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
13/02/2026 119,900 3.9 (3.36%) 204 24.5 0 0 116,000 133,400 98,600
12/02/2026 116,000 0 (0%) 0 0 0 0 116,000 133,400 98,600
11/02/2026 116,000 0 (0%) 300 34.8 0 0 116,000 133,400 98,600
10/02/2026 116,000 0.9 (0.78%) 200 23.2 0 0 115,100 132,300 97,900
09/02/2026 115,100 0 (0%) 0 0 0 0 115,100 132,300 97,900
06/02/2026 116,000 -2 (-1.69%) 4,410 507.8 0 0 118,000 135,700 100,300
05/02/2026 118,500 -1 (-0.84%) 690 81.51 0 0 119,500 137,400 101,600
04/02/2026 118,100 -1.8 (-1.5%) 400 47.81 0 0 119,900 137,800 102,000
03/02/2026 119,900 3.4 (2.92%) 100 11.99 0 0 116,500 133,900 99,100
02/02/2026 118,800 -0.1 (-0.08%) 1,102 128.43 0 0 118,900 136,700 101,100
30/01/2026 118,900 4.8 (4.21%) 300 35.67 0 0 114,100 131,200 97,000
29/01/2026 116,000 -0.3 (-0.26%) 3,100 353.72 0 0 116,300 133,700 98,900
28/01/2026 117,500 0.1 (0.09%) 1,600 186.05 0 0 117,400 135,000 99,800
27/01/2026 120,900 0.6 (0.5%) 4,222 495.46 0 0 120,300 138,300 102,300
26/01/2026 124,000 -1 (-0.8%) 742 89.45 0 0 125,000 143,700 106,300
23/01/2026 125,700 0.8 (0.64%) 2,690 332.76 0 0 124,900 143,600 106,200
22/01/2026 124,900 3.8 (3.14%) 2,350 293.49 0 0 121,100 139,200 103,000
21/01/2026 120,500 4.1 (3.52%) 5,608 670.02 10,000 990 116,400 133,800 99,000
20/01/2026 117,000 3.1 (2.72%) 4,251 494.59 0 0 113,900 130,900 96,900
19/01/2026 115,200 1.2 (1.05%) 504 57.39 0 0 114,000 131,100 96,900
16/01/2026 115,400 0.7 (0.61%) 1,003 114.39 0 0 114,700 131,900 97,500
15/01/2026 114,700 0 (0%) 600 68.82 90,000 9,000 114,700 131,900 97,500
14/01/2026 114,200 -1.1 (-0.95%) 310 35.56 0 0 115,300 132,500 98,100
13/01/2026 115,300 0 (0%) 0 0 0 0 115,300 132,500 98,100
12/01/2026 117,000 3.6 (3.17%) 2,312 266.48 0 0 113,400 130,400 96,400
09/01/2026 113,400 0 (0%) 111 12.59 0 0 113,400 130,400 96,400
08/01/2026 113,500 0 (0%) 1,410 159.84 0 0 113,500 130,500 96,500
07/01/2026 114,000 0 (0%) 18,600 2,111.4 0 0 114,000 131,100 96,900
06/01/2026 114,000 -1.2 (-1.04%) 1,900 216.6 0 0 115,200 132,400 98,000
05/01/2026 114,000 -2.2 (-1.89%) 5,700 656.68 0 0 116,200 133,600 98,800
31/12/2025 115,900 0.2 (0.17%) 1,200 139.41 0 0 115,700 133,000 98,400
30/12/2025 115,800 0.2 (0.17%) 1,300 150.4 0 0 115,600 132,900 98,300
29/12/2025 115,600 -2.5 (-2.12%) 5,100 589.38 0 0 118,100 135,800 100,400
26/12/2025 118,000 1.7 (1.46%) 2,500 295.19 0 0 116,300 133,700 98,900
25/12/2025 116,300 0 (0%) 500 58.15 0 0 116,300 133,700 98,900
24/12/2025 117,000 1 (0.86%) 300 34.9 0 0 116,000 133,400 98,600
23/12/2025 115,000 0.7 (0.61%) 1,200 139.2 0 0 114,300 131,400 97,200
22/12/2025 114,500 0.2 (0.17%) 700 80 0 0 114,300 131,400 97,200
19/12/2025 114,000 -0.8 (-0.7%) 600 68.56 0 0 114,800 132,000 97,600
18/12/2025 113,900 0 (0%) 400 45.92 0 0 113,900 130,900 96,900
17/12/2025 113,800 0 (0%) 1,339 152.45 0 0 113,800 130,800 96,800
16/12/2025 113,800 0 (0%) 1,160 132.01 0 0 113,800 130,800 96,800
