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 7,340 0.14 (1.94%) 1,893,000 13,787.29 0 0 7,200 7,700 6,700
12/02/2026 7,200 -0.07 (-0.96%) 1,102,300 7,973.43 0 0 7,270 7,770 6,770
11/02/2026 7,270 0.47 (6.91%) 4,376,200 31,296.52 0 0 6,800 7,270 6,330
10/02/2026 6,800 -0.14 (-2.02%) 1,492,800 10,224.1 0 0 6,940 7,420 6,460
09/02/2026 6,940 -0.02 (-0.29%) 1,711,000 11,764.16 0 0 6,960 7,440 6,480
06/02/2026 6,960 -0.17 (-2.38%) 2,677,900 18,598.74 0 0 7,130 7,620 6,640
05/02/2026 7,130 0 (0%) 1,762,500 12,591.87 0 0 7,130 7,620 6,640
04/02/2026 7,130 0.02 (0.28%) 2,123,100 15,132.05 0 0 7,110 7,600 6,620
03/02/2026 7,110 -0.09 (-1.25%) 2,153,800 15,455.3 0 0 7,200 7,700 6,700
02/02/2026 7,200 -0.25 (-3.36%) 2,118,100 15,381.16 0 0 7,450 7,970 6,930
30/01/2026 7,450 0.09 (1.22%) 1,490,900 11,082.82 0 0 7,360 7,870 6,850
29/01/2026 7,360 0.1 (1.38%) 969,200 7,089.98 0 0 7,260 7,760 6,760
28/01/2026 7,260 -0.17 (-2.29%) 3,094,700 22,606.39 0 0 7,430 7,950 6,910
27/01/2026 7,430 0.02 (0.27%) 1,681,400 12,524.87 0 0 7,410 7,920 6,900
26/01/2026 7,410 -0.4 (-5.12%) 2,374,900 18,005.78 0 0 7,810 8,350 7,270
23/01/2026 7,810 -0.26 (-3.22%) 1,661,800 13,122.64 0 0 8,070 8,630 7,510
22/01/2026 8,070 0.33 (4.26%) 5,103,400 40,348.86 0 0 7,740 8,280 7,200
21/01/2026 7,740 -0.15 (-1.9%) 1,814,300 14,176.39 0 0 7,890 8,440 7,340
20/01/2026 7,890 -0.27 (-3.31%) 3,492,700 28,012.69 0 0 8,160 8,730 7,590
19/01/2026 8,160 -0.01 (-0.12%) 2,460,200 20,023.26 0 0 8,170 8,740 7,600
16/01/2026 8,170 -0.03 (-0.37%) 2,913,900 23,855.78 0 0 8,200 8,770 7,630
15/01/2026 8,200 0 (0%) 2,386,000 19,662.82 0 0 8,200 8,770 7,630
14/01/2026 8,200 -0.2 (-2.38%) 2,599,800 21,547.29 0 0 8,400 8,980 7,820
13/01/2026 8,400 0 (0%) 1,986,600 16,731.83 0 0 8,400 8,980 7,820
12/01/2026 8,400 0.24 (2.94%) 4,356,900 35,747.34 0 0 8,160 8,730 7,590
09/01/2026 8,160 -0.61 (-6.96%) 4,351,600 36,434.73 0 0 8,770 9,380 8,160
08/01/2026 8,770 -0.04 (-0.45%) 2,935,200 25,651.93 0 0 8,810 9,420 8,200
07/01/2026 8,810 0.02 (0.23%) 2,449,600 21,403.78 390,000 3,377.4 8,790 9,400 8,180
06/01/2026 8,790 -0.15 (-1.68%) 2,173,700 18,873.89 21,738,156 207,423.96 8,940 9,560 8,320
05/01/2026 8,940 -0.13 (-1.43%) 2,918,500 25,870.06 0 0 9,070 9,700 8,440
31/12/2025 9,070 -0.13 (-1.41%) 1,958,000 17,752.19 0 0 9,200 9,840 8,560
30/12/2025 9,200 -0.01 (-0.11%) 1,000,000 9,171.46 0 0 9,210 9,850 8,570
