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
02/04/2026 12,900 -0.25 (-1.9%) 4,100 53.63 0 0 13,150 14,050 12,250
01/04/2026 13,150 0.2 (1.54%) 25,600 335.01 0 0 12,950 13,850 12,050
31/03/2026 12,950 0.2 (1.57%) 28,600 368.9 0 0 12,750 13,600 11,900
30/03/2026 12,750 -0.05 (-0.39%) 7,300 92.11 0 0 12,800 13,650 11,950
27/03/2026 12,800 0.2 (1.59%) 41,600 529.3 0 0 12,600 13,450 11,750
26/03/2026 12,600 -0.1 (-0.79%) 23,400 294.06 0 0 12,700 13,550 11,850
25/03/2026 12,700 0.25 (2.01%) 23,100 289.54 0 0 12,450 13,300 11,600
24/03/2026 12,450 0.4 (3.32%) 22,700 278.16 0 0 12,050 12,850 11,250
23/03/2026 12,050 -0.15 (-1.23%) 39,900 479.11 0 0 12,200 13,050 11,350
20/03/2026 12,200 -0.8 (-6.15%) 14,400 177.92 0 0 13,000 13,900 12,100
19/03/2026 13,000 0.05 (0.39%) 8,500 109.17 0 0 12,950 13,850 12,050
18/03/2026 12,950 -0.15 (-1.15%) 23,800 307.09 0 0 13,100 14,000 12,200
17/03/2026 13,100 -0.3 (-2.24%) 34,000 449.13 24,000 321.89 13,400 14,300 12,500
16/03/2026 13,400 0 (0%) 48,200 638.23 0 0 13,400 14,300 12,500
13/03/2026 13,400 0.45 (3.47%) 97,500 1,265.35 0 0 12,950 13,850 12,050
12/03/2026 12,950 -0.25 (-1.89%) 15,300 198.57 0 0 13,200 14,100 12,300
11/03/2026 13,200 0 (0%) 76,100 992.26 0 0 13,200 14,100 12,300
10/03/2026 13,200 0.05 (0.38%) 120,200 1,541.04 0 0 13,150 14,050 12,250
09/03/2026 13,150 -0.95 (-6.74%) 145,300 1,910.89 0 0 14,100 15,050 13,150
06/03/2026 14,100 -0.45 (-3.09%) 57,800 816.85 0 0 14,550 15,550 13,550
05/03/2026 14,550 -0.05 (-0.34%) 42,000 614.38 0 0 14,600 15,600 13,600
04/03/2026 14,600 -0.05 (-0.34%) 267,000 3,709.81 0 0 14,650 15,650 13,650
03/03/2026 14,650 -0.05 (-0.34%) 65,100 944.37 0 0 14,700 15,700 13,700
02/03/2026 14,700 -0.1 (-0.68%) 30,200 436.67 0 0 14,800 15,800 13,800
27/02/2026 14,800 -0.1 (-0.67%) 60,900 901.56 0 0 14,900 15,900 13,900
26/02/2026 14,900 0 (0%) 21,400 318.72 0 0 14,900 15,900 13,900
25/02/2026 14,900 -0.1 (-0.67%) 45,400 677.42 0 0 15,000 16,050 13,950
24/02/2026 15,000 0.2 (1.35%) 34,300 509.67 0 0 14,800 15,800 13,800
23/02/2026 14,800 0.1 (0.68%) 19,100 280.27 0 0 14,700 15,700 13,700
13/02/2026 14,700 0.25 (1.73%) 39,600 576.57 0 0 14,450 15,450 13,450
12/02/2026 14,450 0.1 (0.7%) 29,200 420.43 0 0 14,350 15,350 13,350
11/02/2026 14,350 0.3 (2.14%) 32,500 463.03 0 0 14,050 15,000 13,100
10/02/2026 14,050 0 (0%) 34,800 494.85 0 0 14,050 15,000 13,100
09/02/2026 14,050 -0.2 (-1.4%) 16,800 234.03 0 0 14,250 15,200 13,300
06/02/2026 14,250 -0.6 (-4.04%) 74,100 1,046.75 0 0 14,850 15,850 13,850
05/02/2026 14,850 -0.05 (-0.34%) 15,500 228.01 0 0 14,900 15,900 13,900
04/02/2026 14,900 -0.05 (-0.33%) 25,600 381.53 0 0 14,950 15,950 13,950
03/02/2026 14,950 0 (0%) 13,500 199.57 0 0 14,950 15,950 13,950
02/02/2026 14,950 -0.05 (-0.33%) 23,800 347.74 0 0 15,000 16,050 13,950
30/01/2026 15,000 0.05 (0.33%) 53,900 805.61 0 0 14,950 15,950 13,950
29/01/2026 14,950 -0.05 (-0.33%) 22,300 332.51 0 0 15,000 16,050 13,950
28/01/2026 15,000 0 (0%) 22,900 341.93 0 0 15,000 16,050 13,950
