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
01/04/2026 12,900 -0.3 (-2.27%) 11,098 144.02 0 0 13,200 14,500 11,900
31/03/2026 13,200 0.3 (2.33%) 17,321 227.47 0 0 12,900 14,100 11,700
30/03/2026 12,900 -0.3 (-2.27%) 24,048 314.27 0 0 13,200 14,500 11,900
27/03/2026 13,200 0 (0%) 11,477 148.94 0 0 13,200 14,500 11,900
26/03/2026 13,200 -0.1 (-0.75%) 5,703 73.74 0 0 13,300 14,600 12,000
25/03/2026 13,300 0.6 (4.72%) 13,602 179.63 0 0 12,700 13,900 11,500
24/03/2026 12,700 -0.7 (-5.22%) 34,501 446.43 0 0 13,400 14,700 12,100
23/03/2026 13,400 -0.6 (-4.29%) 14,867 204.24 0 0 14,000 15,400 12,600
20/03/2026 14,000 0.7 (5.26%) 51,777 706.2 0 0 13,300 14,600 12,000
19/03/2026 13,300 -0.1 (-0.75%) 8,950 118.45 0 0 13,400 14,700 12,100
18/03/2026 13,400 0.2 (1.52%) 6,103 80.51 0 0 13,200 14,500 11,900
17/03/2026 13,200 0.1 (0.76%) 16,725 217.91 0 0 13,100 14,400 11,800
16/03/2026 13,100 -0.3 (-2.24%) 11,200 146.47 0 0 13,400 14,700 12,100
13/03/2026 13,400 0.1 (0.75%) 40,660 536.8 0 0 13,300 14,600 12,000
12/03/2026 13,300 0.7 (5.56%) 37,746 498.14 0 0 12,600 13,800 11,400
11/03/2026 12,600 -0.3 (-2.33%) 36,342 456.37 0 0 12,900 14,100 11,700
10/03/2026 12,900 0 (0%) 11,001 140.28 0 0 12,900 14,100 11,700
09/03/2026 12,900 -0.4 (-3.01%) 108,953 1,431.24 0 0 13,300 14,600 12,000
06/03/2026 13,300 -0.1 (-0.75%) 24,200 324.33 0 0 13,400 14,700 12,100
05/03/2026 13,400 -1.3 (-8.84%) 81,966 1,147.35 0 0 14,700 16,100 13,300
04/03/2026 14,700 1.3 (9.7%) 186,548 2,720.99 0 0 13,400 14,700 12,100
03/03/2026 13,400 1.2 (9.84%) 160,682 2,098.07 0 0 12,200 13,400 11,000
02/03/2026 12,200 0 (0%) 25,438 312.07 0 0 12,200 13,400 11,000
27/02/2026 12,200 -0.1 (-0.81%) 15,100 183.03 0 0 12,300 13,500 11,100
26/02/2026 12,300 -0.2 (-1.6%) 13,681 164.88 0 0 12,500 13,700 11,300
25/02/2026 12,500 0.1 (0.81%) 4,900 61.12 0 0 12,400 13,600 11,200
24/02/2026 12,400 0.2 (1.64%) 5,701 69.77 0 0 12,200 13,400 11,000
23/02/2026 12,200 0.3 (2.52%) 12,608 151.95 0 0 11,900 13,000 10,800
13/02/2026 11,900 0 (0%) 3,400 40.18 0 0 11,900 13,000 10,800
12/02/2026 11,900 0 (0%) 300 3.55 0 0 11,900 13,000 10,800
11/02/2026 11,900 0.3 (2.59%) 2,600 30.37 0 0 11,600 12,700 10,500
10/02/2026 11,600 -0.2 (-1.69%) 5,311 60.62 0 0 11,800 12,900 10,700
09/02/2026 11,800 0.3 (2.61%) 400 4.71 0 0 11,500 12,600 10,400
06/02/2026 11,500 -0.2 (-1.71%) 18,425 212.36 0 0 11,700 12,800 10,600
05/02/2026 11,700 -0.2 (-1.68%) 4,683 54.87 0 0 11,900 13,000 10,800
04/02/2026 11,900 0 (0%) 9,837 115.54 0 0 11,900 13,000 10,800
03/02/2026 11,900 -0.1 (-0.83%) 7,600 90.39 0 0 12,000 13,200 10,800
02/02/2026 12,000 -0.2 (-1.64%) 13,107 156.47 0 0 12,200 13,400 11,000
30/01/2026 12,200 0.4 (3.39%) 30,785 368.18 0 0 11,800 12,900 10,700
29/01/2026 11,800 -0.1 (-0.84%) 10,101 119.93 0 0 11,900 13,000 10,800
28/01/2026 11,900 0.2 (1.71%) 23,845 283.41 0 0 11,700 12,800 10,600