29/12/2025 9,210 0.06 (0.66%) 895,100 8,173.44 383,058 3,504.98 9,150 9,790 8,510
26/12/2025 9,150 0.05 (0.55%) 1,989,400 17,933.68 0 0 9,100 9,730 8,470
25/12/2025 9,100 -0.39 (-4.11%) 1,329,200 12,311.23 0 0 9,490 10,150 8,830
24/12/2025 9,490 0.28 (3.04%) 2,322,200 21,609.24 0 0 9,210 9,850 8,570
23/12/2025 9,210 -0.21 (-2.23%) 1,887,100 17,448.45 0 0 9,420 10,050 8,770
22/12/2025 9,420 0.02 (0.21%) 2,456,000 23,001.39 383,058 3,600.75 9,400 10,050 8,750
19/12/2025 9,400 0.32 (3.52%) 2,694,900 24,931.61 0 0 9,080 9,710 8,450
18/12/2025 9,080 0 (0%) 902,200 8,209.03 46,479,895 451,319.78 9,080 9,710 8,450
17/12/2025 9,080 -0.29 (-3.09%) 1,212,900 11,114.74 0 0 9,370 10,000 8,720
16/12/2025 9,370 0.22 (2.4%) 2,191,500 20,073.49 0 0 9,150 9,790 8,510
15/12/2025 9,150 0.07 (0.77%) 2,422,300 21,850.52 0 0 9,080 9,710 8,450
12/12/2025 9,080 -0.67 (-6.87%) 2,509,700 23,703.67 0 0 9,750 10,400 9,070
11/12/2025 9,750 -0.1 (-1.02%) 1,273,600 12,497.71 0 0 9,850 10,500 9,170
10/12/2025 9,850 -0.2 (-1.99%) 1,373,400 13,632.15 0 0 10,050 10,750 9,350
09/12/2025 10,050 0.09 (0.9%) 1,955,900 19,392.2 0 0 9,960 10,650 9,270
08/12/2025 9,960 -0.29 (-2.83%) 2,244,200 22,444.51 0 0 10,250 10,950 9,540
05/12/2025 10,250 -0.35 (-3.3%) 1,153,500 11,931.52 0 0 10,600 11,300 9,860
04/12/2025 10,600 0.5 (4.95%) 3,220,500 33,469.49 0 0 10,100 10,800 9,400
03/12/2025 10,100 0.05 (0.5%) 1,033,700 10,391.89 0 0 10,050 10,750 9,350
02/12/2025 10,050 0.14 (1.41%) 1,095,400 10,859.41 0 0 9,910 10,600 9,220
01/12/2025 9,910 -0.09 (-0.9%) 404,900 4,025.97 0 0 10,000 10,700 9,300
28/11/2025 10,000 0 (0%) 1,530,300 15,249.64 0 0 10,000 10,700 9,300
27/11/2025 10,000 -0.25 (-2.44%) 1,075,400 10,891.91 0 0 10,250 10,950 9,540
26/11/2025 10,250 0.35 (3.54%) 1,296,200 13,106.57 0 0 9,900 10,550 9,210
25/11/2025 9,900 -0.25 (-2.46%) 1,636,200 16,359.7 0 0 10,150 10,850 9,440
24/11/2025 10,150 -0.05 (-0.49%) 1,448,500 14,599.83 0 0 10,200 10,900 9,490
21/11/2025 10,200 -0.05 (-0.49%) 1,435,800 14,408.12 0 0 10,250 10,950 9,540
20/11/2025 10,250 0.05 (0.49%) 1,788,000 17,990.14 0 0 10,200 10,900 9,490
19/11/2025 10,200 0.05 (0.49%) 1,862,300 18,768.11 0 0 10,150 10,850 9,440
18/11/2025 10,150 -0.05 (-0.49%) 1,274,700 12,921.18 0 0 10,200 10,900 9,490
17/11/2025 10,200 0.3 (3.03%) 1,438,500 14,582.3 0 0 9,900 10,550 9,210
14/11/2025 9,900 0.01 (0.1%) 1,574,300 15,667.52 0 0 9,890 10,550 9,200
