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
16/02/2026 12,350 0 (0%) 0 0 0 0 12,350 0 0
13/02/2026 12,350 0.8 (6.93%) 2,000 24.7 0 0 11,550 12,350 10,750
12/02/2026 11,550 -0.45 (-3.75%) 4,900 57.68 0 0 12,000 12,800 11,200
11/02/2026 12,000 0 (0%) 1,300 15.58 0 0 12,000 12,800 11,200
10/02/2026 12,000 0 (0%) 1,700 20.55 0 0 12,000 12,800 11,200
09/02/2026 12,000 -0.1 (-0.83%) 1,600 19.27 0 0 12,100 12,900 11,300
06/02/2026 12,100 0 (0%) 1,000 12.1 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.2 (-1.63%) 2,900 35.56 0 0 12,300 13,150 11,450
04/02/2026 12,300 0.2 (1.65%) 3,000 36.8 0 0 12,100 12,900 11,300
03/02/2026 12,100 -0.2 (-1.63%) 7,300 90.16 0 0 12,300 13,150 11,450
02/02/2026 12,300 -0.1 (-0.81%) 2,400 29.61 0 0 12,400 13,250 11,550
30/01/2026 12,400 -0.35 (-2.75%) 4,000 50.12 0 0 12,750 13,600 11,900
29/01/2026 12,750 -0.45 (-3.41%) 2,500 32.23 0 0 13,200 14,100 12,300
28/01/2026 13,200 0 (0%) 700 9.28 0 0 13,200 14,100 12,300
27/01/2026 13,200 0 (0%) 2,700 35.71 0 0 13,200 14,100 12,300
26/01/2026 13,200 -0.05 (-0.38%) 1,200 15.9 0 0 13,250 14,150 12,350
23/01/2026 13,250 0.05 (0.38%) 700 9.28 0 0 13,200 14,100 12,300
22/01/2026 13,200 0.1 (0.76%) 900 11.88 0 0 13,100 14,000 12,200
21/01/2026 13,100 -0.1 (-0.76%) 2,000 26.38 0 0 13,200 14,100 12,300
20/01/2026 13,200 -0.1 (-0.75%) 1,700 22.51 0 0 13,300 14,200 12,400
19/01/2026 13,300 0.1 (0.76%) 1,000 13.3 0 0 13,200 14,100 12,300
16/01/2026 13,200 0 (0%) 4,600 60.89 0 0 13,200 14,100 12,300
15/01/2026 13,200 0.1 (0.76%) 1,900 25.14 0 0 13,100 14,000 12,200
14/01/2026 13,100 -0.1 (-0.76%) 3,100 41.1 0 0 13,200 14,100 12,300
13/01/2026 13,200 0.1 (0.76%) 2,500 33 0 0 13,100 14,000 12,200
12/01/2026 13,100 0.05 (0.38%) 3,300 43.49 0 0 13,050 13,950 12,150
09/01/2026 13,050 -0.25 (-1.88%) 2,700 35.53 0 0 13,300 14,200 12,400
08/01/2026 13,300 -0.1 (-0.75%) 2,200 29.36 0 0 13,400 14,300 12,500
07/01/2026 13,400 0.15 (1.13%) 2,000 26.65 0 0 13,250 14,150 12,350
06/01/2026 13,250 0 (0%) 2,400 31.93 0 0 13,250 14,150 12,350
05/01/2026 13,250 0.05 (0.38%) 3,300 43.89 0 0 13,200 14,100 12,300
31/12/2025 13,200 0.1 (0.76%) 1,400 18.55 0 0 13,100 14,000 12,200
30/12/2025 13,100 0.15 (1.16%) 2,000 26.41 0 0 12,950 13,850 12,050
29/12/2025 12,950 0.15 (1.17%) 1,300 16.84 0 0 12,800 13,650 11,950
26/12/2025 12,800 0.1 (0.79%) 3,700 47.9 0 0 12,700 13,550 11,850
25/12/2025 12,700 0.1 (0.79%) 2,600 33.23 0 0 12,600 13,450 11,750
24/12/2025 12,600 -0.4 (-3.08%) 61,500 778.5 0 0 13,000 13,900 12,100
23/12/2025 13,000 -0.25 (-1.89%) 22,200 289.03 0 0 13,250 14,150 12,350
22/12/2025 13,250 -0.15 (-1.12%) 23,700 314.96 0 0 13,400 14,300 12,500
19/12/2025 13,400 0.25 (1.9%) 5,500 72.9 0 0 13,150 14,050 12,250
18/12/2025 13,150 0 (0%) 3,100 41. 0 0 13,150 14,050 12,250
17/12/2025 13,150 0.15 (1.15%) 2,200 28.97 0 0 13,000 13,900 12,100
16/12/2025 13,000 0.2 (1.56%) 4,100 53.02 0 0 12,800 13,650 11,950
