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
24/04/2026 14,300 0.4 (2.88%) 633,332 9,028.87 0 0 13,900 15,200 12,600
23/04/2026 13,900 -0.1 (-0.71%) 478,194 6,610.2 0 0 14,000 15,400 12,600
22/04/2026 14,000 0.3 (2.19%) 307,413 4,273.92 0 0 13,700 15,000 12,400
21/04/2026 13,700 -0.2 (-1.44%) 549,756 7,593.4 0 0 13,900 15,200 12,600
20/04/2026 13,900 -0.1 (-0.71%) 276,046 3,870. 0 0 14,000 15,400 12,600
17/04/2026 14,000 -0.3 (-2.1%) 598,307 8,568.12 0 0 14,300 15,700 12,900
16/04/2026 14,300 0.3 (2.14%) 311,004 4,365.48 0 0 14,000 15,400 12,600
15/04/2026 14,000 -0.2 (-1.41%) 282,621 3,978.48 0 0 14,200 15,600 12,800
14/04/2026 14,200 0.1 (0.71%) 391,508 5,544.12 0 0 14,100 15,500 12,700
13/04/2026 14,100 -0.1 (-0.7%) 460,752 6,440.09 0 0 14,200 15,600 12,800
10/04/2026 14,200 -0.3 (-2.07%) 565,377 8,129.25 0 0 14,500 15,900 13,100
09/04/2026 14,500 0.6 (4.32%) 1,182,309 16,828.05 0 0 13,900 15,200 12,600
08/04/2026 13,900 0.4 (2.96%) 1,320,102 18,338.55 0 0 13,500 14,800 12,200
07/04/2026 13,500 0.1 (0.75%) 649,802 8,942.82 0 0 13,400 14,700 12,100
06/04/2026 13,400 0.4 (3.08%) 794,314 10,705.87 0 0 13,000 14,300 11,700
03/04/2026 13,000 0 (0%) 198,724 2,564.1 0 0 13,000 14,300 11,700
02/04/2026 13,000 -0.1 (-0.76%) 390,203 5,066.13 0 0 13,100 14,400 11,800
01/04/2026 13,100 -0.2 (-1.5%) 419,929 5,590.94 0 0 13,300 14,600 12,000
31/03/2026 13,300 -0.1 (-0.75%) 441,072 5,937.29 0 0 13,400 14,700 12,100
30/03/2026 13,400 0 (0%) 536,894 7,253.27 0 0 13,400 14,700 12,100
27/03/2026 13,400 0.8 (6.35%) 1,289,550 17,006.14 0 0 12,600 13,800 11,400
26/03/2026 12,600 0 (0%) 268,969 3,391.4 0 0 12,600 13,800 11,400
25/03/2026 12,600 0.3 (2.44%) 201,529 2,501.46 0 0 12,300 13,500 11,100
24/03/2026 12,300 0.3 (2.5%) 212,328 2,600.22 0 0 12,000 13,200 10,800
23/03/2026 12,000 -0.7 (-5.51%) 693,756 8,361.98 0 0 12,700 13,900 11,500
20/03/2026 12,700 -0.1 (-0.78%) 413,215 5,242.56 0 0 12,800 14,000 11,600
19/03/2026 12,800 -0.2 (-1.54%) 283,522 3,608.34 0 0 13,000 14,300 11,700
18/03/2026 13,000 0.4 (3.17%) 682,515 8,710.44 0 0 12,600 13,800 11,400
17/03/2026 12,600 0 (0%) 278,718 3,502.18 0 0 12,600 13,800 11,400
16/03/2026 12,600 -0.1 (-0.79%) 421,215 5,307.97 0 0 12,700 13,900 11,500
13/03/2026 12,700 0.3 (2.42%) 457,686 5,734.22 0 0 12,400 13,600 11,200
12/03/2026 12,400 0 (0%) 252,034 3,096.09 0 0 12,400 13,600 11,200
11/03/2026 12,400 0.4 (3.33%) 407,241 5,000.39 0 0 12,000 13,200 10,800
10/03/2026 12,000 0.4 (3.45%) 1,131,862 13,503.32 0 0 11,600 12,700 10,500
09/03/2026 11,600 -1.2 (-9.38%) 1,028,701 11,980.45 0 0 12,800 14,000 11,600
06/03/2026 12,800 -0.2 (-1.54%) 793,900 10,142.36 0 0 13,000 14,300 11,700
05/03/2026 13,000 0 (0%) 835,590 11,067.43 0 0 13,000 14,300 11,700
04/03/2026 13,000 -0.7 (-5.11%) 1,574,780 20,656.27 0 0 13,700 15,000 12,400
03/03/2026 13,700 0.4 (3.01%) 1,618,800 21,963.88 0 0 13,300 14,600 12,000
02/03/2026 13,300 0.4 (3.1%) 2,736,657 36,801.7 0 0 12,900 14,100 11,700