27/01/2026 15,000 -0.15 (-0.99%) 15,800 235.78 0 0 15,150 16,200 14,100
26/01/2026 15,150 -0.2 (-1.3%) 39,100 595.13 24,104,746 385,675.94 15,350 16,400 14,300
23/01/2026 15,350 -0.05 (-0.32%) 33,700 514.62 860,000 14,104 15,400 16,450 14,350
22/01/2026 15,400 0.05 (0.33%) 57,700 877.49 26,341,667 432,003.34 15,350 16,400 14,300
21/01/2026 15,350 -1.15 (-6.97%) 181,100 2,793.55 11,551,930 196,382.81 16,500 17,650 15,350
20/01/2026 16,500 1 (6.45%) 171,400 2,722.21 0 0 15,500 16,550 14,450
19/01/2026 15,500 0.5 (3.33%) 99,100 1,493.59 0 0 15,000 16,050 13,950
16/01/2026 15,000 0 (0%) 241,000 3,597.15 0 0 15,000 16,050 13,950
15/01/2026 15,000 -0.1 (-0.66%) 55,800 829.87 0 0 15,100 16,150 14,050
14/01/2026 15,100 -0.05 (-0.33%) 180,100 2,706.48 0 0 15,150 16,200 14,100
13/01/2026 15,150 0.15 (1%) 178,300 2,685.46 0 0 15,000 16,050 13,950
12/01/2026 15,000 0.75 (5.26%) 237,000 3,524.67 0 0 14,250 15,200 13,300
09/01/2026 14,250 -0.55 (-3.72%) 85,200 1,221.59 0 0 14,800 15,800 13,800
08/01/2026 14,800 0 (0%) 62,800 919.91 0 0 14,800 15,800 13,800
07/01/2026 14,800 0.1 (0.68%) 55,800 825.25 0 0 14,700 15,700 13,700
06/01/2026 14,700 0.2 (1.38%) 72,800 1,054.74 0 0 14,500 15,500 13,500
05/01/2026 14,500 0 (0%) 92,000 1,329.33 0 0 14,500 15,500 13,500
31/12/2025 14,500 -0.25 (-1.69%) 61,400 895.55 0 0 14,750 15,750 13,750
30/12/2025 14,750 -0.05 (-0.34%) 9,200 136.03 0 0 14,800 15,800 13,800
29/12/2025 14,800 -0.2 (-1.33%) 9,000 133.99 0 0 15,000 16,050 13,950
26/12/2025 15,000 0 (0%) 24,500 365.69 0 0 15,000 16,050 13,950
25/12/2025 15,000 -0.25 (-1.64%) 10,900 164.35 0 0 15,250 16,300 14,200
24/12/2025 15,250 -0.15 (-0.97%) 53,000 803.74 11,700,000 192,465 15,400 16,450 14,350
23/12/2025 15,400 -0.1 (-0.65%) 8,500 130.54 0 0 15,500 16,550 14,450
22/12/2025 15,500 0.3 (1.97%) 72,300 1,111.71 0 0 15,200 16,250 14,150
19/12/2025 15,200 0.3 (2.01%) 15,700 237.34 0 0 14,900 15,900 13,900
18/12/2025 14,900 -0.45 (-2.93%) 48,400 723.19 0 0 15,350 16,400 14,300
17/12/2025 15,350 -0.05 (-0.32%) 22,800 344.45 0 0 15,400 16,450 14,350
16/12/2025 15,400 0.7 (4.76%) 82,200 1,248.86 0 0 14,700 15,700 13,700
15/12/2025 14,700 -0.3 (-2%) 17,200 254.64 0 0 15,000 16,050 13,950
12/12/2025 15,000 -0.45 (-2.91%) 90,600 1,359.55 0 0 15,450 16,500 14,400
11/12/2025 15,450 0 (0%) 18,400 282.22 0 0 15,450 16,500 14,400
10/12/2025 15,450 0.05 (0.32%) 55,600 850.75 0 0 15,400 16,450 14,350
09/12/2025 15,400 0.2 (1.32%) 75,900 1,151.7 0 0 15,200 16,250 14,150
08/12/2025 15,200 0.1 (0.66%) 50,900 768.77 0 0 15,100 16,150 14,050
05/12/2025 15,100 -0.2 (-1.31%) 20,500 308.95 0 0 15,300 16,350 14,250
04/12/2025 15,300 0.05 (0.33%) 23,000 350.6 0 0 15,250 16,300 14,200
03/12/2025 15,250 0.25 (1.67%) 60,400 909.99 0 0 15,000 16,050 13,950
02/12/2025 15,000 0.3 (2.04%) 46,600 684.01 0 0 14,700 15,700 13,700
01/12/2025 14,700 -0.45 (-2.97%) 47,800 706.41 0 0 15,150 16,200 14,100
28/11/2025 15,150 0 (0%) 46,800 710.84 0 0 15,150 16,200 14,100
