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
26/01/2026 15,800 -0.2 (-1.25%) 8,600 136.22 0 0 16,000 18,400 13,600
23/01/2026 16,000 0 (0%) 67,624 1,079.7 0 0 16,000 18,400 13,600
22/01/2026 16,000 0.1 (0.63%) 49,438 791.27 0 0 15,900 18,200 13,600
21/01/2026 15,800 -0.2 (-1.25%) 98,052 1,555.05 0 0 16,000 18,400 13,600
20/01/2026 16,000 -0.1 (-0.62%) 164,848 2,631.08 0 0 16,100 18,500 13,700
19/01/2026 16,100 -0.2 (-1.23%) 138,529 2,235.87 0 0 16,300 18,700 13,900
16/01/2026 16,300 0.4 (2.52%) 265,455 4,336.55 0 0 15,900 18,200 13,600
15/01/2026 16,000 0.3 (1.91%) 148,235 2,361.48 0 0 15,700 18,000 13,400
14/01/2026 15,700 -0.1 (-0.63%) 235,050 3,699.05 0 0 15,800 18,100 13,500
13/01/2026 15,800 -0.1 (-0.63%) 162,810 2,575.82 0 0 15,900 18,200 13,600
12/01/2026 16,000 0.2 (1.27%) 149,292 2,376.94 0 0 15,800 18,100 13,500
09/01/2026 15,800 -0.2 (-1.25%) 127,636 2,016.23 0 0 16,000 18,400 13,600
08/01/2026 15,900 -0.2 (-1.24%) 65,765 1,051.36 0 0 16,100 18,500 13,700
07/01/2026 16,100 0.2 (1.26%) 79,470 1,275.81 0 0 15,900 18,200 13,600
06/01/2026 15,900 -0.2 (-1.24%) 106,120 1,688.1 0 0 16,100 18,500 13,700
05/01/2026 16,000 -0.2 (-1.23%) 62,628 1,008.53 0 0 16,200 18,600 13,800
31/12/2025 16,100 -0.1 (-0.62%) 81,451 1,315.93 0 0 16,200 18,600 13,800
30/12/2025 16,200 0 (0%) 44,086 714.7 0 0 16,200 18,600 13,800
29/12/2025 16,200 -0.1 (-0.61%) 36,926 598.82 0 0 16,300 18,700 13,900
26/12/2025 16,400 0.1 (0.61%) 146,299 2,386.67 0 0 16,300 18,700 13,900
25/12/2025 16,200 -0.1 (-0.61%) 92,380 1,503.01 0 0 16,300 18,700 13,900
24/12/2025 16,300 -0.1 (-0.61%) 80,481 1,308.36 0 0 16,400 18,800 14,000
23/12/2025 16,400 0.1 (0.61%) 74,720 1,227.93 0 0 16,300 18,700 13,900
22/12/2025 16,600 0.1 (0.61%) 287,138 4,694.29 0 0 16,500 18,900 14,100
19/12/2025 16,400 -0.1 (-0.61%) 90,078 1,481.92 0 0 16,500 18,900 14,100
18/12/2025 16,700 0.2 (1.21%) 93,531 1,543.67 0 0 16,500 18,900 14,100
17/12/2025 16,500 0.1 (0.61%) 55,900 923.15 0 0 16,400 18,800 14,000
16/12/2025 16,600 0 (0%) 126,477 2,079.14 0 0 16,600 19,000 14,200
15/12/2025 16,700 -0.1 (-0.6%) 62,418 1,035.8 0 0 16,800 19,300 14,300
12/12/2025 16,600 -0.6 (-3.49%) 88,513 1,490.64 0 0 17,200 19,700 14,700
11/12/2025 17,000 -0.2 (-1.16%) 83,996 1,446.91 0 0 17,200 19,700 14,700
10/12/2025 17,400 0.4 (2.35%) 129,326 2,225.81 0 0 17,000 19,500 14,500
09/12/2025 17,200 0.1 (0.58%) 176,255 2,997.01 0 0 17,100 19,600 14,600
08/12/2025 17,200 -0.3 (-1.71%) 134,947 2,311.65 0 0 17,500 20,100 14,900
05/12/2025 17,500 -0.2 (-1.13%) 179,873 3,141.72 0 0 17,700 20,300 15,100
04/12/2025 17,700 0.9 (5.36%) 343,922 6,099.13 0 0 16,800 19,300 14,300
03/12/2025 17,000 0.8 (4.94%) 301,406 5,049.49 0 0 16,200 18,600 13,800
02/12/2025 16,100 -0.1 (-0.62%) 9,306 150.39 0 0 16,200 18,600 13,800
01/12/2025 16,300 0 (0%) 38,961 631.93 0 0 16,300 18,700 13,900
28/11/2025 16,300 0 (0%) 55,475 905.41 0 0 16,300 18,700 13,900
27/11/2025 16,300 0 (0%) 66,588 1,084.83 0 0 16,300 18,700 13,900
26/11/2025 16,300 0 (0%) 32,368 528.01 0 0 16,300 18,700 13,900
