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
06/02/2026 9,960 -0.04 (-0.4%) 5,500 54.77 0 0 10,000 10,700 9,300
05/02/2026 10,000 -0.2 (-1.96%) 2,100 21. 0 0 10,200 10,900 9,490
04/02/2026 10,200 0.1 (0.99%) 3,700 37.04 0 0 10,100 10,800 9,400
03/02/2026 10,100 0.19 (1.92%) 66,900 669.37 0 0 9,910 10,600 9,220
02/02/2026 9,910 -0.39 (-3.79%) 100 0.99 0 0 10,300 11,000 9,580
30/01/2026 10,300 -0.1 (-0.96%) 2,500 25.86 0 0 10,400 11,100 9,680
29/01/2026 10,400 0.4 (4%) 200 2.05 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.25 (-2.44%) 5,800 58.02 0 0 10,250 10,950 9,540
27/01/2026 10,250 0.45 (4.59%) 9,800 98.98 0 0 9,800 10,450 9,120
26/01/2026 9,800 -0.2 (-2%) 1,400 13.92 21,900 219 10,000 10,700 9,300
23/01/2026 10,000 -0.2 (-1.96%) 6,300 63.03 0 0 10,200 10,900 9,490
22/01/2026 10,200 -0.2 (-1.92%) 8,300 83.12 0 0 10,400 11,100 9,680
21/01/2026 10,400 0.4 (4%) 1,500 15.08 0 0 10,000 10,700 9,300
20/01/2026 10,000 -0.15 (-1.48%) 12,100 121.07 0 0 10,150 10,850 9,440
19/01/2026 10,150 -0.1 (-0.98%) 17,600 174.53 0 0 10,250 10,950 9,540
16/01/2026 10,250 0 (0%) 4,700 47.61 0 0 10,250 10,950 9,540
15/01/2026 10,250 0 (0%) 1,000 10.25 0 0 10,250 10,950 9,540
14/01/2026 10,250 0.15 (1.49%) 1,500 15.07 0 0 10,100 10,800 9,400
13/01/2026 10,100 0.2 (2.02%) 15,900 159.88 0 0 9,900 10,550 9,210
12/01/2026 9,900 -0.2 (-1.98%) 7,600 75.82 0 0 10,100 10,800 9,400
09/01/2026 10,100 0 (0%) 6,800 68.69 0 0 10,100 10,800 9,400
08/01/2026 10,100 -0.05 (-0.49%) 5,400 54.42 0 0 10,150 10,850 9,440
07/01/2026 10,150 0.05 (0.5%) 14,200 144.12 0 0 10,100 10,800 9,400
06/01/2026 10,100 -0.3 (-2.88%) 4,700 47.86 0 0 10,400 11,100 9,680
05/01/2026 10,400 -0.05 (-0.48%) 3,900 39.71 0 0 10,450 11,150 9,720
31/12/2025 10,450 0.35 (3.47%) 14,300 149.07 0 0 10,100 10,800 9,400
30/12/2025 10,100 -0.1 (-0.98%) 6,900 70.09 0 0 10,200 10,900 9,490
29/12/2025 10,200 0 (0%) 3,700 37.7 0 0 10,200 10,900 9,490
26/12/2025 10,200 0 (0%) 7,600 78.09 0 0 10,200 10,900 9,490
25/12/2025 10,200 0 (0%) 6,100 62.77 0 0 10,200 10,900 9,490
24/12/2025 10,200 0 (0%) 3,400 34.77 0 0 10,200 10,900 9,490
23/12/2025 10,200 -0.1 (-0.97%) 1,100 11.13 0 0 10,300 11,000 9,580
22/12/2025 10,300 0 (0%) 3,600 37.26 0 0 10,300 11,000 9,580
19/12/2025 10,300 0 (0%) 100 1.03 0 0 10,300 11,000 9,580
18/12/2025 10,300 0.1 (0.98%) 4,300 43.89 0 0 10,200 10,900 9,490
17/12/2025 10,200 0 (0%) 7,600 77.86 0 0 10,200 10,900 9,490
16/12/2025 10,200 -0.25 (-2.39%) 2,400 24.61 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.25 (2.45%) 4,400 44.62 0 0 10,200 10,900 9,490
12/12/2025 10,200 0 (0%) 8,700 88.99 0 0 10,200 10,900 9,490
11/12/2025 10,200 -0.2 (-1.92%) 14,000 143.58 0 0 10,400 11,100 9,680
10/12/2025 10,400 -0.1 (-0.95%) 6,500 67.75 0 0 10,500 11,200 9,770
09/12/2025 10,500 -0.2 (-1.87%) 8,700 91.27 0 0 10,700 11,400 9,960
08/12/2025 10,700 -0.1 (-0.93%) 12,900 135.87 0 0 10,800 11,550 10,050
