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
21/04/2026 13,300 -0.1 (-0.75%) 202,900 2,695.53 0 0 13,400 14,300 12,500
20/04/2026 13,400 0 (0%) 225,400 3,004.65 0 0 13,400 14,300 12,500
17/04/2026 13,400 0.05 (0.37%) 141,000 1,885.31 0 0 13,350 14,250 12,450
16/04/2026 13,350 -0.2 (-1.48%) 200,200 2,684.94 0 0 13,550 14,450 12,650
15/04/2026 13,550 0 (0%) 188,800 2,563.1 0 0 13,550 14,450 12,650
14/04/2026 13,550 0.15 (1.12%) 543,800 7,350.26 0 0 13,400 14,300 12,500
13/04/2026 13,400 -0.05 (-0.37%) 205,600 2,756.02 0 0 13,450 14,350 12,550
10/04/2026 13,450 0.05 (0.37%) 227,700 3,069.76 0 0 13,400 14,300 12,500
09/04/2026 13,400 0 (0%) 145,300 1,940.03 0 0 13,400 14,300 12,500
08/04/2026 13,400 0.3 (2.29%) 473,600 6,346.48 0 0 13,100 14,000 12,200
07/04/2026 13,100 -0.05 (-0.38%) 264,200 3,454.65 0 0 13,150 14,050 12,250
06/04/2026 13,150 -0.15 (-1.13%) 137,700 1,817.37 0 0 13,300 14,200 12,400
03/04/2026 13,300 -0.1 (-0.75%) 123,400 1,640.64 0 0 13,400 14,300 12,500
02/04/2026 13,400 -0.1 (-0.74%) 289,500 3,861.03 0 0 13,500 14,400 12,600
01/04/2026 13,500 0 (0%) 424,100 5,745.03 0 0 13,500 14,400 12,600
31/03/2026 13,500 0 (0%) 96,800 1,306.83 0 0 13,500 14,400 12,600
30/03/2026 13,500 -0.1 (-0.74%) 98,100 1,317.64 0 0 13,600 14,550 12,650
27/03/2026 13,600 0.3 (2.26%) 260,600 3,489.81 0 0 13,300 14,200 12,400
26/03/2026 13,300 -0.15 (-1.12%) 142,700 1,907.83 0 0 13,450 14,350 12,550
25/03/2026 13,450 0.2 (1.51%) 164,300 2,199.18 0 0 13,250 14,150 12,350
24/03/2026 13,250 0.25 (1.92%) 135,000 1,788.25 0 0 13,000 13,900 12,100
23/03/2026 13,000 -0.6 (-4.41%) 388,500 5,106.23 0 0 13,600 14,550 12,650
20/03/2026 13,600 -0.15 (-1.09%) 518,000 7,061.39 0 0 13,750 14,700 12,800
19/03/2026 13,750 -0.25 (-1.79%) 455,400 6,326.74 0 0 14,000 14,950 13,050
18/03/2026 14,000 -0.2 (-1.41%) 587,300 8,251.31 0 0 14,200 15,150 13,250
17/03/2026 14,200 0 (0%) 255,100 3,626.51 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 235,100 3,348.11 0 0 14,200 15,150 13,250
13/03/2026 14,200 0.05 (0.35%) 340,100 4,826.36 0 0 14,150 15,100 13,200
12/03/2026 14,150 -0.2 (-1.39%) 435,400 6,152.49 0 0 14,350 15,350 13,350
11/03/2026 14,350 0.35 (2.5%) 564,300 8,003.21 0 0 14,000 14,950 13,050
10/03/2026 14,000 -0.45 (-3.11%) 1,390,100 19,690.99 0 0 14,450 15,450 13,450
09/03/2026 14,450 -1.05 (-6.77%) 717,900 10,385.97 0 0 15,500 16,550 14,450
06/03/2026 15,500 -0.15 (-0.96%) 323,500 5,057.9 0 0 15,650 16,700 14,600
05/03/2026 15,650 -0.35 (-2.19%) 685,200 10,908.78 0 0 16,000 17,100 14,900
04/03/2026 16,000 0.15 (0.95%) 1,642,200 26,345.71 0 0 15,850 16,950 14,750
03/03/2026 15,850 -0.05 (-0.31%) 639,800 10,192.39 0 0 15,900 17,000 14,800
02/03/2026 15,900 0.5 (3.25%) 1,399,200 22,076.39 0 0 15,400 16,450 14,350
27/02/2026 15,400 -0.1 (-0.65%) 216,900 3,364.74 0 0 15,500 16,550 14,450
26/02/2026 15,500 -0.1 (-0.64%) 319,900 4,931.22 0 0 15,600 16,650 14,550
25/02/2026 15,600 0.15 (0.97%) 549,200 8,602.89 0 0 15,450 16,500 14,400
24/02/2026 15,450 0.1 (0.65%) 377,900 5,832.65 0 0 15,350 16,400 14,300
