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
03/02/2026 14,150 0.05 (0.35%) 512,800 7,278.97 0 0 14,100 15,050 13,150
02/02/2026 14,100 0.25 (1.81%) 594,800 8,331.33 0 0 13,850 14,800 12,900
30/01/2026 13,850 0.05 (0.36%) 451,000 6,268.75 0 0 13,800 14,750 12,850
29/01/2026 13,800 -0.2 (-1.43%) 468,900 6,508.44 0 0 14,000 14,950 13,050
28/01/2026 14,000 0.2 (1.45%) 722,100 10,030.02 0 0 13,800 14,750 12,850
27/01/2026 13,800 -0.05 (-0.36%) 792,900 10,913.25 0 0 13,850 14,800 12,900
26/01/2026 13,850 -0.6 (-4.15%) 1,033,500 14,437.96 0 0 14,450 15,450 13,450
23/01/2026 14,450 -0.2 (-1.37%) 816,500 11,813. 0 0 14,650 15,650 13,650
22/01/2026 14,650 0.15 (1.03%) 1,214,800 17,781.64 0 0 14,500 15,500 13,500
21/01/2026 14,500 -0.3 (-2.03%) 1,222,500 17,543.38 0 0 14,800 15,800 13,800
20/01/2026 14,800 0 (0%) 1,093,800 16,088.16 0 0 14,800 15,800 13,800
19/01/2026 14,800 0.3 (2.07%) 2,091,500 31,352.03 0 0 14,500 15,500 13,500
16/01/2026 14,500 0 (0%) 2,040,400 29,721.87 0 0 14,500 15,500 13,500
15/01/2026 14,500 0.05 (0.35%) 1,084,400 15,583.67 0 0 14,450 15,450 13,450
14/01/2026 14,450 -0.35 (-2.36%) 1,779,400 25,951 0 0 14,800 15,800 13,800
13/01/2026 14,800 0 (0%) 1,089,400 15,969.78 0 0 14,800 15,800 13,800
12/01/2026 14,800 0.95 (6.86%) 1,323,600 18,817.43 0 0 13,850 14,800 12,900
09/01/2026 13,850 -0.7 (-4.81%) 1,858,700 26,284.53 0 0 14,550 15,550 13,550
08/01/2026 14,550 -0.25 (-1.69%) 1,060,900 15,508.08 0 0 14,800 15,800 13,800
07/01/2026 14,800 0.2 (1.37%) 791,000 11,590.71 0 0 14,600 15,600 13,600
06/01/2026 14,600 0.35 (2.46%) 785,200 11,263.89 0 0 14,250 15,200 13,300
05/01/2026 14,250 -0.35 (-2.4%) 773,800 11,203.4 0 0 14,600 15,600 13,600
31/12/2025 14,600 -0.3 (-2.01%) 673,700 9,918.6 0 0 14,900 15,900 13,900
30/12/2025 14,900 0.05 (0.34%) 483,400 7,173.61 0 0 14,850 15,850 13,850
29/12/2025 14,850 0.05 (0.34%) 468,500 6,983.76 0 0 14,800 15,800 13,800
26/12/2025 14,800 -0.4 (-2.63%) 1,224,600 18,394.01 0 0 15,200 16,250 14,150
25/12/2025 15,200 -0.45 (-2.88%) 789,600 12,176.93 956,000 14,961.4 15,650 16,700 14,600
24/12/2025 15,650 0.1 (0.64%) 500,000 7,804.1 140,000 2,310 15,550 16,600 14,500
23/12/2025 15,550 -0.75 (-4.6%) 2,674,400 42,030.93 0 0 16,300 17,400 15,200
22/12/2025 16,300 0 (0%) 1,196,300 19,476.75 0 0 16,300 17,400 15,200
19/12/2025 16,300 -0.35 (-2.1%) 1,447,200 23,792.8 0 0 16,650 17,800 15,500
18/12/2025 16,650 1 (6.39%) 2,983,700 48,864.89 0 0 15,650 16,700 14,600
