11/2025 15,200 -0.2 (-1.3%) 61,100 927.13 0 0 15,400 17,700 13,100
06/11/2025 15,600 0 (0%) 73,750 1,135.11 0 0 15,600 17,900 13,300
05/11/2025 15,700 0.6 (3.97%) 120,900 1,882.26 0 0 15,100 17,300 12,900
04/11/2025 15,900 -0.5 (-3.05%) 317,476 4,806.97 0 0 16,400 18,800 14,000
03/11/2025 15,500 -2.4 (-13.41%) 338,125 5,544.86 0 0 17,900 20,500 15,300
31/10/2025 17,400 0 (0%) 431,007 7,695.8 0 0 17,400 20,000 14,800
30/10/2025 17,400 0.2 (1.16%) 102,100 1,778.47 0 0 17,200 19,700 14,700
29/10/2025 17,400 0.4 (2.35%) 58,700 1,008.88 0 0 17,000 19,500 14,500
28/10/2025 17,200 0.1 (0.58%) 44,500 755.52 0 0 17,100 19,600 14,600
27/10/2025 17,200 0.1 (0.58%) 2,700 46.16 0 0 17,100 19,600 14,600
24/10/2025 16,900 -0.3 (-1.74%) 35,900 613.28 0 0 17,200 19,700 14,700
23/10/2025 17,100 0 (0%) 26,700 459.42 0 0 17,100 19,600 14,600
22/10/2025 17,200 0.4 (2.38%) 76,500 1,304.97 0 0 16,800 19,300 14,300
21/10/2025 17,000 -0.5 (-2.86%) 119,900 2,017.75 0 0 17,500 20,100 14,900
20/10/2025 16,900 -1.1 (-6.11%) 167,775 2,933.85 0 0 18,000 20,700 15,300
17/10/2025 17,900 0.2 (1.13%) 106,928 1,920.84 0 0 17,700 20,300 15,100
16/10/2025 17,800 0 (0%) 163,231 2,893.98 0 0 17,800 20,400 15,200
15/10/2025 17,900 0 (0%) 57,200 1,019.3 0 0 17,900 20,500 15,300
14/10/2025 17,900 0 (0%) 66,606 1,193.48 0 0 17,900 20,500 15,300
13/10/2025 18,000 0 (0%) 113,512 2,035.98 0 0 18,000 20,700 15,300
10/10/2025 18,000 0.1 (0.56%) 157,116 2,824.61 0 0 17,900 20,500 15,300
09/10/2025 17,900 -0.2 (-1.1%) 38,123 683.34 0 0 18,100 20,800 15,400
08/10/2025 18,100 0 (0%) 88,902 1,604.96 0 0 18,100 20,800 15,400
07/10/2025 18,200 0.1 (0.55%) 96,400 1,745.95 0 0 18,100 20,800 15,400
06/10/2025 18,300 0.7 (3.98%) 109,238 1,974.57 0 0 17,600 20,200 15,000
03/10/2025 17,500 -0.6 (-3.31%) 100,200 1,763.99 0 0 18,100 20,800 15,400
02/10/2025 17,900 -0.7 (-3.76%) 80,100 1,452.29 0 0 18,600 21,300 15,900
01/10/2025 18,600 0 (0%) 29,556 548.81 0 0 18,600 21,300 15,900
30/09/2025 18,700 0.7 (3.89%) 209,649 3,903.09 0 0 18,000 20,700 15,300
29/09/2025 18,100 0 (0%) 38,500 693.91 0 0 18,100 20,800 15,400
26/09/2025 18,000 -0.5 (-2.7%) 128,600 2,324.52 0 0 18,500 21,200 15,800
25/09/2025 18,600 0.2 (1.09%) 91,027 1,684.66 0 0 18,400 21,100 15,700
24/09/2025 18,600 0.4 (2.2%) 203,501 3,744.69 0 0 18,200 20,900 15,500
23/09/2025 18,200 0.1 (0.55%) 105,418 1,916.23 0 0 18,100 20,800 15,400
22/09/2025 18,100 -0.1 (-0.55%) 43,300 782.1 0 0 18,200 20,900 15,500
19/09/2025 18,500 0.3 (1.65%) 86,745 1,575.91 0 0 18,200 20,900 15,500
18/09/2025 18,200 -0.5 (-2.67%) 41,863 763.2 0 0 18,700 21,500 15,900
17/09/2025 18,400 -0.6 (-3.16%) 90,102 1,681.52 0 0 19,000 21,800 16,200
16/09/2025 18,500 -0.7 (-3.65%) 136,788 2,594.67 0 0 19,200 22,000 16,400
15/09/2025 19,500 1.4 (7.73%) 206,130 3,961.31 0 0 18,100 20,800 15,400