27/01/2026 11,700 0 (0%) 21,804 254.39 0 0 11,700 12,800 10,600
26/01/2026 11,700 -1.3 (-10%) 176,552 2,089.65 0 0 13,000 14,300 11,700
23/01/2026 13,000 0.1 (0.78%) 24,000 308.99 0 0 12,900 14,100 11,700
22/01/2026 12,900 -0.9 (-6.52%) 84,250 1,079.55 0 0 13,800 15,100 12,500
21/01/2026 13,800 -1.5 (-9.8%) 232,950 3,225.33 0 0 15,300 16,800 13,800
20/01/2026 15,300 -0.2 (-1.29%) 63,555 998.17 0 0 15,500 17,000 14,000
19/01/2026 15,500 0.6 (4.03%) 58,784 885.84 0 0 14,900 16,300 13,500
16/01/2026 14,900 0.4 (2.76%) 30,711 447.22 0 0 14,500 15,900 13,100
15/01/2026 14,500 -0.1 (-0.68%) 40,900 583.72 0 0 14,600 16,000 13,200
14/01/2026 14,600 0.2 (1.39%) 70,959 1,021.87 0 0 14,400 15,800 13,000
13/01/2026 14,400 0.1 (0.7%) 56,560 809.08 0 0 14,300 15,700 12,900
12/01/2026 14,300 0.5 (3.62%) 65,103 910.83 0 0 13,800 15,100 12,500
09/01/2026 13,800 -0.4 (-2.82%) 5,907 81.96 0 0 14,200 15,600 12,800
08/01/2026 14,200 -0.1 (-0.7%) 84,135 1,172.79 0 0 14,300 15,700 12,900
07/01/2026 14,300 0.4 (2.88%) 23,735 331.95 0 0 13,900 15,200 12,600
06/01/2026 13,900 -0.5 (-3.47%) 72,201 995.35 0 0 14,400 15,800 13,000
05/01/2026 14,400 0 (0%) 21,013 294.16 0 0 14,400 15,800 13,000
31/12/2025 14,400 -0.4 (-2.7%) 137,371 1,960.74 0 0 14,800 16,200 13,400
30/12/2025 14,800 -0.2 (-1.33%) 62,414 924.34 0 0 15,000 16,500 13,500
29/12/2025 15,000 -0.7 (-4.46%) 54,269 813.62 0 0 15,700 17,200 14,200
26/12/2025 15,700 -0.3 (-1.88%) 40,135 618.54 0 0 16,000 17,600 14,400
25/12/2025 16,000 0.7 (4.58%) 96,187 1,548.46 0 0 15,300 16,800 13,800
24/12/2025 15,300 0.4 (2.68%) 86,884 1,318.88 0 0 14,900 16,300 13,500
23/12/2025 14,900 0.1 (0.68%) 10,701 157.81 0 0 14,800 16,200 13,400
22/12/2025 14,800 -0.4 (-2.63%) 34,400 507.21 0 0 15,200 16,700 13,700
19/12/2025 15,200 -0.2 (-1.3%) 16,340 245.9 0 0 15,400 16,900 13,900
18/12/2025 15,400 0.2 (1.32%) 23,322 359.61 0 0 15,200 16,700 13,700
17/12/2025 15,200 0.5 (3.4%) 24,408 360.64 0 0 14,700 16,100 13,300
16/12/2025 14,700 -0.1 (-0.68%) 13,590 197.9 0 0 14,800 16,200 13,400
15/12/2025 14,800 0.2 (1.37%) 5,180 75.2 0 0 14,600 16,000 13,200
12/12/2025 14,600 0.1 (0.69%) 36,258 516.35 0 0 14,500 15,900 13,100
11/12/2025 14,500 -0.1 (-0.68%) 15,520 223.72 0 0 14,600 16,000 13,200
10/12/2025 14,600 0 (0%) 18,014 257.32 0 0 14,600 16,000 13,200
09/12/2025 14,600 0.2 (1.39%) 28,702 411.83 0 0 14,400 15,800 13,000
08/12/2025 14,400 -0.6 (-4%) 29,517 430.59 0 0 15,000 16,500 13,500
05/12/2025 15,000 -0.5 (-3.23%) 141,799 2,118.86 0 0 15,500 17,000 14,000
04/12/2025 15,500 -0.2 (-1.27%) 72,716 1,123.79 0 0 15,700 17,200 14,200
03/12/2025 15,700 0.1 (0.64%) 37,088 574.56 0 0 15,600 17,100 14,100
02/12/2025 15,600 0 (0%) 97,676 1,474.05 0 0 15,600 17,100 14,100
01/12/2025 15,600 -1.5 (-8.77%) 68,689 1,089.44 0 0 17,100 18,800 15,400
28/11/2025 17,100 0 (0%) 55,420 939.04 0 0 17,100 18,800 15,400
27/11/2025 17,100 0.4 (2.4%) 135,250 2,182.78 0 0 16,700 18,300 15,100