17/12/2025 15,650 -0.25 (-1.57%) 698,400 11,146.07 0 0 15,900 17,000 14,800
16/12/2025 16,300 0.75 (4.82%) 2,438,200 39,505.52 0 0 15,550 16,600 14,500
15/12/2025 15,550 -0.05 (-0.32%) 465,100 7,251.18 0 0 15,600 16,650 14,550
12/12/2025 15,600 -0.25 (-1.58%) 1,161,900 18,207.9 0 0 15,850 16,950 14,750
11/12/2025 15,850 -0.6 (-3.65%) 1,955,700 32,314.2 0 0 16,450 17,600 15,300
10/12/2025 16,450 0 (0%) 1,771,400 28,776.46 0 0 16,450 17,600 15,300
09/12/2025 16,450 0.05 (0.3%) 1,559,200 25,050.62 0 0 16,400 17,500 15,300
08/12/2025 16,400 1.05 (6.84%) 3,509,400 55,600.71 0 0 15,350 16,400 14,300
05/12/2025 15,350 0.15 (0.99%) 1,114,900 16,907.94 0 0 15,200 16,250 14,150
04/12/2025 15,200 0.25 (1.67%) 584,300 8,817.46 0 0 14,950 15,950 13,950
03/12/2025 14,950 0.2 (1.36%) 260,800 3,871.15 0 0 14,750 15,750 13,750
02/12/2025 14,750 0.1 (0.68%) 469,200 6,872.5 0 0 14,650 15,650 13,650
01/12/2025 14,650 -0.1 (-0.68%) 368,000 5,437.08 0 0 14,750 15,750 13,750
28/11/2025 14,750 -0.15 (-1.01%) 634,300 9,465.08 0 0 14,900 15,900 13,900
27/11/2025 14,900 -0.1 (-0.67%) 398,100 5,974.04 150,000 2,250 15,000 16,050 13,950
26/11/2025 15,000 0.3 (2.04%) 365,700 5,458.2 0 0 14,700 15,700 13,700
25/11/2025 14,700 -0.3 (-2%) 584,000 8,674.08 0 0 15,000 16,050 13,950
24/11/2025 15,000 -0.15 (-0.99%) 376,200 5,671.37 0 0 15,150 16,200 14,100
21/11/2025 15,150 -0.15 (-0.98%) 583,100 8,804.13 0 0 15,300 16,350 14,250
20/11/2025 15,300 -0.25 (-1.61%) 519,700 7,999.88 0 0 15,550 16,600 14,500
19/11/2025 15,550 0.05 (0.32%) 1,353,500 21,144.32 700,000 11,060 15,500 16,550 14,450
18/11/2025 15,500 -0.1 (-0.64%) 862,700 13,454.96 0 0 15,600 16,650 14,550
17/11/2025 15,600 0.45 (2.97%) 865,700 13,414.73 0 0 15,150 16,200 14,100
14/11/2025 15,150 0 (0%) 442,100 6,703.51 0 0 15,150 16,200 14,100
13/11/2025 15,150 0 (0%) 448,800 6,807.41 0 0 15,150 16,200 14,100
12/11/2025 15,150 0.4 (2.71%) 554,500 8,325.85 0 0 14,750 15,750 13,750
11/11/2025 14,750 0 (0%) 464,800 6,852.85 0 0 14,750 15,750 13,750
10/11/2025 14,750 0 (0%) 533,800 7,913.92 0 0 14,750 15,750 13,750
07/11/2025 14,750 -0.65 (-4.22%) 599,500 9,096.44 0 0 15,400 16,450 14,350
06/11/2025 15,400 0 (0%) 596,900 9,207.09 0 0 15,400 16,450 14,350
05/11/2025 15,400 0 (0%) 469,100 7,207.9 0 0 15,400 16,450 14,350
04/11/2025 15,400 0.3 (1.99%) 1,879,000 27,903.29 0 0 15,100 16,150 14,050
03/11/2025 15,100 -0.45 (-2.89%) 1,230,600 18,950.3 0 0 15,550 16,600 14,500
