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
04/03/2026 17,700 -0.3 (-1.67%) 6,800 117.65 0 0 18,000 19,800 16,200
03/03/2026 18,000 0.5 (2.86%) 56,960 970.25 0 0 17,500 19,200 15,800
02/03/2026 17,500 -1.3 (-6.91%) 65,610 1,173.93 0 0 18,800 20,600 17,000
27/02/2026 18,800 -0.2 (-1.05%) 26,300 488.98 0 0 19,000 20,900 17,100
26/02/2026 19,000 -0.4 (-2.06%) 14,316 277.77 0 0 19,400 21,300 17,500
25/02/2026 19,400 -0.3 (-1.52%) 21,400 414.69 0 0 19,700 21,600 17,800
24/02/2026 19,700 -0.3 (-1.5%) 6,000 117.1 0 0 20,000 22,000 18,000
23/02/2026 20,000 1.2 (6.38%) 5,262 102.98 0 0 18,800 20,600 17,000
16/02/2026 18,800 0 (0%) 0 0 0 0 18,800 0 0
13/02/2026 18,800 -0.2 (-1.05%) 50,049 910.64 0 0 19,000 20,900 17,100
12/02/2026 19,000 0.2 (1.06%) 14,000 263.01 0 0 18,800 20,600 17,000
11/02/2026 18,800 -0.3 (-1.57%) 35,451 663.4 0 0 19,100 21,000 17,200
10/02/2026 19,100 -0.1 (-0.52%) 5,300 99.35 0 0 19,200 21,100 17,300
09/02/2026 19,200 0 (0%) 17,664 329.35 0 0 19,200 21,100 17,300
06/02/2026 19,200 -0.8 (-4%) 27,900 538.45 0 0 20,000 22,000 18,000
05/02/2026 20,000 -0.3 (-1.48%) 3,300 66.15 0 0 20,300 22,300 18,300
04/02/2026 20,300 -0.5 (-2.4%) 6,200 125.51 0 0 20,800 22,800 18,800
03/02/2026 20,800 0.7 (3.48%) 27,200 555.33 0 0 20,100 22,100 18,100
02/02/2026 20,100 -0.4 (-1.95%) 13,061 260.47 0 0 20,500 22,500 18,500
30/01/2026 20,500 0.1 (0.49%) 5,702 114.97 0 0 20,400 22,400 18,400
29/01/2026 20,400 0.2 (0.99%) 47,949 948.39 0 0 20,200 22,200 18,200
28/01/2026 20,200 -0.6 (-2.88%) 72,052 1,434.78 0 0 20,800 22,800 18,800
27/01/2026 20,800 -0.2 (-0.95%) 18,000 372.31 0 0 21,000 23,100 18,900
26/01/2026 21,000 0 (0%) 10,800 226.95 0 0 21,000 23,100 18,900
23/01/2026 21,000 -0.3 (-1.41%) 10,400 217.78 0 0 21,300 23,400 19,200
22/01/2026 21,300 -0.1 (-0.47%) 38,705 815.48 0 0 21,400 23,500 19,300
21/01/2026 21,400 -0.2 (-0.93%) 19,824 434.06 0 0 21,600 23,700 19,500
20/01/2026 21,600 -0.2 (-0.92%) 44,777 962.78 0 0 21,800 23,900 19,700
19/01/2026 21,800 0 (0%) 6,201 135.16 0 0 21,800 23,900 19,700
16/01/2026 21,800 0.7 (3.32%) 53,121 1,132.78 0 0 21,100 23,200 19,000
15/01/2026 21,100 -0.2 (-0.94%) 72,499 1,495.32 0 0 21,300 23,400 19,200
14/01/2026 21,300 -0.6 (-2.74%) 75,163 1,593.64 0 0 21,900 24,000 19,800
13/01/2026 21,900 0.7 (3.3%) 61,393 1,318.95 0 0 21,200 23,300 19,100
12/01/2026 21,200 -2.3 (-9.79%) 249,438 5,411.29 0 0 23,500 25,800 21,200
09/01/2026 23,500 -0.8 (-3.29%) 67,378 1,575.3 0 0 24,300 26,700 21,900
08/01/2026 24,300 -0.1 (-0.41%) 95,606 2,332.68 0 0 24,400 26,800 22,000
07/01/2026 24,400 0.3 (1.24%) 53,403 1,286.76 0 0 24,100 26,500 21,700
06/01/2026 24,100 -0.7 (-2.82%) 95,100 2,300.35 0 0 24,800 27,200 22,400
05/01/2026 24,800 1.7 (7.36%) 395,739 9,633.19 0 0 23,100 25,400 20,800
31/12/2025 23,100 -1.6 (-6.48%) 77,995 1,815.87 0 0 24,700 27,100 22,300
30/12/2025 24,700 1.3 (5.56%) 74,191 1,809.29 0 0 23,400 25,700 21,100