27/11/2025 15,150 -0.25 (-1.62%) 29,000 442.34 0 0 15,400 16,450 14,350
26/11/2025 15,400 0.1 (0.65%) 30,700 472.13 0 0 15,300 16,350 14,250
25/11/2025 15,300 0 (0%) 17,200 260.07 0 0 15,300 16,350 14,250
24/11/2025 15,300 -0.2 (-1.29%) 26,100 397.9 0 0 15,500 16,550 14,450
21/11/2025 15,500 -0.05 (-0.32%) 33,700 518.28 0 0 15,550 16,600 14,500
20/11/2025 15,550 0.15 (0.97%) 18,200 281.15 0 0 15,400 16,450 14,350
19/11/2025 15,400 -0.1 (-0.65%) 25,800 398.47 0 0 15,500 16,550 14,450
18/11/2025 15,500 -0.15 (-0.96%) 36,600 571 0 0 15,650 16,700 14,600
17/11/2025 15,650 0.05 (0.32%) 38,700 601.87 0 0 15,600 16,650 14,550
14/11/2025 15,600 0 (0%) 41,900 653.42 0 0 15,600 16,650 14,550
13/11/2025 15,600 -0.1 (-0.64%) 27,900 430.94 0 0 15,700 16,750 14,650
12/11/2025 15,700 0.2 (1.29%) 29,400 458.54 0 0 15,500 16,550 14,450
11/11/2025 15,500 0.05 (0.32%) 66,800 1,029.65 0 0 15,450 16,500 14,400
10/11/2025 15,450 -0.4 (-2.52%) 48,900 762. 0 0 15,850 16,950 14,750
07/11/2025 15,850 -0.15 (-0.94%) 47,800 756.03 0 0 16,000 17,100 14,900
06/11/2025 16,000 0.05 (0.31%) 80,900 1,307.49 0 0 15,950 17,050 14,850
05/11/2025 15,950 -0.25 (-1.54%) 20,300 324.02 0 0 16,200 17,300 15,100
04/11/2025 16,200 0.25 (1.57%) 85,200 1,371.41 0 0 15,950 17,050 14,850
03/11/2025 15,950 0.15 (0.95%) 57,200 906.34 0 0 15,800 16,900 14,700
31/10/2025 15,800 -0.35 (-2.17%) 50,100 800.23 0 0 16,150 17,250 15,050
30/10/2025 16,150 0.05 (0.31%) 42,700 687.25 0 0 16,100 17,200 15,000
29/10/2025 16,100 0.15 (0.94%) 38,200 612.05 0 0 15,950 17,050 14,850
28/10/2025 15,950 0.1 (0.63%) 68,100 1,063.11 0 0 15,850 16,950 14,750
27/10/2025 15,850 -0.15 (-0.94%) 37,000 587.98 0 0 16,000 17,100 14,900
24/10/2025 16,000 -0.1 (-0.62%) 188,100 2,866.59 0 0 16,100 17,200 15,000
23/10/2025 16,100 -0.2 (-1.23%) 46,900 748.59 0 0 16,300 17,400 15,200
22/10/2025 16,300 0.5 (3.16%) 66,300 1,057.36 0 0 15,800 16,900 14,700
21/10/2025 15,800 0.05 (0.32%) 156,200 2,423.99 0 0 15,750 16,850 14,650
20/10/2025 15,750 -1.15 (-6.8%) 106,700 1,720.53 0 0 16,900 18,050 15,750
17/10/2025 16,900 -0.6 (-3.43%) 172,200 2,922.55 0 0 17,500 18,700 16,300
16/10/2025 17,500 0 (0%) 87,000 1,501.68 0 0 17,500 18,700 16,300
15/10/2025 17,500 -0.2 (-1.13%) 58,700 1,019.01 0 0 17,700 18,900 16,500
14/10/2025 17,700 0 (0%) 182,600 3,215.35 0 0 17,700 18,900 16,500
13/10/2025 17,700 -0.1 (-0.56%) 159,600 2,785.86 0 0 17,800 19,000 16,600
10/10/2025 17,800 0 (0%) 131,600 2,347.83 0 0 17,800 19,000 16,600
09/10/2025 17,800 0 (0%) 102,900 1,821.69 0 0 17,800 19,000 16,600
08/10/2025 17,800 0.3 (1.71%) 166,200 2,931.89 0 0 17,500 18,700 16,300
07/10/2025 17,500 -0.25 (-1.41%) 108,900 1,901.87 0 0 17,750 18,950 16,550
06/10/2025 17,750 1.15 (6.93%) 283,600 4,928.79 0 0 16,600 17,750 15,450
03/10/2025 16,600 0.4 (2.47%) 140,200 2,307.18 0 0 16,200 17,300 15,100
02/10/2025 20,000 -0.8 (-3.85%) 436,100 8,886.75 0 0 20,800 22,250 19,350

Historical Data-ko - BSC

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