13/11/2025 9,890 -0.03 (-0.3%) 1,690,300 16,649.54 0 0 9,920 10,600 9,230
12/11/2025 9,920 0.32 (3.33%) 1,677,400 16,500.9 0 0 9,600 10,250 8,930
11/11/2025 9,600 0.12 (1.27%) 982,300 9,354.03 0 0 9,480 10,100 8,820
10/11/2025 9,480 -0.21 (-2.17%) 2,238,100 21,348.71 0 0 9,690 10,350 9,020
07/11/2025 9,690 -0.41 (-4.06%) 1,841,400 18,273.53 0 0 10,100 10,800 9,400
06/11/2025 10,100 -0.2 (-1.94%) 1,577,300 16,171.7 0 0 10,300 11,000 9,580
05/11/2025 10,300 -0.15 (-1.44%) 1,812,400 18,432.3 0 0 10,450 11,150 9,720
04/11/2025 10,450 0.68 (6.96%) 4,156,000 40,254.96 0 0 9,770 10,450 9,090
03/11/2025 9,770 -0.73 (-6.95%) 3,928,100 40,174.21 0 0 10,500 11,200 9,770
31/10/2025 10,500 -0.6 (-5.41%) 2,286,200 24,740.56 0 0 11,100 11,850 10,350
30/10/2025 11,100 0.1 (0.91%) 3,828,600 42,739.65 0 0 11,000 11,750 10,250
29/10/2025 11,000 0.2 (1.85%) 2,910,800 31,458.92 0 0 10,800 11,550 10,050
28/10/2025 10,800 0.25 (2.37%) 2,559,500 26,594.27 0 0 10,550 11,250 9,820
27/10/2025 10,550 -0.45 (-4.09%) 2,172,700 23,260.32 0 0 11,000 11,750 10,250
24/10/2025 11,000 0.35 (3.29%) 2,677,900 29,233.67 0 0 10,650 11,350 9,910
23/10/2025 10,650 -0.25 (-2.29%) 1,067,500 11,638.23 0 0 10,900 11,650 10,150
22/10/2025 10,900 0.25 (2.35%) 2,939,400 31,222.25 0 0 10,650 11,350 9,910
21/10/2025 10,650 -0.8 (-6.99%) 6,077,100 65,580.45 0 0 11,450 12,250 10,650
20/10/2025 11,450 -0.85 (-6.91%) 3,749,000 44,419.44 0 0 12,300 13,150 11,450
17/10/2025 12,300 0 (0%) 5,533,200 69,162.52 0 0 12,300 13,150 11,450
16/10/2025 12,300 0.8 (6.96%) 4,236,600 51,287.72 0 0 11,500 12,300 10,700
15/10/2025 11,500 -0.4 (-3.36%) 3,307,700 38,427.65 0 0 11,900 12,700 11,100
14/10/2025 11,900 -0.3 (-2.46%) 3,197,100 38,297.03 0 0 12,200 13,050 11,350
13/10/2025 12,200 0.15 (1.24%) 3,867,600 46,324.03 0 0 12,050 12,850 11,250
10/10/2025 12,050 0.05 (0.42%) 1,522,400 18,411.81 0 0 12,000 12,800 11,200
09/10/2025 12,000 0.2 (1.69%) 1,356,400 16,144.52 0 0 11,800 12,600 11,000
08/10/2025 11,800 -0.1 (-0.84%) 2,633,500 31,413.31 0 0 11,900 12,700 11,100
07/10/2025 11,900 -0.3 (-2.46%) 2,268,100 27,343.08 0 0 12,200 13,050 11,350
06/10/2025 12,200 0.6 (5.17%) 1,829,400 21,965.23 0 0 11,600 12,400 10,800
03/10/2025 11,600 -0.25 (-2.11%) 2,162,000 25,221.08 0 0 11,850 12,650 11,050
02/10/2025 11,850 -0.5 (-4.05%) 2,468,500 29,559.17 0 0 12,350 13,200 11,500
01/10/2025 12,350 0.1 (0.82%) 1,478,300 18,049.08 0 0 12,250 13,100 11,400