25/11/2025 16,300 0 (0%) 69,295 1,129.05 0 0 16,300 18,700 13,900
24/11/2025 16,300 0 (0%) 27,913 454.99 0 0 16,300 18,700 13,900
21/11/2025 16,300 -0.1 (-0.61%) 77,925 1,270.18 0 0 16,400 18,800 14,000
20/11/2025 16,400 -0.1 (-0.61%) 25,387 416.43 0 0 16,500 18,900 14,100
19/11/2025 16,400 0.1 (0.61%) 82,758 1,365.44 0 0 16,300 18,700 13,900
18/11/2025 16,300 0 (0%) 102,302 1,669.05 0 0 16,300 18,700 13,900
17/11/2025 16,400 0 (0%) 51,247 836.57 0 0 16,400 18,800 14,000
14/11/2025 16,300 0 (0%) 56,006 916.41 0 0 16,300 18,700 13,900
13/11/2025 16,300 0 (0%) 40,798 666.73 0 0 16,300 18,700 13,900
12/11/2025 16,400 0.1 (0.61%) 68,870 1,122.02 0 0 16,300 18,700 13,900
11/11/2025 16,300 0 (0%) 53,047 865.77 0 0 16,300 18,700 13,900
10/11/2025 16,300 -0.2 (-1.21%) 50,965 832.9 0 0 16,500 18,900 14,100
07/11/2025 16,400 -0.1 (-0.61%) 88,425 1,456.39 0 0 16,500 18,900 14,100
06/11/2025 16,400 -0.1 (-0.61%) 34,607 570.08 0 0 16,500 18,900 14,100
05/11/2025 16,500 0.1 (0.61%) 54,406 897.68 0 0 16,400 18,800 14,000
04/11/2025 16,600 0 (0%) 91,054 1,496.58 0 0 16,600 19,000 14,200
03/11/2025 16,500 0.1 (0.61%) 89,295 1,480.07 0 0 16,400 18,800 14,000
31/10/2025 16,500 0 (0%) 88,856 1,460.92 0 0 16,500 18,900 14,100
30/10/2025 16,400 0 (0%) 60,947 1,004.96 0 0 16,400 18,800 14,000
29/10/2025 16,400 0.2 (1.23%) 86,608 1,417.74 0 0 16,200 18,600 13,800
28/10/2025 16,400 0 (0%) 87,400 1,417.78 0 0 16,400 18,800 14,000
27/10/2025 16,300 -0.2 (-1.21%) 86,117 1,412.12 0 0 16,500 18,900 14,100
24/10/2025 16,500 -0.1 (-0.6%) 37,706 623.69 0 0 16,600 19,000 14,200
23/10/2025 16,600 0 (0%) 26,199 435.91 0 0 16,600 19,000 14,200
22/10/2025 16,900 0.3 (1.81%) 32,381 538.9 0 0 16,600 19,000 14,200
21/10/2025 16,700 -0.1 (-0.6%) 50,233 831.7 0 0 16,800 19,300 14,300
20/10/2025 16,700 -0.5 (-2.91%) 53,954 904.52 0 0 17,200 19,700 14,700
17/10/2025 17,100 0.1 (0.59%) 66,223 1,138.31 0 0 17,000 19,500 14,500
16/10/2025 17,000 -0.1 (-0.58%) 72,443 1,233.57 0 0 17,100 19,600 14,600
15/10/2025 17,300 0 (0%) 115,705 1,975.18 0 0 17,300 19,800 14,800
14/10/2025 17,300 -0.2 (-1.14%) 103,080 1,786.6 0 0 17,500 20,100 14,900
13/10/2025 17,600 -0.1 (-0.56%) 83,482 1,461.11 0 0 17,700 20,300 15,100
10/10/2025 17,700 -0.1 (-0.56%) 65,344 1,157.47 0 0 17,800 20,400 15,200
09/10/2025 17,800 -0.1 (-0.56%) 20,420 362.49 0 0 17,900 20,500 15,300
08/10/2025 17,800 -0.1 (-0.56%) 72,885 1,306.05 0 0 17,900 20,500 15,300
07/10/2025 17,800 0.3 (1.71%) 93,037 1,664.3 0 0 17,500 20,100 14,900
06/10/2025 17,600 0.3 (1.73%) 96,725 1,690.85 0 0 17,300 19,800 14,800
03/10/2025 17,300 -0.3 (-1.7%) 104,300 1,805.36 0 0 17,600 20,200 15,000
02/10/2025 17,500 -0.2 (-1.13%) 41,947 736.97 0 0 17,700 20,300 15,100
01/10/2025 17,800 0.2 (1.14%) 23,373 413.58 0 0 17,600 20,200 15,000
30/09/2025 17,600 -0.2 (-1.12%) 147,284 2,586.23 0 0 17,800 20,400 15,200
29/09/2025 17,800 -0.1 (-0.56%) 49,919 890.16 0 0 17,900 20,500 15,300
26/09/2025 18,100 -0.1 (-0.55%) 139,507 2,501.8 0 0 18,200 20,900 15,500
25/09/2025 18,300 0.3 (1.67%) 31,548 573.87 0 0 18,000 20,700 15,300
