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
06/03/2026 10,700 -0.1 (-0.93%) 4,500 48.12 0 0 10,800 12,400 9,200
05/03/2026 10,700 -0.1 (-0.93%) 13,700 147.47 0 0 10,800 12,400 9,200
04/03/2026 10,700 -0.1 (-0.93%) 2,900 31.2 0 0 10,800 12,400 9,200
03/03/2026 10,800 -0.1 (-0.92%) 16,100 174.28 0 0 10,900 12,500 9,300
02/03/2026 10,900 -0.1 (-0.91%) 10,108 110.28 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 1,001 11.01 0 0 11,000 12,600 9,400
26/02/2026 11,000 -0.1 (-0.9%) 15,600 171.7 0 0 11,100 12,700 9,500
25/02/2026 11,100 0.1 (0.91%) 8,100 89.91 0 0 11,000 12,600 9,400
24/02/2026 11,100 0.1 (0.91%) 8,300 91.6 0 0 11,000 12,600 9,400
23/02/2026 11,000 -0.2 (-1.79%) 2,000 22.05 0 0 11,200 12,800 9,600
16/02/2026 11,200 0 (0%) 0 0 0 0 11,200 0 0
13/02/2026 11,200 0 (0%) 11,901 133.69 0 0 11,200 12,800 9,600
12/02/2026 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,900 9,700
11/02/2026 11,000 -0.2 (-1.79%) 2,500 28.14 0 0 11,200 12,800 9,600
10/02/2026 11,200 -0.1 (-0.88%) 10,500 117.65 0 0 11,300 12,900 9,700
09/02/2026 11,300 0.3 (2.73%) 2,500 28.26 0 0 11,000 12,600 9,400
06/02/2026 11,000 -0.1 (-0.9%) 14,000 153.47 0 0 11,100 12,700 9,500
05/02/2026 11,100 0.1 (0.91%) 2,300 25.57 0 0 11,000 12,600 9,400
04/02/2026 11,000 -0.2 (-1.79%) 15,400 169.76 0 0 11,200 12,800 9,600
03/02/2026 11,200 0.1 (0.9%) 3,000 33.56 0 0 11,100 12,700 9,500
02/02/2026 11,300 0 (0%) 12,400 137.82 0 0 11,300 12,900 9,700
30/01/2026 11,200 -0.1 (-0.88%) 6,200 69.92 0 0 11,300 12,900 9,700
29/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
28/01/2026 11,300 0.2 (1.8%) 700 7.93 0 0 11,100 12,700 9,500
27/01/2026 11,000 -0.4 (-3.51%) 4,900 54.45 0 0 11,400 13,100 9,700
26/01/2026 11,400 0 (0%) 7,300 83.22 0 0 11,400 13,100 9,700
23/01/2026 11,400 0.1 (0.88%) 1,100 12.55 0 0 11,300 12,900 9,700
22/01/2026 11,500 0.3 (2.68%) 40,116 454.65 0 0 11,200 12,800 9,600
21/01/2026 11,800 0.1 (0.85%) 12,000 140.55 0 0 11,700 13,400 10,000
20/01/2026 11,700 -0.1 (-0.85%) 17,500 204.2 0 0 11,800 13,500 10,100
19/01/2026 11,700 0 (0%) 14,100 166.26 0 0 11,700 13,400 10,000
16/01/2026 11,600 -0.2 (-1.69%) 10,800 126.3 0 0 11,800 13,500 10,100
15/01/2026 11,900 -0.1 (-0.83%) 3,800 44.68 0 0 12,000 13,800 10,200
14/01/2026 12,000 0 (0%) 2,000 24 0 0 12,000 13,800 10,200
13/01/2026 11,800 -0.2 (-1.67%) 49,700 595.14 0 0 12,000 13,800 10,200