15/12/2025 113,800 -0.5 (-0.44%) 200 22.76 0 0 114,300 131,400 97,200
12/12/2025 114,100 0 (0%) 202 23.09 0 0 114,100 131,200 97,000
11/12/2025 113,000 -2 (-1.74%) 700 79.84 0 0 115,000 132,200 97,800
10/12/2025 115,000 3.8 (3.42%) 103 11.79 0 0 111,200 127,800 94,600
09/12/2025 114,500 -1.5 (-1.29%) 1,300 144.59 0 0 116,000 133,400 98,600
08/12/2025 116,000 -0.2 (-0.17%) 600 69.62 0 0 116,200 133,600 98,800
05/12/2025 116,200 0 (0%) 400 46.48 0 0 116,200 133,600 98,800
04/12/2025 118,000 4.4 (3.87%) 301 34.98 0 0 113,600 130,600 96,600
03/12/2025 112,900 0 (0%) 2,100 238.54 0 0 112,900 129,800 96,000
02/12/2025 111,500 -4 (-3.46%) 1,010 114.05 0 0 115,500 132,800 98,200
01/12/2025 115,700 1 (0.87%) 319 36.83 0 0 114,700 131,900 97,500
28/11/2025 114,900 1.5 (1.32%) 600 68.83 0 0 113,400 130,400 96,400
27/11/2025 113,400 -0.1 (-0.09%) 311 35.13 0 0 113,500 130,500 96,500
26/11/2025 113,500 0 (0%) 300 34.05 0 0 113,500 130,500 96,500
25/11/2025 113,500 0 (0%) 1,101 124.95 0 0 113,500 130,500 96,500
24/11/2025 114,000 2 (1.79%) 210 23.82 0 0 112,000 128,800 95,200
21/11/2025 112,000 -1.6 (-1.41%) 700 78.4 0 0 113,600 130,600 96,600
20/11/2025 113,000 0 (0%) 3,601 409.17 0 0 113,000 129,900 96,100
19/11/2025 113,000 -0.2 (-0.18%) 3,800 429.57 0 0 113,200 130,100 96,300
18/11/2025 113,600 0.2 (0.18%) 1,800 203.68 0 0 113,400 130,400 96,400
17/11/2025 113,000 -0.7 (-0.62%) 1,825 207.01 0 0 113,700 130,700 96,700
14/11/2025 114,500 6.8 (6.31%) 5,107 580.73 0 0 107,700 123,800 91,600
13/11/2025 113,500 1.5 (1.34%) 1,798 193.88 0 0 112,000 128,800 95,200
12/11/2025 113,800 -1 (-0.87%) 200 22.39 0 0 114,800 132,000 97,600
11/11/2025 114,800 0 (0%) 100 11.48 0 0 114,800 132,000 97,600
10/11/2025 114,800 0 (0%) 0 0 0 0 114,800 132,000 97,600
07/11/2025 114,800 0.9 (0.79%) 200 22.96 0 0 113,900 130,900 96,900
06/11/2025 113,900 0 (0%) 0 0 0 0 113,900 130,900 96,900
05/11/2025 113,900 0 (0%) 1 0.11 0 0 113,900 130,900 96,900
04/11/2025 113,900 0 (0%) 200 22.78 0 0 113,900 130,900 96,900
03/11/2025 114,000 0.3 (0.26%) 1,625 185.06 0 0 113,700 130,700 96,700
31/10/2025 113,700 3.9 (3.55%) 7,101 807.42 0 0 109,800 126,200 93,400
30/10/2025 113,400 -0.9 (-0.79%) 200 21.95 0 0 114,300 131,400 97,200
29/10/2025 114,200 0.8 (0.71%) 1,560 178.32 0 0 113,400 130,400 96,400
28/10/2025 113,000 0.2 (0.18%) 1,100 124.7 0 0 112,800 129,700 95,900
27/10/2025 110,000 -1.7 (-1.52%) 2,511 283.16 0 0 111,700 128,400 95,000
24/10/2025 113,500 3.2 (2.9%) 1,800 201.03 0 0 110,300 126,800 93,800
23/10/2025 110,800 3.2 (2.97%) 1,911 210.74 0 0 107,600 123,700 91,500
22/10/2025 107,600 0 (0%) 2 0.22 0 0 107,600 123,700 91,500
21/10/2025 107,500 0 (0%) 402 43.26 0 0 107,500 123,600 91,400
20/10/2025 106,900 5.4 (5.32%) 200 21.49 0 0 101,500 116,700 86,300
17/10/2025 107,700 -0.2 (-0.19%) 202 20.5 0 0 107,900 124,000 91,800
16/10/2025 107,900 0 (0%) 1 0.11 0 0 107,900 124,000 91,800