23/02/2026 15,350 0.2 (1.32%) 366,300 5,637.39 0 0 15,150 16,200 14,100
13/02/2026 15,150 0.05 (0.33%) 124,400 1,880.63 0 0 15,100 16,150 14,050
12/02/2026 15,100 0.05 (0.33%) 170,800 2,582.28 0 0 15,050 16,100 14,000
11/02/2026 15,050 0.15 (1.01%) 241,100 3,636.68 0 0 14,900 15,900 13,900
10/02/2026 14,900 -0.1 (-0.67%) 237,400 3,552.32 0 0 15,000 16,050 13,950
09/02/2026 15,000 0 (0%) 289,200 4,344.39 0 0 15,000 16,050 13,950
06/02/2026 15,000 -0.5 (-3.23%) 673,000 10,190.63 0 0 15,500 16,550 14,450
05/02/2026 15,500 -0.3 (-1.9%) 274,400 4,270.5 0 0 15,800 16,900 14,700
04/02/2026 15,800 0.3 (1.94%) 826,300 12,963.99 0 0 15,500 16,550 14,450
03/02/2026 15,500 0.55 (3.68%) 582,900 8,925.83 0 0 14,950 15,950 13,950
02/02/2026 14,950 -0.05 (-0.33%) 318,900 4,742.46 0 0 15,000 16,050 13,950
30/01/2026 15,000 0 (0%) 471,100 7,056.62 0 0 15,000 16,050 13,950
29/01/2026 15,000 0.15 (1.01%) 233,200 3,477.04 0 0 14,850 15,850 13,850
28/01/2026 14,850 -0.1 (-0.67%) 368,000 5,486.03 0 0 14,950 15,950 13,950
27/01/2026 14,950 0 (0%) 228,300 3,405.57 0 0 14,950 15,950 13,950
26/01/2026 14,950 -0.5 (-3.24%) 457,100 6,939.66 0 0 15,450 16,500 14,400
23/01/2026 15,450 0.05 (0.32%) 547,300 8,555.36 0 0 15,400 16,450 14,350
22/01/2026 15,400 0 (0%) 346,400 5,344 0 0 15,400 16,450 14,350
21/01/2026 15,400 0 (0%) 559,700 8,565.89 0 0 15,400 16,450 14,350
20/01/2026 15,400 -0.4 (-2.53%) 828,600 12,898.64 0 0 15,800 16,900 14,700
19/01/2026 15,800 0 (0%) 723,400 11,584.53 0 0 15,800 16,900 14,700
16/01/2026 15,800 0.05 (0.32%) 673,000 10,640.77 0 0 15,750 16,850 14,650
15/01/2026 15,750 -0.2 (-1.25%) 699,000 11,154.51 0 0 15,950 17,050 14,850
14/01/2026 15,950 0.4 (2.57%) 1,474,800 23,566.52 0 0 15,550 16,600 14,500
13/01/2026 15,550 0.55 (3.67%) 1,210,300 18,587 0 0 15,000 16,050 13,950
12/01/2026 15,000 0.1 (0.67%) 797,600 11,925.94 0 0 14,900 15,900 13,900
09/01/2026 14,900 0 (0%) 333,200 4,989.93 0 0 14,900 15,900 13,900
08/01/2026 14,900 -0.1 (-0.67%) 725,500 10,895.14 0 0 15,000 16,050 13,950
07/01/2026 15,000 0.05 (0.33%) 371,700 5,587.2 0 0 14,950 15,950 13,950
06/01/2026 14,950 0.25 (1.7%) 495,600 7,419.96 0 0 14,700 15,700 13,700
05/01/2026 14,700 -0.1 (-0.68%) 203,500 2,992.76 0 0 14,800 15,800 13,800
31/12/2025 14,800 0.1 (0.68%) 182,500 2,693.25 0 0 14,700 15,700 13,700
30/12/2025 14,700 0.1 (0.68%) 231,000 3,404.47 0 0 14,600 15,600 13,600
29/12/2025 14,600 0.05 (0.34%) 95,600 1,399.51 0 0 14,550 15,550 13,550
26/12/2025 14,550 -0.2 (-1.36%) 278,100 4,047.11 0 0 14,750 15,750 13,750
25/12/2025 14,750 -0.15 (-1.01%) 141,800 2,100.42 0 0 14,900 15,900 13,900
24/12/2025 14,900 0 (0%) 130,400 1,937.84 0 0 14,900 15,900 13,900
23/12/2025 14,900 0 (0%) 202,600 3,044.82 0 0 14,900 15,900 13,900
22/12/2025 14,900 0 (0%) 227,500 3,393.98 0 0 14,900 15,900 13,900
19/12/2025 14,900 0 (0%) 130,100 1,943.99 0 0 14,900 15,900 13,900
18/12/2025 14,900 0.15 (1.02%) 87,800 1,303.13 0 0 14,750 15,750 13,750
17/12/2025 14,750 0.05 (0.34%) 154,000 2,268.4 0 0 14,700 15,700 13,700