26/11/2025 16,700 -1.8 (-9.73%) 114,654 1,989.62 0 0 18,500 20,300 16,700
25/11/2025 18,500 0.4 (2.21%) 178,288 3,462.78 0 0 18,100 19,900 16,300
24/11/2025 18,100 1.6 (9.7%) 125,193 2,195.92 0 0 16,500 18,100 14,900
21/11/2025 16,500 -0.2 (-1.2%) 105,383 1,734.46 0 0 16,700 18,300 15,100
20/11/2025 16,700 1.5 (9.87%) 152,334 2,493.88 0 0 15,200 16,700 13,700
19/11/2025 15,200 1.3 (9.35%) 143,849 2,100.74 0 0 13,900 15,200 12,600
18/11/2025 13,900 -0.1 (-0.71%) 17,225 240.45 0 0 14,000 15,400 12,600
17/11/2025 14,000 0 (0%) 51,500 721.04 0 0 14,000 15,400 12,600
14/11/2025 14,000 0.3 (2.19%) 62,100 833.14 0 0 13,700 15,000 12,400
13/11/2025 13,700 -0.3 (-2.14%) 56,525 796.6 0 0 14,000 15,400 12,600
12/11/2025 14,000 1.2 (9.38%) 116,383 1,574.14 0 0 12,800 14,000 11,600
11/11/2025 12,800 0.3 (2.4%) 106,300 1,344.02 0 0 12,500 13,700 11,300
10/11/2025 12,500 -0.1 (-0.79%) 24,002 300.2 0 0 12,600 13,800 11,400
07/11/2025 12,600 -0.1 (-0.79%) 43,591 551.83 0 0 12,700 13,900 11,500
06/11/2025 12,700 0.3 (2.42%) 58,400 747.75 0 0 12,400 13,600 11,200
05/11/2025 12,400 0 (0%) 12,700 158.28 0 0 12,400 13,600 11,200
04/11/2025 12,400 0 (0%) 39,464 488.06 0 0 12,400 13,600 11,200
03/11/2025 12,400 0.1 (0.81%) 58,600 732.02 0 0 12,300 13,500 11,100
31/10/2025 12,300 -0.1 (-0.81%) 50,100 615.87 0 0 12,400 13,600 11,200
30/10/2025 12,400 0 (0%) 63,669 789.75 0 0 12,400 13,600 11,200
29/10/2025 12,400 0 (0%) 58,501 727.39 0 0 12,400 13,600 11,200
28/10/2025 12,400 -0.1 (-0.8%) 57,000 703.77 0 0 12,500 13,700 11,300
27/10/2025 12,500 -0.4 (-3.1%) 110,107 1,372.65 0 0 12,900 14,100 11,700
24/10/2025 12,900 -1.4 (-9.79%) 194,674 2,523.08 0 0 14,300 15,700 12,900
23/10/2025 14,300 0 (0%) 106,115 1,458.83 0 0 14,300 15,700 12,900
22/10/2025 14,300 0.8 (5.93%) 196,152 2,586.37 0 0 13,500 14,800 12,200
21/10/2025 13,500 1.2 (9.76%) 70,564 950.19 0 0 12,300 13,500 11,100
20/10/2025 12,300 1.1 (9.82%) 679,922 8,362.76 0 0 11,200 12,300 10,100
17/10/2025 11,200 0 (0%) 4,502 50.42 0 0 11,200 12,300 10,100
16/10/2025 11,200 0 (0%) 2 0.02 0 0 11,200 12,300 10,100
15/10/2025 11,200 0 (0%) 900 10.08 0 0 11,200 12,300 10,100
14/10/2025 11,200 0.1 (0.9%) 400 4.46 0 0 11,100 12,200 10,000
13/10/2025 11,100 -0.1 (-0.89%) 1,200 13.32 0 0 11,200 12,300 10,100
10/10/2025 11,200 0 (0%) 1,600 17.92 0 0 11,200 12,300 10,100
09/10/2025 11,200 0.1 (0.9%) 3,632 40.87 0 0 11,100 12,200 10,000
08/10/2025 11,100 0.1 (0.91%) 3,300 36.73 0 0 11,000 12,100 9,900
07/10/2025 11,000 0 (0%) 1,139 12.5 0 0 11,000 12,100 9,900
06/10/2025 11,000 0 (0%) 2,200 24.2 0 0 11,000 12,100 9,900
03/10/2025 11,000 0 (0%) 2,304 25.1 0 0 11,000 12,100 9,900
02/10/2025 11,000 0 (0%) 50 0.55 0 0 11,000 12,100 9,900
01/10/2025 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900

Historical Data-ko - BSC

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