29/12/2025 23,400 2.1 (9.86%) 323,850 7,571.96 0 0 21,300 23,400 19,200
26/12/2025 21,300 1.4 (7.04%) 54,155 1,139.35 0 0 19,900 21,800 18,000
25/12/2025 19,900 0.2 (1.02%) 20,801 406.26 0 0 19,700 21,600 17,800
24/12/2025 19,700 0.3 (1.55%) 16,087 313.5 0 0 19,400 21,300 17,500
23/12/2025 19,400 -0.4 (-2.02%) 56,401 1,105.58 0 0 19,800 21,700 17,900
22/12/2025 19,800 0.5 (2.59%) 19,480 383.98 0 0 19,300 21,200 17,400
19/12/2025 19,300 0 (0%) 47,951 926.97 0 0 19,300 21,200 17,400
18/12/2025 19,300 0.1 (0.52%) 41,586 803.95 0 0 19,200 21,100 17,300
17/12/2025 19,200 0 (0%) 16,101 306.35 0 0 19,200 21,100 17,300
16/12/2025 19,200 1 (5.49%) 45,702 866.35 0 0 18,200 20,000 16,400
15/12/2025 18,200 0 (0%) 40,408 738.4 0 0 18,200 20,000 16,400
12/12/2025 18,200 -0.1 (-0.55%) 79,600 1,451.35 0 0 18,300 20,100 16,500
11/12/2025 18,300 0.1 (0.55%) 31,000 566.12 0 0 18,200 20,000 16,400
10/12/2025 18,200 0.1 (0.55%) 39,700 719.87 0 0 18,100 19,900 16,300
09/12/2025 18,100 -0.2 (-1.09%) 34,101 618.93 0 0 18,300 20,100 16,500
08/12/2025 18,300 0.1 (0.55%) 33,014 600.91 0 0 18,200 20,000 16,400
05/12/2025 18,200 0.1 (0.55%) 63,400 1,150.22 0 0 18,100 19,900 16,300
04/12/2025 18,100 0 (0%) 31,900 574.87 0 0 18,100 19,900 16,300
03/12/2025 18,100 -0.1 (-0.55%) 52,400 948 0 0 18,200 20,000 16,400
02/12/2025 18,200 -0.1 (-0.55%) 21,395 390.32 0 0 18,300 20,100 16,500
01/12/2025 18,300 0.1 (0.55%) 25,300 459.75 0 0 18,200 20,000 16,400
28/11/2025 18,200 -0.1 (-0.55%) 32,447 587.99 0 0 18,300 20,100 16,500
27/11/2025 18,300 0 (0%) 17,101 311.8 0 0 18,300 20,100 16,500
26/11/2025 18,300 0 (0%) 41,305 752.38 0 0 18,300 20,100 16,500
25/11/2025 18,300 0 (0%) 29,570 540.62 0 0 18,300 20,100 16,500
24/11/2025 18,300 0 (0%) 20,300 370.62 0 0 18,300 20,100 16,500
21/11/2025 18,300 -0.2 (-1.08%) 38,400 702.72 0 0 18,500 20,300 16,700
20/11/2025 18,500 0.2 (1.09%) 40,478 741.94 0 0 18,300 20,100 16,500
19/11/2025 18,300 -0.2 (-1.08%) 24,902 455.56 0 0 18,500 20,300 16,700
18/11/2025 18,500 0 (0%) 36,677 673.96 0 0 18,500 20,300 16,700
17/11/2025 18,500 0 (0%) 22,218 407.15 0 0 18,500 20,300 16,700
14/11/2025 18,500 0.2 (1.09%) 29,377 534.24 0 0 18,300 20,100 16,500
13/11/2025 18,300 0 (0%) 28,581 521.98 0 0 18,300 20,100 16,500
12/11/2025 18,300 0.2 (1.1%) 14,824 270.56 0 0 18,100 19,900 16,300
11/11/2025 18,100 0 (0%) 32,603 589.71 0 0 18,100 19,900 16,300
10/11/2025 18,100 -0.5 (-2.69%) 46,927 852.32 0 0 18,600 20,400 16,800
07/11/2025 18,600 0 (0%) 31,647 582.03 0 0 18,600 20,400 16,800
06/11/2025 18,600 0.1 (0.54%) 28,824 529.13 0 0 18,500 20,300 16,700
05/11/2025 18,500 -0.1 (-0.54%) 8,600 159.52 0 0 18,600 20,400 16,800
04/11/2025 18,600 0.2 (1.09%) 61,344 1,125.57 0 0 18,400 20,200 16,600
03/11/2025 18,400 0 (0%) 36,720 682.07 0 0 18,400 20,200 16,600
31/10/2025 18,400 0.1 (0.55%) 44,010 802. 0 0 18,300 20,100 16,500