27/02/2026 12,900 0.6 (4.88%) 1,236,788 15,637.55 0 0 12,300 13,500 11,100
26/02/2026 12,300 -0.1 (-0.81%) 509,092 6,274.95 0 0 12,400 13,600 11,200
25/02/2026 12,400 -0.1 (-0.8%) 307,179 3,838.92 0 0 12,500 13,700 11,300
24/02/2026 12,500 0.4 (3.31%) 887,218 11,093.69 0 0 12,100 13,300 10,900
23/02/2026 12,100 0 (0%) 378,279 4,587.57 0 0 12,100 13,300 10,900
13/02/2026 12,100 -0.2 (-1.63%) 67,410 820.88 0 0 12,300 13,500 11,100
12/02/2026 12,300 0.2 (1.65%) 200,540 2,444.1 0 0 12,100 13,300 10,900
11/02/2026 12,100 0 (0%) 116,009 1,401.89 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.1 (-0.82%) 399,561 4,816.56 0 0 12,200 13,400 11,000
09/02/2026 12,200 0 (0%) 191,799 2,342.13 0 0 12,200 13,400 11,000
06/02/2026 12,200 -0.3 (-2.4%) 470,205 5,756.84 0 0 12,500 13,700 11,300
05/02/2026 12,500 0.2 (1.63%) 1,087,843 13,694.54 0 0 12,300 13,500 11,100
04/02/2026 12,300 0.1 (0.82%) 247,131 3,024.43 0 0 12,200 13,400 11,000
03/02/2026 12,200 0.3 (2.52%) 960,000 11,799.34 0 0 11,900 13,000 10,800
02/02/2026 11,900 1 (9.17%) 188,049 2,237.77 0 0 10,900 11,900 9,900
30/01/2026 10,900 -0.3 (-2.68%) 399,066 4,420.95 0 0 11,200 12,300 10,100
29/01/2026 11,200 0.1 (0.9%) 164,791 1,837.57 0 0 11,100 12,200 10,000
28/01/2026 11,100 0.1 (0.91%) 163,026 1,801.86 0 0 11,000 12,100 9,900
27/01/2026 11,000 -0.3 (-2.65%) 350,309 3,882.33 0 0 11,300 12,400 10,200
26/01/2026 11,300 -0.3 (-2.59%) 477,878 5,443.64 0 0 11,600 12,700 10,500
23/01/2026 11,600 -0.1 (-0.85%) 628,012 7,336.98 0 0 11,700 12,800 10,600
22/01/2026 11,700 -0.8 (-6.4%) 893,442 10,744.02 0 0 12,500 13,700 11,300
21/01/2026 12,500 -0.2 (-1.57%) 667,372 8,228.65 0 0 12,700 13,900 11,500
20/01/2026 12,700 1 (8.55%) 1,838,781 23,050.73 0 0 11,700 12,800 10,600
19/01/2026 11,700 0.1 (0.86%) 415,470 4,806.58 0 0 11,600 12,700 10,500
16/01/2026 11,600 0 (0%) 268,833 3,115.07 0 0 11,600 12,700 10,500
15/01/2026 11,600 0.2 (1.75%) 442,207 5,088.94 0 0 11,400 12,500 10,300
14/01/2026 11,400 0.3 (2.7%) 443,758 5,030.54 0 0 11,100 12,200 10,000
13/01/2026 11,100 0.1 (0.91%) 237,357 2,617.75 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.1 (0.92%) 164,872 1,804.61 0 0 10,900 11,900 9,900
09/01/2026 10,900 0 (0%) 229,101 2,468.38 0 0 10,900 11,900 9,900
08/01/2026 10,900 0 (0%) 157,102 1,716.91 0 0 10,900 11,900 9,900
07/01/2026 10,900 0 (0%) 235,913 2,568.27 0 0 10,900 11,900 9,900
06/01/2026 10,900 0.2 (1.87%) 120,540 1,308.82 0 0 10,700 11,700 9,700
05/01/2026 10,700 -0.2 (-1.83%) 299,921 3,291.42 0 0 10,900 11,900 9,900
31/12/2025 10,900 0.1 (0.93%) 151,225 1,657.66 0 0 10,800 11,800 9,800
30/12/2025 10,800 0 (0%) 99,901 1,073.77 0 0 10,800 11,800 9,800
29/12/2025 10,800 0 (0%) 98,048 1,047.5 0 0 10,800 11,800 9,800
26/12/2025 10,800 0.1 (0.93%) 199,967 2,132.16 0 0 10,700 11,700 9,700
25/12/2025 10,700 0 (0%) 90,102 964.09 0 0 10,700 11,700 9,700
24/12/2025 10,700 -0.1 (-0.93%) 81,658 873.8 0 0 10,800 11,800 9,800
23/12/2025 10,800 0 (0%) 88,861 956.78 0 0 10,800 11,800 9,800