15/10/2025 107,900 0 (0%) 0 0 0 0 107,900 124,000 91,800
14/10/2025 107,900 0 (0%) 0 0 0 0 107,900 124,000 91,800
13/10/2025 109,000 1.4 (1.3%) 950 102.52 0 0 107,600 123,700 91,500
10/10/2025 107,700 2.7 (2.57%) 3,400 365.97 0 0 105,000 120,700 89,300
09/10/2025 106,500 -0.3 (-0.28%) 402 42.18 0 0 106,800 122,800 90,800
08/10/2025 106,800 0 (0%) 1 0.11 0 0 106,800 122,800 90,800
07/10/2025 106,800 2.8 (2.69%) 100 10.68 0 0 104,000 119,600 88,400
06/10/2025 104,000 -0.4 (-0.38%) 1,100 114.4 0 0 104,400 120,000 88,800
03/10/2025 104,400 0 (0%) 11 1.14 0 0 104,400 120,000 88,800
02/10/2025 104,400 0.6 (0.58%) 200 20.88 0 0 103,800 119,300 88,300
01/10/2025 104,600 -0.3 (-0.29%) 2,902 301.14 0 0 104,900 120,600 89,200
30/09/2025 104,900 3.2 (3.15%) 900 94.37 0 0 101,700 116,900 86,500
29/09/2025 100,000 -4.8 (-4.58%) 1,200 122.01 0 0 104,800 120,500 89,100
26/09/2025 104,900 0.2 (0.19%) 5,017 525.69 0 0 104,700 120,400 89,000
25/09/2025 104,700 8.5 (8.84%) 100 10.47 0 0 96,200 110,600 81,800
24/09/2025 104,800 10.5 (11.13%) 1,635 157.3 0 0 94,300 108,400 80,200
23/09/2025 103,000 -2 (-1.9%) 410 38.62 0 0 105,000 120,700 89,300
22/09/2025 105,000 0 (0%) 0 0 0 0 105,000 120,700 89,300
19/09/2025 105,000 -5.3 (-4.81%) 6,618 694.67 0 0 110,300 126,800 93,800
18/09/2025 110,000 -0.3 (-0.27%) 1,100 121.35 0 0 110,300 126,800 93,800
17/09/2025 110,000 8 (7.84%) 1,301 143.51 0 0 102,000 117,300 86,700
16/09/2025 102,000 3.9 (3.98%) 100 10.2 0 0 98,100 112,800 83,400
15/09/2025 99,000 5.3 (5.66%) 1,300 127.49 0 0 93,700 107,700 79,700
12/09/2025 95,000 3.9 (4.28%) 1,116 104.5 0 0 91,100 104,700 77,500
11/09/2025 91,100 0.5 (0.55%) 111 10.1 0 0 90,600 104,100 77,100
10/09/2025 91,100 1.5 (1.67%) 200 18.11 0 0 89,600 103,000 76,200
09/09/2025 90,200 3.7 (4.28%) 300 26.89 0 0 86,500 99,400 73,600
08/09/2025 87,500 -3.1 (-3.42%) 100 8.75 0 0 90,600 104,100 77,100
05/09/2025 91,500 -1 (-1.08%) 302 27.39 0 0 92,500 106,300 78,700
04/09/2025 92,000 5.5 (6.36%) 10,900 1,008.49 0 0 86,500 99,400 73,600
03/09/2025 86,500 0 (0%) 0 0 0 0 86,500 99,400 73,600
29/08/2025 86,100 0.3 (0.35%) 1,100 95.2 0 0 85,800 98,600 73,000
28/08/2025 85,800 0 (0%) 0 0 0 0 85,800 98,600 73,000
27/08/2025 85,400 1.2 (1.43%) 400 34.33 0 0 84,200 96,800 71,600
26/08/2025 84,200 -0.2 (-0.24%) 200 16.84 0 0 84,400 97,000 71,800
25/08/2025 84,500 -0.2 (-0.24%) 400 33.74 0 0 84,700 97,400 72,000
22/08/2025 84,600 0.2 (0.24%) 1,200 101.64 0 0 84,400 97,000 71,800
21/08/2025 85,000 -0.4 (-0.47%) 700 59.1 0 0 85,400 98,200 72,600
20/08/2025 85,000 0.4 (0.47%) 1,600 136.68 0 0 84,600 97,200 72,000
19/08/2025 84,600 0 (0%) 550 46.45 0 0 84,600 97,200 72,000
18/08/2025 84,200 -0.1 (-0.12%) 2,600 219.97 100,000 8,000 84,300 96,900 71,700
15/08/2025 83,100 -2 (-2.35%) 2,300 193.9 0 0 85,100 97,800 72,400
14/08/2025 85,400 -0.5 (-0.58%) 3,400 289.37 0 0 85,900 98,700 73,100

Historical Data-ko - BSC

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