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
29/01/2026 11,500 0 (0%) 17,800 202.65 0 0 11,500 12,600 10,400
28/01/2026 11,500 -0.1 (-0.86%) 6,503 74.95 0 0 11,600 12,700 10,500
27/01/2026 11,600 0 (0%) 31,241 357.47 0 0 11,600 12,700 10,500
26/01/2026 11,600 -0.5 (-4.13%) 49,816 586.43 0 0 12,100 13,300 10,900
23/01/2026 12,100 -0.4 (-3.2%) 39,229 477.81 0 0 12,500 13,700 11,300
22/01/2026 12,500 0 (0%) 28,328 353.61 0 0 12,500 13,700 11,300
21/01/2026 12,500 -0.1 (-0.79%) 58,506 752.34 0 0 12,600 13,800 11,400
20/01/2026 12,600 -0.2 (-1.56%) 96,130 1,218.06 0 0 12,800 14,000 11,600
19/01/2026 12,800 -0.6 (-4.48%) 53,830 686.09 0 0 13,400 14,700 12,100
16/01/2026 13,400 0.3 (2.29%) 201,211 2,661.4 0 0 13,100 14,400 11,800
15/01/2026 13,100 0.6 (4.8%) 264,327 3,450.57 0 0 12,500 13,700 11,300
14/01/2026 12,500 0.1 (0.81%) 133,058 1,636.9 0 0 12,400 13,600 11,200
13/01/2026 12,400 -0.6 (-4.62%) 33,424 420.32 0 0 13,000 14,300 11,700
12/01/2026 13,000 -0.3 (-2.26%) 145,339 1,862.15 0 0 13,300 14,600 12,000
09/01/2026 13,300 0.4 (3.1%) 38,127 497.49 0 0 12,900 14,100 11,700
08/01/2026 12,900 0 (0%) 268,186 3,584.71 0 0 12,900 14,100 11,700
07/01/2026 12,900 0.9 (7.5%) 80,278 1,006.7 0 0 12,000 13,200 10,800
06/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/12/2025 12,000 0.1 (0.84%) 300 3.61 0 0 11,900 13,000 10,800
29/12/2025 11,900 0 (0%) 308 3.67 0 0 11,900 13,000 10,800
26/12/2025 11,900 0 (0%) 1,300 14.59 0 0 11,900 13,000 10,800
25/12/2025 11,900 0 (0%) 19 0.23 0 0 11,900 13,000 10,800
24/12/2025 11,900 -0.3 (-2.46%) 2,134 25.38 0 0 12,200 13,400 11,000
23/12/2025 12,200 0.2 (1.67%) 423 5.17 0 0 12,000 13,200 10,800
22/12/2025 12,000 0.1 (0.84%) 117 1.4 0 0 11,900 13,000 10,800
19/12/2025 11,900 -0.3 (-2.46%) 2,202 26.24 0 0 12,200 13,400 11,000
18/12/2025 12,200 0 (0%) 30 0.37 0 0 12,200 13,400 11,000
17/12/2025 12,200 0.3 (2.52%) 134 1.64 0 0 11,900 13,000 10,800
16/12/2025 11,900 -0.4 (-3.25%) 1,801 21.72 0 0 12,300 13,500 11,100
15/12/2025 12,300 0.7 (6.03%) 1,631 20.2 0 0 11,600 12,700 10,500
12/12/2025 11,600 -0.3 (-2.52%) 634 7.36 0 0 11,900 13,000 10,800
11/12/2025 11,900 0 (0%) 315 3.76 0 0 11,900 13,000 10,800
10/12/2025 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
09/12/2025 11,900 -0.5 (-4.03%) 864 10.36 0 0 12,400 13,600 11,200
08/12/2025 12,400 0.6 (5.08%) 570 7.02 0 0 11,800 12,900 10,700
05/12/2025 11,800 -0.7 (-5.6%) 617 7.37 0 0 12,500 13,700 11,300
04/12/2025 12,500 0.4 (3.31%) 303 3.71 0 0 12,100 13,300 10,900
03/12/2025 12,100 0 (0%) 201 2.48 0 0 12,100 13,300 10,900
02/12/2025 12,100 0.8 (7.08%) 3,062 37.13 0 0 11,300 12,400 10,200
01/12/2025 11,300 0 (0%) 311 3.52 0 0 11,300 12,400 10,200
28/11/2025 11,300 -0.1 (-0.88%) 153 1.73 0 0 11,400 12,500 10,300
27/11/2025 11,400 -0.1 (-0.87%) 4,107 46.4 0 0 11,500 12,600 10,400