16/12/2025 14,700 0 (0%) 444,500 6,477.23 0 0 14,700 15,700 13,700
15/12/2025 14,700 -0.1 (-0.68%) 241,700 3,555.07 0 0 14,800 15,800 13,800
12/12/2025 14,800 -0.35 (-2.31%) 427,800 6,399.06 0 0 15,150 16,200 14,100
11/12/2025 15,150 -0.1 (-0.66%) 81,700 1,240.76 0 0 15,250 16,300 14,200
10/12/2025 15,250 -0.05 (-0.33%) 281,600 4,274.78 0 0 15,300 16,350 14,250
09/12/2025 15,300 0 (0%) 229,300 3,499.96 0 0 15,300 16,350 14,250
08/12/2025 15,300 0 (0%) 183,300 2,803.68 0 0 15,300 16,350 14,250
05/12/2025 15,300 -0.15 (-0.97%) 165,900 2,547.09 0 0 15,450 16,500 14,400
04/12/2025 15,450 0.1 (0.65%) 195,400 3,024.93 0 0 15,350 16,400 14,300
03/12/2025 15,350 0 (0%) 250,000 3,843.02 0 0 15,350 16,400 14,300
02/12/2025 15,350 -0.05 (-0.32%) 207,500 3,202.48 0 0 15,400 16,450 14,350
01/12/2025 15,400 0.1 (0.65%) 181,900 2,809.07 0 0 15,300 16,350 14,250
28/11/2025 15,300 -0.2 (-1.29%) 154,400 2,373.91 0 0 15,500 16,550 14,450
27/11/2025 15,500 0.05 (0.32%) 190,300 2,945.79 0 0 15,450 16,500 14,400
26/11/2025 15,450 0.05 (0.32%) 155,200 2,391.43 0 0 15,400 16,450 14,350
25/11/2025 15,400 -0.15 (-0.96%) 213,200 3,300.03 0 0 15,550 16,600 14,500
24/11/2025 15,550 0 (0%) 107,400 1,667.47 0 0 15,550 16,600 14,500
21/11/2025 15,550 0 (0%) 105,300 1,637.83 0 0 15,550 16,600 14,500
20/11/2025 15,550 -0.05 (-0.32%) 105,500 1,643.29 0 0 15,600 16,650 14,550
19/11/2025 15,600 -0.15 (-0.95%) 191,400 3,005.97 0 0 15,750 16,850 14,650
18/11/2025 15,750 0 (0%) 252,600 3,998.79 0 0 15,750 16,850 14,650
17/11/2025 15,750 0.05 (0.32%) 150,800 2,375.84 0 0 15,700 16,750 14,650
14/11/2025 15,700 -0.1 (-0.63%) 275,600 4,321.27 0 0 15,800 16,900 14,700
13/11/2025 15,800 0.15 (0.96%) 320,600 5,037.85 0 0 15,650 16,700 14,600
12/11/2025 15,650 0.25 (1.62%) 132,200 2,056.38 0 0 15,400 16,450 14,350
11/11/2025 15,400 -0.05 (-0.32%) 212,000 3,292.91 0 0 15,450 16,500 14,400
10/11/2025 15,450 0.05 (0.32%) 123,600 1,911.17 0 0 15,400 16,450 14,350
07/11/2025 15,400 -0.2 (-1.28%) 207,400 3,221.55 0 0 15,600 16,650 14,550
06/11/2025 15,600 0.2 (1.3%) 218,500 3,426.44 0 0 15,400 16,450 14,350
05/11/2025 15,400 -0.25 (-1.6%) 231,500 3,592.58 0 0 15,650 16,700 14,600
04/11/2025 15,650 -0.15 (-0.95%) 386,600 6,009.7 0 0 15,800 16,900 14,700
03/11/2025 15,800 -0.1 (-0.63%) 160,100 2,543.66 0 0 15,900 17,000 14,800
31/10/2025 15,900 0.05 (0.32%) 499,700 7,991.27 0 0 15,850 16,950 14,750
30/10/2025 15,850 -0.2 (-1.25%) 224,900 3,577.5 0 0 16,050 17,150 14,950
29/10/2025 16,050 0.05 (0.31%) 296,500 4,758.22 0 0 16,000 17,100 14,900
28/10/2025 16,000 -0.1 (-0.62%) 194,300 3,078.1 0 0 16,100 17,200 15,000
27/10/2025 16,100 0.95 (6.27%) 450,300 7,113.14 0 0 15,150 16,200 14,100
24/10/2025 15,150 -0.15 (-0.98%) 222,700 3,363.6 0 0 15,300 16,350 14,250
23/10/2025 15,300 0.15 (0.99%) 149,000 2,277.69 0 0 15,150 16,200 14,100
22/10/2025 15,150 0.05 (0.33%) 234,000 3,522.08 0 0 15,100 16,150 14,050
21/10/2025 15,100 0.1 (0.67%) 373,700 5,632.66 0 0 15,000 16,050 13,950

Historical Data-ko - BSC

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