31/10/2025 15,550 -0.1 (-0.64%) 792,400 12,486.05 0 0 15,650 16,700 14,600
30/10/2025 15,650 -0.15 (-0.95%) 580,300 9,118.96 0 0 15,800 16,900 14,700
29/10/2025 15,800 0.15 (0.96%) 1,145,200 18,203.06 0 0 15,650 16,700 14,600
28/10/2025 15,650 0.15 (0.97%) 678,400 10,474.93 0 0 15,500 16,550 14,450
27/10/2025 15,500 0.05 (0.32%) 979,700 15,102.1 0 0 15,450 16,500 14,400
24/10/2025 15,450 -0.4 (-2.52%) 1,083,600 16,796.2 0 0 15,850 16,950 14,750
23/10/2025 15,850 -0.15 (-0.94%) 710,700 11,435.36 0 0 16,000 17,100 14,900
22/10/2025 16,000 0.1 (0.63%) 962,200 15,087.22 0 0 15,900 17,000 14,800
21/10/2025 15,900 -0.35 (-2.15%) 3,032,600 48,279.85 0 0 16,250 17,350 15,150
20/10/2025 16,250 -1.2 (-6.88%) 2,339,200 39,396.95 0 0 17,450 18,650 16,250
17/10/2025 17,450 0.05 (0.29%) 2,181,900 38,557.74 0 0 17,400 18,600 16,200
16/10/2025 17,400 0.3 (1.75%) 1,635,600 28,291.7 0 0 17,100 18,250 15,950
15/10/2025 17,100 -0.3 (-1.72%) 1,628,200 27,886.21 0 0 17,400 18,600 16,200
14/10/2025 17,400 -0.1 (-0.57%) 2,120,400 37,263.11 0 0 17,500 18,700 16,300
13/10/2025 17,500 0.15 (0.86%) 1,582,800 27,313.67 0 0 17,350 18,550 16,150
10/10/2025 17,350 0.15 (0.87%) 1,958,400 34,374.94 0 0 17,200 18,400 16,000
09/10/2025 17,200 0.05 (0.29%) 831,900 14,296.18 0 0 17,150 18,350 15,950
08/10/2025 17,150 0.05 (0.29%) 1,139,000 19,589.19 0 0 17,100 18,250 15,950
07/10/2025 17,100 -0.3 (-1.72%) 1,127,600 19,582.27 0 0 17,400 18,600 16,200
06/10/2025 17,400 0.7 (4.19%) 998,100 17,205.04 0 0 16,700 17,850 15,550
03/10/2025 16,700 -0.5 (-2.91%) 1,832,200 30,893.55 0 0 17,200 18,400 16,000
02/10/2025 17,200 -0.2 (-1.15%) 1,424,400 24,666.99 0 0 17,400 18,600 16,200
01/10/2025 17,400 0 (0%) 1,005,200 17,541.95 0 0 17,400 18,600 16,200
30/09/2025 17,400 -0.9 (-4.92%) 3,846,400 67,385.18 0 0 18,300 19,550 17,050
29/09/2025 18,300 -0.5 (-2.66%) 2,694,800 50,399.01 0 0 18,800 20,100 17,500
26/09/2025 18,800 -0.4 (-2.08%) 2,834,800 54,029.59 0 0 19,200 20,500 17,900
25/09/2025 19,200 0.7 (3.78%) 6,746,900 128,531.01 0 0 18,500 19,750 17,250
24/09/2025 18,500 0.35 (1.93%) 1,811,000 33,284.13 0 0 18,150 19,400 16,900
23/09/2025 18,150 -0.35 (-1.89%) 1,916,700 35,506.98 0 0 18,500 19,750 17,250
22/09/2025 18,500 0.5 (2.78%) 4,764,000 86,936.33 0 0 18,000 19,250 16,750
19/09/2025 18,000 0.2 (1.12%) 1,579,300 28,353.49 0 0 17,800 19,000 16,600
18/09/2025 17,800 0.45 (2.59%) 1,478,800 25,979.5 0 0 17,350 18,550 16,150