15/12/2025 12,800 0 (0%) 5,900 76.12 0 0 12,800 13,650 11,950
12/12/2025 12,800 -0.3 (-2.29%) 7,500 98.03 0 0 13,100 14,000 12,200
11/12/2025 13,100 0.2 (1.55%) 2,100 27.54 0 0 12,900 13,800 12,000
10/12/2025 12,900 -0.2 (-1.53%) 4,900 63.92 0 0 13,100 14,000 12,200
09/12/2025 13,100 0.05 (0.38%) 3,600 47.51 0 0 13,050 13,950 12,150
08/12/2025 13,050 0 (0%) 4,900 64.07 0 0 13,050 13,950 12,150
05/12/2025 13,050 0.05 (0.38%) 1,800 23.59 0 0 13,000 13,900 12,100
04/12/2025 13,000 0.1 (0.78%) 3,700 47.66 0 0 12,900 13,800 12,000
03/12/2025 12,900 0.4 (3.2%) 2,800 35.78 0 0 12,500 13,350 11,650
02/12/2025 12,500 0 (0%) 3,100 39 0 0 12,500 13,350 11,650
01/12/2025 12,500 0.1 (0.81%) 1,800 22.67 0 0 12,400 13,250 11,550
28/11/2025 12,400 -0.8 (-6.06%) 4,100 53.2 0 0 13,200 14,100 12,300
27/11/2025 13,200 0 (0%) 1,300 17.21 0 0 13,200 14,100 12,300
26/11/2025 13,200 0 (0%) 500 6.6 0 0 13,200 14,100 12,300
25/11/2025 13,200 0 (0%) 300 3.96 0 0 13,200 14,100 12,300
24/11/2025 13,200 -0.3 (-2.22%) 1,500 20.1 0 0 13,500 14,400 12,600
21/11/2025 13,500 -0.65 (-4.59%) 8,800 122.85 0 0 14,150 15,100 13,200
20/11/2025 14,150 0 (0%) 0 0 0 0 14,150 15,100 13,200
19/11/2025 14,150 -0.2 (-1.39%) 9,100 129.87 0 0 14,350 15,350 13,350
18/11/2025 14,350 -0.15 (-1.03%) 8,900 128.56 0 0 14,500 15,500 13,500
17/11/2025 14,500 0.1 (0.69%) 1,700 24.63 0 0 14,400 15,400 13,400
14/11/2025 14,400 0 (0%) 5,200 75.43 0 0 14,400 15,400 13,400
13/11/2025 14,400 0.4 (2.86%) 3,200 45.52 0 0 14,000 14,950 13,050
12/11/2025 14,000 -0.1 (-0.71%) 11,800 166.36 0 0 14,100 15,050 13,150
11/11/2025 14,100 0.1 (0.71%) 2,000 28.18 0 0 14,000 14,950 13,050
10/11/2025 14,000 0.1 (0.72%) 1,200 16.7 0 0 13,900 14,850 12,950
07/11/2025 13,900 -0.2 (-1.42%) 9,700 135.62 0 0 14,100 15,050 13,150
06/11/2025 14,100 -0.7 (-4.73%) 47,100 691.08 0 0 14,800 15,800 13,800
05/11/2025 14,800 0.1 (0.68%) 5,400 79.65 0 0 14,700 15,700 13,700
04/11/2025 14,700 0.8 (5.76%) 38,000 547.19 0 0 13,900 14,850 12,950
03/11/2025 13,900 0.2 (1.46%) 6,600 91.64 0 0 13,700 14,650 12,750
31/10/2025 13,700 0 (0%) 1,000 13.7 0 0 13,700 14,650 12,750
30/10/2025 13,700 -0.1 (-0.72%) 11,400 158.28 0 0 13,800 14,750 12,850
29/10/2025 13,800 0.25 (1.85%) 5,400 74.11 0 0 13,550 14,450 12,650
28/10/2025 13,550 0 (0%) 900 12.12 0 0 13,550 14,450 12,650
27/10/2025 13,550 0.25 (1.88%) 7,100 95.28 0 0 13,300 14,200 12,400
24/10/2025 13,300 -0.15 (-1.12%) 23,300 309.32 0 0 13,450 14,350 12,550
23/10/2025 13,450 -0.05 (-0.37%) 18,500 247.95 0 0 13,500 14,400 12,600
22/10/2025 13,500 0.2 (1.5%) 6,300 84.46 0 0 13,300 14,200 12,400
21/10/2025 13,300 0.4 (3.1%) 7,000 92.28 0 0 12,900 13,800 12,000
20/10/2025 12,900 -0.15 (-1.15%) 17,800 230.4 0 0 13,050 13,950 12,150
17/10/2025 13,050 0.05 (0.38%) 9,000 118.63 0 0 13,000 13,900 12,100
16/10/2025 13,000 -0.15 (-1.14%) 19,700 256.94 0 0 13,150 14,050 12,250