26/11/2025 11,500 0.2 (1.77%) 17,000 187.46 0 0 11,300 12,400 10,200
25/11/2025 11,300 -0.2 (-1.74%) 2,700 30.15 0 0 11,500 12,600 10,400
24/11/2025 11,500 0 (0%) 400 4.6 0 0 11,500 12,600 10,400
21/11/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
20/11/2025 11,500 -0.2 (-1.71%) 100 1.15 0 0 11,700 12,800 10,600
19/11/2025 11,700 0.1 (0.86%) 1,000 11.6 0 0 11,600 12,700 10,500
18/11/2025 11,600 0.2 (1.75%) 200 2.32 0 0 11,400 12,500 10,300
17/11/2025 11,400 -0.1 (-0.87%) 12,600 142.52 0 0 11,500 12,600 10,400
14/11/2025 11,500 -0.2 (-1.71%) 2,200 25.3 0 0 11,700 12,800 10,600
13/11/2025 11,700 -0.1 (-0.85%) 9,400 104.4 0 0 11,800 12,900 10,700
12/11/2025 11,800 -0.4 (-3.28%) 1,900 21.37 0 0 12,200 13,400 11,000
11/11/2025 12,200 0.4 (3.39%) 8,602 102.38 0 0 11,800 12,900 10,700
10/11/2025 11,800 0 (0%) 1,001 11.81 0 0 11,800 12,900 10,700
07/11/2025 11,800 0 (0%) 1,800 20.82 27,840 306.24 11,800 12,900 10,700
06/11/2025 11,800 0.2 (1.72%) 103 1.22 0 0 11,600 12,700 10,500
05/11/2025 11,600 -1.2 (-9.38%) 16,200 188.1 0 0 12,800 14,000 11,600
04/11/2025 12,800 1.1 (9.4%) 154 1.96 0 0 11,700 12,800 10,600
03/11/2025 11,700 -0.3 (-2.5%) 907 10.54 0 0 12,000 13,200 10,800
31/10/2025 12,000 0.4 (3.45%) 101 1.21 0 0 11,600 12,700 10,500
30/10/2025 11,600 -0.1 (-0.85%) 6,900 79.04 0 0 11,700 12,800 10,600
29/10/2025 11,700 -0.3 (-2.5%) 1,300 15.28 0 0 12,000 13,200 10,800
28/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/10/2025 12,000 -0.2 (-1.64%) 1,600 19.44 0 0 12,200 13,400 11,000
24/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
23/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
22/10/2025 12,200 0.5 (4.27%) 200 2.5 0 0 11,700 12,800 10,600
21/10/2025 11,700 -0.1 (-0.85%) 8,100 88.7 0 0 11,800 12,900 10,700
20/10/2025 11,800 -0.2 (-1.67%) 935 11.09 0 0 12,000 13,200 10,800
17/10/2025 12,000 -0.2 (-1.64%) 2,902 33.44 0 0 12,200 13,400 11,000
16/10/2025 12,200 0.2 (1.67%) 1,702 20.64 0 0 12,000 13,200 10,800
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/10/2025 12,000 -0.3 (-2.44%) 6,806 82.67 0 0 12,300 13,500 11,100
13/10/2025 12,300 0 (0%) 15 0.19 0 0 12,300 13,500 11,100
10/10/2025 12,300 -0.2 (-1.6%) 1,049 12.89 0 0 12,500 13,700 11,300
09/10/2025 12,500 0.2 (1.63%) 4,000 49.16 0 0 12,300 13,500 11,100
08/10/2025 12,300 -0.1 (-0.81%) 1,664 20.29 0 0 12,400 13,600 11,200
07/10/2025 12,400 0 (0%) 712 8.84 0 0 12,400 13,600 11,200
06/10/2025 12,400 0 (0%) 5,303 65.43 0 0 12,400 13,600 11,200
03/10/2025 12,400 -0.2 (-1.59%) 303 3.64 0 0 12,600 13,800 11,400
02/10/2025 12,600 -0.1 (-0.79%) 472 6.13 0 0 12,700 13,900 11,500
01/10/2025 12,700 0.4 (3.25%) 300 3.81 0 0 12,300 13,500 11,100
30/09/2025 12,300 -0.2 (-1.6%) 1,608 19.7 29,000 362.5 12,500 13,700 11,300
29/09/2025 12,500 -0.3 (-2.34%) 10,100 126.48 0 0 12,800 14,000 11,600