17/09/2025 17,350 -0.45 (-2.53%) 1,355,100 23,848.82 0 0 17,800 19,000 16,600
16/09/2025 17,800 -0.45 (-2.47%) 2,248,600 40,401.74 0 0 18,250 19,500 17,000
15/09/2025 18,250 0.8 (4.58%) 2,213,800 39,672.18 0 0 17,450 18,650 16,250
12/09/2025 17,450 0.2 (1.16%) 2,083,500 36,742.24 0 0 17,250 18,450 16,050
11/09/2025 17,250 0.25 (1.47%) 2,425,000 40,709.87 0 0 17,000 18,150 15,850
10/09/2025 17,000 0 (0%) 1,099,700 18,675.3 0 0 17,000 18,150 15,850
09/09/2025 17,000 0 (0%) 1,728,000 29,281.81 0 0 17,000 18,150 15,850
08/09/2025 17,000 -0.95 (-5.29%) 3,673,400 63,790.22 0 0 17,950 19,200 16,700
05/09/2025 17,950 -0.3 (-1.64%) 5,144,400 94,406.27 0 0 18,250 19,500 17,000
04/09/2025 18,250 -0.05 (-0.27%) 3,005,400 55,377.96 0 0 18,300 19,550 17,050
03/09/2025 18,300 0.5 (2.81%) 2,598,100 47,292.27 0 0 17,800 19,000 16,600
29/08/2025 17,800 -0.25 (-1.39%) 2,720,400 48,881.55 5,000,000 89,500 18,050 19,300 16,800
28/08/2025 18,050 0.4 (2.27%) 3,085,300 55,293.28 0 0 17,650 18,850 16,450
27/08/2025 17,650 -0.3 (-1.67%) 2,963,800 52,812.16 0 0 17,950 19,200 16,700
26/08/2025 17,950 1.05 (6.21%) 2,443,200 42,336.53 0 0 16,900 18,050 15,750
25/08/2025 16,900 -0.9 (-5.06%) 3,568,700 61,637.58 0 0 17,800 19,000 16,600
22/08/2025 17,800 0.3 (1.71%) 4,822,900 84,896.88 0 0 17,500 18,700 16,300
21/08/2025 17,500 -0.4 (-2.23%) 3,953,400 69,966.2 30,000 570 17,900 19,150 16,650
20/08/2025 17,900 -1.25 (-6.53%) 10,256,800 185,950.79 0 0 19,150 20,450 17,850
19/08/2025 19,150 -0.55 (-2.79%) 6,790,200 132,607.6 0 0 19,700 21,050 18,350
18/08/2025 19,700 1 (5.35%) 7,258,600 143,816.04 0 0 18,700 20,000 17,400
15/08/2025 18,700 0.5 (2.75%) 8,667,000 161,446.13 0 0 18,200 19,450 16,950
14/08/2025 18,200 0 (0%) 4,049,700 73,735.78 0 0 18,200 19,450 16,950
13/08/2025 18,200 -0.1 (-0.55%) 5,338,100 96,724.75 0 0 18,300 19,550 17,050
12/08/2025 18,300 -0.2 (-1.08%) 5,316,300 96,046.75 0 0 18,500 19,750 17,250
11/08/2025 18,500 0.2 (1.09%) 6,008,100 112,052.82 0 0 18,300 19,550 17,050
08/08/2025 18,300 0.5 (2.81%) 7,575,400 136,588.71 0 0 17,800 19,000 16,600
07/08/2025 17,800 1.15 (6.91%) 9,459,900 161,440.02 0 0 16,650 17,800 15,500
06/08/2025 16,650 0.65 (4.06%) 4,198,600 68,871.32 0 0 16,000 17,100 14,900
05/08/2025 16,000 -0.6 (-3.61%) 8,376,300 136,998.72 0 0 16,600 17,750 15,450
04/08/2025 16,600 0.65 (4.08%) 7,630,800 125,427.14 0 0 15,950 17,050 14,850

Historical Data-ko - BSC

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