05/12/2025 10,800 0.1 (0.93%) 22,300 239.14 0 0 10,700 11,400 9,960
04/12/2025 10,700 0.25 (2.39%) 6,200 64.62 0 0 10,450 11,150 9,720
03/12/2025 10,450 -0.3 (-2.79%) 6,700 70.26 0 0 10,750 11,500 10,000
02/12/2025 10,750 0.35 (3.37%) 200 2.12 0 0 10,400 11,100 9,680
01/12/2025 10,400 0 (0%) 11,800 122.68 0 0 10,400 11,100 9,680
28/11/2025 10,400 0 (0%) 1,600 16.7 0 0 10,400 11,100 9,680
27/11/2025 10,400 -0.15 (-1.42%) 21,200 221.33 0 0 10,550 11,250 9,820
26/11/2025 10,550 -0.1 (-0.94%) 6,700 71.51 0 0 10,650 11,350 9,910
25/11/2025 10,650 0 (0%) 4,100 43.69 0 0 10,650 11,350 9,910
24/11/2025 10,650 0 (0%) 5,000 53.23 0 0 10,650 11,350 9,910
21/11/2025 10,650 -0.25 (-2.29%) 2,000 21.19 0 0 10,900 11,650 10,150
20/11/2025 10,900 0.25 (2.35%) 500 5.45 0 0 10,650 11,350 9,910
19/11/2025 10,650 -0.25 (-2.29%) 3,800 40.68 0 0 10,900 11,650 10,150
18/11/2025 10,900 0 (0%) 16,500 174.78 0 0 10,900 11,650 10,150
17/11/2025 10,900 0.05 (0.46%) 13,000 138.77 0 0 10,850 11,600 10,100
14/11/2025 10,850 0.15 (1.4%) 300 3.28 0 0 10,700 11,400 9,960
13/11/2025 10,700 0 (0%) 16,000 171.46 0 0 10,700 11,400 9,960
12/11/2025 10,700 -0.4 (-3.6%) 3,700 39.71 0 0 11,100 11,850 10,350
11/11/2025 11,100 -0.05 (-0.45%) 4,100 44.48 0 0 11,150 11,900 10,400
10/11/2025 11,150 0.5 (4.69%) 4,400 47.93 0 0 10,650 11,350 9,910
07/11/2025 10,650 -0.55 (-4.91%) 5,900 62.76 0 0 11,200 11,950 10,450
06/11/2025 11,200 0.2 (1.82%) 5,200 57.64 0 0 11,000 11,750 10,250
05/11/2025 11,000 0.65 (6.28%) 16,300 179.23 0 0 10,350 11,050 9,630
04/11/2025 10,350 -0.05 (-0.48%) 200 2.05 0 0 10,400 11,100 9,680
03/11/2025 10,400 -0.25 (-2.35%) 3,100 32.51 0 0 10,650 11,350 9,910
31/10/2025 10,650 -0.15 (-1.39%) 600 6.42 0 0 10,800 11,550 10,050
30/10/2025 10,800 0 (0%) 11,900 129.3 880,000 10,164 10,800 11,550 10,050
29/10/2025 10,800 0.45 (4.35%) 5,100 54.88 0 0 10,350 11,050 9,630
28/10/2025 10,350 -0.35 (-3.27%) 7,000 72.49 0 0 10,700 11,400 9,960
27/10/2025 10,700 -0.2 (-1.83%) 3,200 33.65 0 0 10,900 11,650 10,150
24/10/2025 10,900 0.25 (2.35%) 2,000 21.15 0 0 10,650 11,350 9,910
23/10/2025 10,650 0.2 (1.91%) 3,000 31.37 0 0 10,450 11,150 9,720
22/10/2025 10,450 -0.25 (-2.34%) 900 9.42 0 0 10,700 11,400 9,960
21/10/2025 10,700 0 (0%) 4,100 42.97 0 0 10,700 11,400 9,960
20/10/2025 10,700 -0.45 (-4.04%) 9,400 102.46 0 0 11,150 11,900 10,400
17/10/2025 11,150 -0.1 (-0.89%) 10,200 114.44 0 0 11,250 12,000 10,500
16/10/2025 11,250 0.2 (1.81%) 1,900 20.84 0 0 11,050 11,800 10,300
15/10/2025 11,050 -0.35 (-3.07%) 14,400 159.59 0 0 11,400 12,150 10,650
14/10/2025 11,400 0 (0%) 10,600 118.48 0 0 11,400 12,150 10,650
13/10/2025 11,400 -0.05 (-0.44%) 5,000 53.94 0 0 11,450 12,250 10,650
10/10/2025 11,450 -0.05 (-0.43%) 22,900 259.36 0 0 11,500 12,300 10,700
09/10/2025 11,500 0.5 (4.55%) 1,500 16.76 0 0 11,000 11,750 10,250
08/10/2025 11,000 -0.4 (-3.51%) 2,600 28.58 0 0 11,400 12,150 10,650