26/09/2025 12,800 0.9 (7.56%) 903 11.32 0 0 11,900 13,000 10,800
25/09/2025 11,900 -0.1 (-0.83%) 8,400 99.06 0 0 12,000 13,200 10,800
24/09/2025 12,000 0 (0%) 1,200 14.18 0 0 12,000 13,200 10,800
23/09/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
22/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/09/2025 12,000 0.1 (0.84%) 610 7.24 0 0 11,900 13,000 10,800
18/09/2025 11,900 0 (0%) 2,862 33.85 0 0 11,900 13,000 10,800
17/09/2025 11,900 -0.4 (-3.25%) 540 6.43 0 0 12,300 13,500 11,100
16/09/2025 12,300 0 (0%) 28 0.34 0 0 12,300 13,500 11,100
15/09/2025 12,300 0 (0%) 13,327 156.06 0 0 12,300 13,500 11,100
12/09/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
11/09/2025 12,300 0.3 (2.5%) 1,341 15.86 0 0 12,000 13,200 10,800
10/09/2025 12,000 0.1 (0.84%) 6,104 70.85 0 0 11,900 13,000 10,800
09/09/2025 11,900 -0.1 (-0.83%) 9,402 111.88 0 0 12,000 13,200 10,800
08/09/2025 12,000 -0.1 (-0.83%) 423 5.05 0 0 12,100 13,300 10,900
05/09/2025 12,100 -0.1 (-0.82%) 200 2.42 0 0 12,200 13,400 11,000
04/09/2025 12,200 -0.1 (-0.81%) 1,082 12.97 0 0 12,300 13,500 11,100
03/09/2025 12,300 0 (0%) 1,300 15.51 0 0 12,300 13,500 11,100
29/08/2025 12,300 0 (0%) 635 7.84 0 0 12,300 13,500 11,100
28/08/2025 12,300 0 (0%) 500 6.09 0 0 12,300 13,500 11,100
27/08/2025 12,300 0 (0%) 601 7.56 0 0 12,300 13,500 11,100
26/08/2025 12,300 0 (0%) 1,431 17.61 0 0 12,300 13,500 11,100
25/08/2025 12,300 0 (0%) 3,408 41.59 0 0 12,300 13,500 11,100
22/08/2025 12,300 -0.6 (-4.65%) 4,915 58.59 0 0 12,900 14,100 11,700
21/08/2025 12,900 0.6 (4.88%) 310 3.96 0 0 12,300 13,500 11,100
20/08/2025 12,300 -0.1 (-0.81%) 3,635 43.99 0 0 12,400 13,600 11,200
19/08/2025 12,400 0 (0%) 1,200 15.1 0 0 12,400 13,600 11,200
18/08/2025 12,400 0 (0%) 6,508 74.89 0 0 12,400 13,600 11,200
15/08/2025 12,400 -0.1 (-0.8%) 3,900 48.53 0 0 12,500 13,700 11,300
14/08/2025 12,500 0 (0%) 1,400 17.28 0 0 12,500 13,700 11,300
13/08/2025 12,500 0 (0%) 410 5.07 0 0 12,500 13,700 11,300
12/08/2025 12,500 0 (0%) 1,934 24.08 0 0 12,500 13,700 11,300
11/08/2025 12,500 0.4 (3.31%) 1,700 21.26 0 0 12,100 13,300 10,900
08/08/2025 12,100 -0.5 (-3.97%) 3,800 46.76 0 0 12,600 13,800 11,400
07/08/2025 12,600 -0.1 (-0.79%) 2,903 36.39 0 0 12,700 13,900 11,500
06/08/2025 12,700 -0.2 (-1.55%) 4,100 52.44 0 0 12,900 14,100 11,700
05/08/2025 12,900 0 (0%) 19,812 250.93 0 0 12,900 14,100 11,700
04/08/2025 12,900 0.1 (0.78%) 18,217 234.08 0 0 12,800 14,000 11,600
01/08/2025 12,800 -0.7 (-5.19%) 9,405 118.52 0 0 13,500 14,800 12,200
31/07/2025 13,500 0.8 (6.3%) 604 7.85 0 0 12,700 13,900 11,500
30/07/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
29/07/2025 12,700 0 (0%) 1,410 17.85 0 0 12,700 13,900 11,500

Historical Data-ko - BSC

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