15/10/2025 13,150 0.1 (0.77%) 17,700 232.33 0 0 13,050 13,950 12,150
14/10/2025 13,050 0 (0%) 18,200 237.53 0 0 13,050 13,950 12,150
13/10/2025 13,050 -0.35 (-2.61%) 32,100 420.62 0 0 13,400 14,300 12,500
10/10/2025 13,400 0.1 (0.75%) 21,900 294.09 0 0 13,300 14,200 12,400
09/10/2025 13,300 -0.2 (-1.48%) 51,600 690.5 0 0 13,500 14,400 12,600
08/10/2025 13,500 0 (0%) 110,900 1,495.65 0 0 13,500 14,400 12,600
07/10/2025 13,500 -0.3 (-2.17%) 107,500 1,449.12 0 0 13,800 14,750 12,850
06/10/2025 13,800 0.9 (6.98%) 130,400 1,783.44 0 0 12,900 13,800 12,000
03/10/2025 12,900 -0.3 (-2.27%) 228,500 2,995.7 0 0 13,200 14,100 12,300
02/10/2025 13,200 -0.3 (-2.22%) 297,700 3,924.51 0 0 13,500 14,400 12,600
01/10/2025 13,500 -0.45 (-3.23%) 203,300 2,740.28 0 0 13,950 14,900 13,000
30/09/2025 13,950 -0.45 (-3.13%) 60,200 849.79 0 0 14,400 15,400 13,400
29/09/2025 14,400 -0.55 (-3.68%) 73,600 1,064.85 0 0 14,950 15,950 13,950
26/09/2025 14,950 0.25 (1.7%) 41,800 622.79 0 0 14,700 15,700 13,700
25/09/2025 14,700 -1.05 (-6.67%) 141,900 2,126.76 0 0 15,750 16,850 14,650
24/09/2025 15,750 1 (6.78%) 108,800 1,671.69 0 0 14,750 15,750 13,750
23/09/2025 14,750 0.95 (6.88%) 154,800 2,282.48 0 0 13,800 14,750 12,850
22/09/2025 13,800 0.9 (6.98%) 118,400 1,633.92 0 0 12,900 13,800 12,000
19/09/2025 12,900 0.8 (6.61%) 14,700 188.62 0 0 12,100 12,900 11,300
18/09/2025 12,100 0.2 (1.68%) 2,300 27.65 0 0 11,900 12,700 11,100
17/09/2025 11,900 0.4 (3.48%) 4,200 48.72 0 0 11,500 12,300 10,700
16/09/2025 11,500 -0.2 (-1.71%) 200 2.3 0 0 11,700 12,500 10,900
15/09/2025 11,700 0 (0%) 2,100 24.99 0 0 11,700 12,500 10,900
12/09/2025 11,700 0.2 (1.74%) 800 9.28 0 0 11,500 12,300 10,700
11/09/2025 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
10/09/2025 11,500 0 (0%) 500 5.75 0 0 11,500 12,300 10,700
09/09/2025 11,500 0.2 (1.77%) 1,300 14.55 0 0 11,300 12,050 10,550
08/09/2025 11,300 0.05 (0.44%) 9,100 103.09 0 0 11,250 12,000 10,500
05/09/2025 11,250 -0.05 (-0.44%) 1,400 15.86 0 0 11,300 12,050 10,550
04/09/2025 11,300 -0.1 (-0.88%) 1,000 11.3 0 0 11,400 12,150 10,650
03/09/2025 11,400 -0.1 (-0.87%) 1,500 17.29 0 0 11,500 12,300 10,700
29/08/2025 11,500 0.25 (2.22%) 1,300 14.79 0 0 11,250 12,000 10,500
28/08/2025 11,250 -0.2 (-1.75%) 1,200 13.55 0 0 11,450 12,250 10,650
27/08/2025 11,450 0.2 (1.78%) 400 4.58 0 0 11,250 12,000 10,500
26/08/2025 11,250 -0.15 (-1.32%) 1,300 14.8 0 0 11,400 12,150 10,650
25/08/2025 11,400 -0.1 (-0.87%) 500 5.73 0 0 11,500 12,300 10,700
22/08/2025 11,500 0.2 (1.77%) 400 4.6 0 0 11,300 12,050 10,550
21/08/2025 11,300 0.1 (0.89%) 200 2.26 0 0 11,200 11,950 10,450
20/08/2025 11,200 -0.5 (-4.27%) 3,200 35.92 0 0 11,700 12,500 10,900
19/08/2025 11,700 0 (0%) 1,100 12.97 0 0 11,700 12,500 10,900
18/08/2025 11,700 0.3 (2.63%) 3,100 35.48 0 0 11,400 12,150 10,650

Historical Data-ko - BSC

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