12/09/2025 18,400 0.9 (5.14%) 190,802 3,456.37 0 0 17,500 20,100 14,900
11/09/2025 17,800 0 (0%) 103,300 1,808.92 0 0 17,800 20,400 15,200
10/09/2025 17,800 -0.1 (-0.56%) 70,510 1,254.62 0 0 17,900 20,500 15,300
09/09/2025 18,000 -0.4 (-2.17%) 150,104 2,686.83 0 0 18,400 21,100 15,700
08/09/2025 18,000 -1.6 (-8.16%) 203,800 3,750.64 0 0 19,600 22,500 16,700
05/09/2025 19,400 -0.6 (-3%) 256,820 5,033.31 0 0 20,000 23,000 17,000
04/09/2025 19,800 -0.3 (-1.49%) 141,449 2,823.4 0 0 20,100 23,100 17,100
03/09/2025 20,200 0 (0%) 105,412 2,119.31 0 0 20,200 23,200 17,200
29/08/2025 20,100 0.1 (0.5%) 242,814 4,892.97 0 0 20,000 23,000 17,000
28/08/2025 19,700 -1.3 (-6.19%) 222,445 4,453.35 0 0 21,000 24,100 17,900
27/08/2025 20,800 -0.6 (-2.8%) 214,208 4,505.44 0 0 21,400 24,600 18,200
26/08/2025 21,800 0.4 (1.87%) 169,529 3,621.85 0 0 21,400 24,600 18,200
25/08/2025 21,100 0 (0%) 310,514 6,637.71 0 0 21,100 24,200 18,000
22/08/2025 20,800 -2.1 (-9.17%) 331,487 6,984.79 0 0 22,900 26,300 19,500
21/08/2025 22,600 -1.1 (-4.64%) 420,591 9,620.98 0 0 23,700 27,200 20,200
20/08/2025 24,000 0.9 (3.9%) 765,480 18,154.03 0 0 23,100 26,500 19,700
19/08/2025 23,100 3 (14.93%) 513,184 11,844.02 0 0 20,100 23,100 17,100
18/08/2025 21,300 2.7 (14.52%) 789,378 15,861.45 0 0 18,600 21,300 15,900
15/08/2025 18,900 1.4 (8%) 786,526 14,616.07 0 0 17,500 20,100 14,900
14/08/2025 17,400 0 (0%) 388,106 6,775.69 0 0 17,400 20,000 14,800
13/08/2025 17,700 0.3 (1.72%) 245,619 4,271.37 0 0 17,400 20,000 14,800
12/08/2025 17,700 -0.4 (-2.21%) 203,151 3,537.35 0 0 18,100 20,800 15,400
11/08/2025 17,900 -0.4 (-2.19%) 480,270 8,712.65 0 0 18,300 21,000 15,600
08/08/2025 18,400 0.2 (1.1%) 354,696 6,480.09 0 0 18,200 20,900 15,500
07/08/2025 18,200 0.8 (4.6%) 844,826 15,340.17 0 0 17,400 20,000 14,800
06/08/2025 17,400 0.5 (2.96%) 387,305 6,746.06 0 0 16,900 19,400 14,400
05/08/2025 16,800 0.7 (4.35%) 1,128,759 19,085.76 0 0 16,100 18,500 13,700
04/08/2025 16,000 1.8 (12.68%) 808,174 12,980.83 0 0 14,200 16,300 12,100
01/08/2025 14,300 -0.4 (-2.72%) 63,396 903.35 0 0 14,700 16,900 12,500
31/07/2025 14,700 0 (0%) 73,100 1,072.19 0 0 14,700 16,900 12,500
30/07/2025 15,100 -0.4 (-2.58%) 284,900 4,178.1 0 0 15,500 17,800 13,200
29/07/2025 15,100 0.1 (0.67%) 297,892 4,611.79 0 0 15,000 17,200 12,800
28/07/2025 15,000 0.7 (4.9%) 231,900 3,471.53 0 0 14,300 16,400 12,200
25/07/2025 14,500 -0.1 (-0.68%) 228,801 3,270.11 0 0 14,600 16,700 12,500
24/07/2025 14,700 0.2 (1.38%) 47,700 697.23 0 0 14,500 16,600 12,400
23/07/2025 14,500 -0.1 (-0.68%) 69,900 1,010.74 0 0 14,600 16,700 12,500
22/07/2025 14,500 -0.4 (-2.68%) 154,218 2,256.35 0 0 14,900 17,100 12,700

Historical Data-ko - BSC

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