30/09/2025 12,250 -0.4 (-3.16%) 4,782,200 57,908.98 0 0 12,650 13,500 11,800
29/09/2025 12,650 0 (0%) 3,431,300 42,535.5 20,000 270 12,650 13,500 11,800
26/09/2025 12,650 -0.45 (-3.44%) 2,218,000 28,408.49 0 0 13,100 14,000 12,200
25/09/2025 13,100 0.1 (0.77%) 3,231,200 42,500.03 0 0 13,000 13,900 12,100
24/09/2025 13,000 0.3 (2.36%) 1,927,600 24,684.69 0 0 12,700 13,550 11,850
23/09/2025 12,700 0.2 (1.6%) 1,136,400 14,326.09 0 0 12,500 13,350 11,650
22/09/2025 12,500 -0.35 (-2.72%) 2,612,000 33,118.89 0 0 12,850 13,700 12,000
19/09/2025 12,850 -0.05 (-0.39%) 4,575,700 58,351.26 0 0 12,900 13,800 12,000
18/09/2025 12,900 -0.05 (-0.39%) 2,447,600 31,494.67 0 0 12,950 13,850 12,050
17/09/2025 12,950 -0.4 (-3.%) 2,616,000 34,206.53 0 0 13,350 14,250 12,450
16/09/2025 13,350 -0.25 (-1.84%) 3,056,600 41,000.69 0 0 13,600 14,550 12,650
15/09/2025 13,600 0 (0%) 2,887,600 38,939.64 0 0 13,600 14,550 12,650
12/09/2025 13,600 0.1 (0.74%) 3,369,200 45,416.7 0 0 13,500 14,400 12,600
11/09/2025 13,500 0.3 (2.27%) 4,803,400 62,509.79 0 0 13,200 14,100 12,300
10/09/2025 13,200 0 (0%) 2,855,700 36,999.44 0 0 13,200 14,100 12,300
09/09/2025 13,200 0.55 (4.35%) 4,319,300 55,097.5 0 0 12,650 13,500 11,800
08/09/2025 12,650 -0.85 (-6.3%) 6,950,100 90,300.21 0 0 13,500 14,400 12,600
05/09/2025 13,500 -0.1 (-0.74%) 6,010,400 82,111.21 0 0 13,600 14,550 12,650
04/09/2025 13,600 -0.25 (-1.81%) 5,116,400 70,857.2 0 0 13,850 14,800 12,900
03/09/2025 13,850 0.9 (6.95%) 6,446,700 87,058.91 0 0 12,950 13,850 12,050
29/08/2025 12,950 0.2 (1.57%) 4,856,800 63,616.62 0 0 12,750 13,600 11,900
28/08/2025 12,750 -0.05 (-0.39%) 2,991,100 38,032.53 0 0 12,800 13,650 11,950
27/08/2025 12,800 0.75 (6.22%) 7,995,300 101,838.44 0 0 12,050 12,850 11,250
26/08/2025 12,050 0.6 (5.24%) 2,303,900 27,191.73 0 0 11,450 12,250 10,650
25/08/2025 11,450 0.05 (0.44%) 3,225,300 37,487.88 0 0 11,400 12,150 10,650
22/08/2025 11,400 -0.8 (-6.56%) 8,294,900 95,969.56 0 0 12,200 13,050 11,350
21/08/2025 12,200 -0.6 (-4.69%) 4,132,700 51,185.01 0 0 12,800 13,650 11,950
20/08/2025 12,800 -0.2 (-1.54%) 6,102,900 76,220.89 0 0 13,000 13,900 12,100
19/08/2025 13,000 0.1 (0.78%) 8,823,400 115,050.22 0 0 12,900 13,800 12,000
18/08/2025 12,900 0.55 (4.45%) 6,342,600 79,817.68 0 0 12,350 13,200 11,500
15/08/2025 12,350 -0.35 (-2.76%) 5,775,900 71,847.32 0 0 12,700 13,550 11,850

Historical Data-ko - BSC

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