24/09/2025 18,200 0.2 (1.11%) 45,132 810.8 0 0 18,000 20,700 15,300
23/09/2025 17,900 -0.1 (-0.56%) 55,802 1,004.07 180,000 3,600 18,000 20,700 15,300
22/09/2025 18,000 -0.3 (-1.64%) 91,665 1,648.06 0 0 18,300 21,000 15,600
19/09/2025 18,100 -0.1 (-0.55%) 63,426 1,158.99 0 0 18,200 20,900 15,500
18/09/2025 18,200 -0.3 (-1.62%) 70,155 1,279.89 0 0 18,500 21,200 15,800
17/09/2025 18,400 -0.2 (-1.08%) 63,206 1,167.14 0 0 18,600 21,300 15,900
16/09/2025 18,600 -0.3 (-1.59%) 158,821 2,948.7 0 0 18,900 21,700 16,100
15/09/2025 18,900 0.3 (1.61%) 248,675 4,708.18 0 0 18,600 21,300 15,900
12/09/2025 18,700 0.8 (4.47%) 185,758 3,458.08 0 0 17,900 20,500 15,300
11/09/2025 18,100 -0.2 (-1.09%) 170,384 3,044.73 0 0 18,300 21,000 15,600
10/09/2025 18,300 0.1 (0.55%) 103,902 1,904.83 0 0 18,200 20,900 15,500
09/09/2025 18,400 -0.5 (-2.65%) 223,094 4,071.24 0 0 18,900 21,700 16,100
08/09/2025 18,500 -0.7 (-3.65%) 247,476 4,679.43 0 0 19,200 22,000 16,400
05/09/2025 19,000 0.4 (2.15%) 552,168 10,603.28 0 0 18,600 21,300 15,900
04/09/2025 19,000 1 (5.56%) 611,452 11,401.35 0 0 18,000 20,700 15,300
03/09/2025 18,200 0.7 (4%) 278,926 5,024.44 0 0 17,500 20,100 14,900
29/08/2025 17,600 0 (0%) 113,414 1,986.3 0 0 17,600 20,200 15,000
28/08/2025 17,800 -0.2 (-1.11%) 114,347 2,016.16 0 0 18,000 20,700 15,300
27/08/2025 17,900 -0.1 (-0.56%) 157,731 2,833.36 0 0 18,000 20,700 15,300
26/08/2025 18,000 0.2 (1.12%) 225,202 4,056.86 0 0 17,800 20,400 15,200
25/08/2025 23,400 0.6 (2.63%) 360,736 8,351.59 0 0 22,800 26,200 19,400
22/08/2025 22,900 -0.4 (-1.72%) 245,997 5,597.16 0 0 23,300 26,700 19,900
21/08/2025 23,300 -0.2 (-0.85%) 189,103 4,405.88 0 0 23,500 27,000 20,000
20/08/2025 23,600 -0.3 (-1.26%) 366,692 8,612.14 0 0 23,900 27,400 20,400
19/08/2025 23,800 -0.2 (-0.83%) 453,202 10,825.94 0 0 24,000 27,600 20,400
18/08/2025 24,000 1 (4.35%) 582,866 13,961.66 0 0 23,000 26,400 19,600
15/08/2025 22,900 -0.4 (-1.72%) 567,537 13,045.28 0 0 23,300 26,700 19,900
14/08/2025 23,700 0.9 (3.95%) 272,362 6,351.55 0 0 22,800 26,200 19,400
13/08/2025 23,000 -0.1 (-0.43%) 281,794 6,416.83 0 0 23,100 26,500 19,700
12/08/2025 23,400 -0.2 (-0.85%) 229,331 5,308.89 0 0 23,600 27,100 20,100
11/08/2025 23,700 1 (4.41%) 270,813 6,387.98 0 0 22,700 26,100 19,300
08/08/2025 23,200 1.2 (5.45%) 640,194 14,555.47 0 0 22,000 25,300 18,700
07/08/2025 22,100 0.4 (1.84%) 232,817 5,118.93 0 0 21,700 24,900 18,500
06/08/2025 21,800 0 (0%) 77,465 1,680.23 0 0 21,800 25,000 18,600
05/08/2025 21,500 0.1 (0.47%) 252,922 5,508.53 0 0 21,400 24,600 18,200
04/08/2025 21,600 0.1 (0.47%) 92,161 1,975.94 0 0 21,500 24,700 18,300
01/08/2025 21,700 -0.2 (-0.91%) 194,080 4,176.36 0 0 21,900 25,100 18,700
31/07/2025 21,900 -0.2 (-0.9%) 168,861 3,701.22 0 0 22,100 25,400 18,800
30/07/2025 22,300 0.4 (1.83%) 167,109 3,700.13 0 0 21,900 25,100 18,700
29/07/2025 21,600 -0.2 (-0.92%) 372,984 8,182.53 0 0 21,800 25,000 18,600
28/07/2025 22,400 1.9 (9.27%) 673,176 14,676.12 0 0 20,500 23,500 17,500

Historical Data-ko - BSC

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