22/12/2025 10,800 0 (0%) 39,129 420.7 0 0 10,800 11,800 9,800
19/12/2025 10,800 0 (0%) 91,466 975.03 0 0 10,800 11,800 9,800
18/12/2025 10,800 0.1 (0.93%) 46,809 500.58 0 0 10,700 11,700 9,700
17/12/2025 10,700 0 (0%) 171,609 1,837.36 0 0 10,700 11,700 9,700
16/12/2025 10,700 0.1 (0.94%) 138,600 1,466.61 0 0 10,600 11,600 9,600
15/12/2025 10,600 0 (0%) 367,102 3,868.18 0 0 10,600 11,600 9,600
12/12/2025 10,600 -0.3 (-2.75%) 429,676 4,607.61 0 0 10,900 11,900 9,900
11/12/2025 10,900 -0.1 (-0.91%) 302,914 3,301.03 0 0 11,000 12,100 9,900
10/12/2025 11,000 0.1 (0.92%) 330,986 3,621.66 0 0 10,900 11,900 9,900
09/12/2025 10,900 -0.2 (-1.8%) 376,148 4,120.3 0 0 11,100 12,200 10,000
08/12/2025 11,100 -0.1 (-0.89%) 413,092 4,548.8 0 0 11,200 12,300 10,100
05/12/2025 11,200 0.1 (0.9%) 424,174 4,750.88 0 0 11,100 12,200 10,000
04/12/2025 11,100 0.3 (2.78%) 772,961 8,608.49 0 0 10,800 11,800 9,800
03/12/2025 10,800 0 (0%) 281,021 3,035.89 0 0 10,800 11,800 9,800
02/12/2025 10,800 0 (0%) 59,984 643.2 0 0 10,800 11,800 9,800
01/12/2025 10,800 0 (0%) 96,803 1,044.15 0 0 10,800 11,800 9,800
28/11/2025 10,800 0.1 (0.93%) 331,703 3,581.67 0 0 10,700 11,700 9,700
27/11/2025 10,700 0 (0%) 434,261 4,689.42 0 0 10,700 11,700 9,700
26/11/2025 10,700 0.1 (0.94%) 139,446 1,501.33 0 0 10,600 11,600 9,600
25/11/2025 10,600 -0.4 (-3.64%) 378,711 4,056.22 0 0 11,000 12,100 9,900
24/11/2025 11,000 -0.1 (-0.9%) 171,139 1,885.84 0 0 11,100 12,200 10,000
21/11/2025 11,100 -0.1 (-0.89%) 221,867 2,448.9 0 0 11,200 12,300 10,100
20/11/2025 11,200 0.2 (1.82%) 284,227 3,158.77 0 0 11,000 12,100 9,900
19/11/2025 11,000 0.1 (0.92%) 335,144 3,695.33 0 0 10,900 11,900 9,900
18/11/2025 10,900 0 (0%) 137,919 1,501.18 0 0 10,900 11,900 9,900
17/11/2025 10,900 0.1 (0.93%) 185,501 2,017.16 0 0 10,800 11,800 9,800
14/11/2025 10,800 -0.1 (-0.92%) 232,903 2,497.98 0 0 10,900 11,900 9,900
13/11/2025 10,900 0.3 (2.83%) 306,161 3,308.04 0 0 10,600 11,600 9,600
12/11/2025 10,600 0.1 (0.95%) 168,073 1,774.97 0 0 10,500 11,500 9,500
11/11/2025 10,500 0 (0%) 69,470 728.75 0 0 10,500 11,500 9,500
10/11/2025 10,500 -0.1 (-0.94%) 164,808 1,732.92 0 0 10,600 11,600 9,600
07/11/2025 10,600 -0.3 (-2.75%) 196,702 2,115.54 0 0 10,900 11,900 9,900
06/11/2025 10,900 0.1 (0.93%) 91,496 985.05 0 0 10,800 11,800 9,800
05/11/2025 10,800 -0.2 (-1.82%) 215,205 2,322.14 0 0 11,000 12,100 9,900
04/11/2025 11,000 0 (0%) 190,675 2,049.55 0 0 11,000 12,100 9,900
03/11/2025 11,000 -0.3 (-2.65%) 178,557 1,987.17 0 0 11,300 12,400 10,200
31/10/2025 11,300 0 (0%) 327,183 3,709.44 0 0 11,300 12,400 10,200
30/10/2025 11,300 1 (9.71%) 685,050 7,596.08 0 0 10,300 11,300 9,300
29/10/2025 10,300 0.1 (0.98%) 97,264 992.37 0 0 10,200 11,200 9,200
28/10/2025 10,200 0.2 (2%) 69,600 701 0 0 10,000 11,000 9,000
27/10/2025 10,000 -0.2 (-1.96%) 127,727 1,286.89 0 0 10,200 11,200 9,200
24/10/2025 10,200 0 (0%) 51,505 522.03 0 0 10,200 11,200 9,200

Historical Data-ko - BSC

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