07/10/2025 11,400 -0.05 (-0.44%) 10,000 110.08 1,150,000 14,030 11,450 12,250 10,650
06/10/2025 11,450 0.2 (1.78%) 7,300 80.04 0 0 11,250 12,000 10,500
03/10/2025 11,250 0 (0%) 100 1.13 0 0 11,250 12,000 10,500
02/10/2025 11,250 -0.1 (-0.88%) 4,000 44.66 0 0 11,350 12,100 10,600
01/10/2025 11,350 -0.1 (-0.87%) 2,400 27.24 0 0 11,450 12,250 10,650
30/09/2025 11,450 0 (0%) 5,500 62.42 0 0 11,450 12,250 10,650
29/09/2025 11,450 -0.3 (-2.55%) 7,900 90.21 0 0 11,750 12,550 10,950
26/09/2025 11,750 0 (0%) 1,000 11.75 0 0 11,750 12,550 10,950
25/09/2025 11,750 -0.1 (-0.84%) 7,700 87.67 0 0 11,850 12,650 11,050
24/09/2025 11,850 0.15 (1.28%) 2,400 27.72 0 0 11,700 12,500 10,900
23/09/2025 11,700 0 (0%) 10,900 124.89 0 0 11,700 12,500 10,900
22/09/2025 11,700 -0.2 (-1.68%) 11,500 135.13 0 0 11,900 12,700 11,100
19/09/2025 11,900 0.1 (0.85%) 10,000 119.49 2,071,974 25,278.08 11,800 12,600 11,000
18/09/2025 11,800 -0.05 (-0.42%) 4,800 55.85 0 0 11,850 12,650 11,050
17/09/2025 11,850 -0.05 (-0.42%) 16,200 190.87 0 0 11,900 12,700 11,100
16/09/2025 11,900 -0.15 (-1.24%) 3,700 44.17 0 0 12,050 12,850 11,250
15/09/2025 12,050 0.4 (3.43%) 44,400 535.02 0 0 11,650 12,450 10,850
12/09/2025 11,650 0.2 (1.75%) 25,200 290.45 0 0 11,450 12,250 10,650
11/09/2025 11,450 -0.15 (-1.29%) 7,500 86.27 0 0 11,600 12,400 10,800
10/09/2025 11,600 -0.3 (-2.52%) 3,500 40.61 0 0 11,900 12,700 11,100
09/09/2025 11,900 0.3 (2.59%) 2,400 27.72 0 0 11,600 12,400 10,800
08/09/2025 11,600 -0.1 (-0.85%) 7,200 83.78 0 0 11,700 12,500 10,900
05/09/2025 11,700 0.2 (1.74%) 12,500 147.27 0 0 11,500 12,300 10,700
04/09/2025 11,500 0.05 (0.44%) 5,700 65.57 0 0 11,450 12,250 10,650
03/09/2025 11,450 -0.3 (-2.55%) 18,200 208.76 0 0 11,750 12,550 10,950
29/08/2025 11,750 -0.05 (-0.42%) 17,000 197.64 0 0 11,800 12,600 11,000
28/08/2025 11,800 -0.05 (-0.42%) 11,500 134.22 0 0 11,850 12,650 11,050
27/08/2025 11,850 -0.05 (-0.42%) 1,800 20.93 0 0 11,900 12,700 11,100
26/08/2025 11,900 0.35 (3.03%) 6,100 71.21 0 0 11,550 12,350 10,750
25/08/2025 11,550 -0.15 (-1.28%) 4,200 48.7 0 0 11,700 12,500 10,900
22/08/2025 11,700 0.05 (0.43%) 18,700 216.65 0 0 11,650 12,450 10,850
21/08/2025 11,650 -0.35 (-2.92%) 16,500 193.32 0 0 12,000 12,800 11,200
20/08/2025 12,000 -0.1 (-0.83%) 19,800 234.13 0 0 12,100 12,900 11,300
19/08/2025 12,100 0.1 (0.83%) 33,100 399.76 0 0 12,000 12,800 11,200
18/08/2025 12,000 -0.2 (-1.64%) 19,200 231.69 0 0 12,200 13,050 11,350
15/08/2025 12,200 -0.2 (-1.61%) 21,600 266. 0 0 12,400 13,250 11,550
14/08/2025 12,400 0.3 (2.48%) 43,300 530.11 0 0 12,100 12,900 11,300
13/08/2025 12,100 -0.1 (-0.82%) 10,900 130.95 0 0 12,200 13,050 11,350
12/08/2025 12,200 0.05 (0.41%) 46,900 570.86 0 0 12,150 13,000 11,300
11/08/2025 12,150 0.15 (1.25%) 17,700 214.77 0 0 12,000 12,800 11,200
08/08/2025 12,000 -0.1 (-0.83%) 40,600 489.25 0 0 12,100 12,900 11,300

Historical Data-ko - BSC

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