30/10/2025 18,300 0.2 (1.1%) 50,512 917.63 0 0 18,100 19,900 16,300
29/10/2025 18,100 0.4 (2.26%) 41,800 755.26 0 0 17,700 19,400 16,000
28/10/2025 17,700 0 (0%) 197,800 3,517.2 0 0 17,700 19,400 16,000
27/10/2025 17,700 -0.1 (-0.56%) 123,462 2,199.3 0 0 17,800 19,500 16,100
24/10/2025 17,800 -0.4 (-2.2%) 317,568 5,711.77 0 0 18,200 20,000 16,400
23/10/2025 18,200 -0.1 (-0.55%) 50,980 925.19 0 0 18,300 20,100 16,500
22/10/2025 18,300 0.4 (2.23%) 66,900 1,196.98 0 0 17,900 19,600 16,200
21/10/2025 17,900 0.4 (2.29%) 110,771 1,935.52 0 0 17,500 19,200 15,800
20/10/2025 17,500 -0.7 (-3.85%) 146,388 2,604.74 0 0 18,200 20,000 16,400
17/10/2025 18,200 0.2 (1.11%) 49,502 900.53 0 0 18,000 19,800 16,200
16/10/2025 18,000 0.1 (0.56%) 80,203 1,436.59 0 0 17,900 19,600 16,200
15/10/2025 17,900 0 (0%) 91,100 1,626.17 0 0 17,900 19,600 16,200
14/10/2025 17,900 -0.2 (-1.1%) 112,862 2,013.21 0 0 18,100 19,900 16,300
13/10/2025 18,100 0.1 (0.56%) 125,177 2,244.62 0 0 18,000 19,800 16,200
10/10/2025 18,000 0.1 (0.56%) 42,777 763.99 0 0 17,900 19,600 16,200
09/10/2025 17,900 -0.2 (-1.1%) 69,037 1,237.05 0 0 18,100 19,900 16,300
08/10/2025 18,100 0 (0%) 81,468 1,461.86 0 0 18,100 19,900 16,300
07/10/2025 18,100 0 (0%) 36,152 655.07 0 0 18,100 19,900 16,300
06/10/2025 18,100 0.1 (0.56%) 18,868 341.55 0 0 18,000 19,800 16,200
03/10/2025 18,000 -0.1 (-0.55%) 153,502 2,743.15 0 0 18,100 19,900 16,300
02/10/2025 18,100 0 (0%) 53,802 968.3 0 0 18,100 19,900 16,300
01/10/2025 18,100 0 (0%) 62,538 1,126.78 0 0 18,100 19,900 16,300
30/09/2025 18,100 0.1 (0.56%) 164,678 2,949.73 0 0 18,000 19,800 16,200
29/09/2025 18,000 -0.3 (-1.64%) 53,106 966.2 0 0 18,300 20,100 16,500
26/09/2025 18,300 0 (0%) 33,350 605.5 0 0 18,300 20,100 16,500
25/09/2025 18,300 0 (0%) 42,921 780.81 0 0 18,300 20,100 16,500
24/09/2025 18,300 0.3 (1.67%) 84,917 1,542.56 0 0 18,000 19,800 16,200
23/09/2025 18,000 0.2 (1.12%) 53,437 959.54 0 0 17,800 19,500 16,100
22/09/2025 17,800 -0.1 (-0.56%) 56,498 1,009.47 0 0 17,900 19,600 16,200
19/09/2025 17,900 0 (0%) 48,314 861.63 0 0 17,900 19,600 16,200
18/09/2025 17,900 0 (0%) 67,187 1,203.47 0 0 17,900 19,600 16,200
17/09/2025 17,900 0 (0%) 48,611 869.73 0 0 17,900 19,600 16,200
16/09/2025 17,900 0 (0%) 102,901 1,845.26 0 0 17,900 19,600 16,200
15/09/2025 17,900 -0.2 (-1.1%) 53,028 953.73 0 0 18,100 19,900 16,300
12/09/2025 18,100 0 (0%) 105,526 1,898.49 0 0 18,100 19,900 16,300
11/09/2025 18,100 0 (0%) 98,746 1,768.28 0 0 18,100 19,900 16,300
10/09/2025 18,100 0 (0%) 45,900 825.1 0 0 18,100 19,900 16,300
09/09/2025 18,100 0.2 (1.12%) 48,240 863.17 0 0 17,900 19,600 16,200
08/09/2025 17,900 -0.3 (-1.65%) 49,374 886.65 0 0 18,200 20,000 16,400
05/09/2025 18,200 0 (0%) 98,102 1,771.96 0 0 18,200 20,000 16,400
04/09/2025 18,200 -0.1 (-0.55%) 70,388 1,284.15 0 0 18,300 20,100 16,500

Historical Data-ko - BSC

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