12/01/2026 11,800 0.2 (1.72%) 64,000 765.69 0 0 11,600 13,300 9,900
09/01/2026 11,500 -0.1 (-0.86%) 27,800 322.32 0 0 11,600 13,300 9,900
08/01/2026 11,500 -0.1 (-0.86%) 34,000 393.85 0 0 11,600 13,300 9,900
07/01/2026 11,500 -0.1 (-0.86%) 59,600 690.55 0 0 11,600 13,300 9,900
06/01/2026 11,600 -0.1 (-0.85%) 30,000 348.34 0 0 11,700 13,400 10,000
05/01/2026 11,600 -0.1 (-0.85%) 2,100 24.57 0 0 11,700 13,400 10,000
31/12/2025 11,700 0 (0%) 6,100 71.37 0 0 11,700 13,400 10,000
30/12/2025 11,700 0 (0%) 14,700 171.99 0 0 11,700 13,400 10,000
29/12/2025 11,700 0 (0%) 13,400 156.78 0 0 11,700 13,400 10,000
26/12/2025 11,700 0 (0%) 600 7.02 0 0 11,700 13,400 10,000
25/12/2025 11,700 0 (0%) 1,500 17.55 0 0 11,700 13,400 10,000
24/12/2025 11,800 0.2 (1.72%) 24,644 288.07 0 0 11,600 13,300 9,900
23/12/2025 11,600 -0.2 (-1.69%) 8,500 98.72 0 0 11,800 13,500 10,100
22/12/2025 11,700 0.1 (0.86%) 4,500 52.96 0 0 11,600 13,300 9,900
19/12/2025 11,600 -0.3 (-2.52%) 3,900 45.24 0 0 11,900 13,600 10,200
18/12/2025 11,900 0.2 (1.71%) 600 7.16 0 0 11,700 13,400 10,000
17/12/2025 11,700 -0.3 (-2.5%) 41,400 484.8 0 0 12,000 13,800 10,200
16/12/2025 12,000 -0.1 (-0.83%) 700 8.4 0 0 12,100 13,900 10,300
15/12/2025 12,100 0.1 (0.83%) 1,100 13.27 0 0 12,000 13,800 10,200
12/12/2025 12,000 -0.2 (-1.64%) 200 2.4 0 0 12,200 14,000 10,400
11/12/2025 12,200 0.2 (1.67%) 1,700 20.73 0 0 12,000 13,800 10,200
10/12/2025 12,000 0 (0%) 10,500 126 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 21,100 253.15 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 48,000 576.02 0 0 12,000 13,800 10,200
05/12/2025 12,000 -0.1 (-0.83%) 2,500 30.01 0 0 12,100 13,900 10,300
04/12/2025 12,000 0.2 (1.69%) 2,706 32.76 0 0 11,800 13,500 10,100
03/12/2025 11,800 0 (0%) 19,700 232.46 0 0 11,800 13,500 10,100
02/12/2025 11,800 -0.1 (-0.84%) 11,000 129.72 0 0 11,900 13,600 10,200
01/12/2025 11,900 -0.1 (-0.83%) 1,605 19.12 0 0 12,000 13,800 10,200
28/11/2025 11,800 0 (0%) 2,300 27.5 0 0 11,800 13,500 10,100
27/11/2025 11,800 0 (0%) 72,100 853.79 0 0 11,800 13,500 10,100
26/11/2025 11,800 -0.2 (-1.67%) 83,200 983.16 0 0 12,000 13,800 10,200
25/11/2025 12,000 0 (0%) 3,800 45.6 0 0 12,000 13,800 10,200
24/11/2025 12,200 0.3 (2.52%) 7,500 90.2 0 0 11,900 13,600 10,200
21/11/2025 12,100 0.3 (2.54%) 14,203 169.56 0 0 11,800 13,500 10,100
20/11/2025 12,000 -0.1 (-0.83%) 4,100 48.29 0 0 12,100 13,900 10,300
19/11/2025 12,200 0.1 (0.83%) 300 3.62 0 0 12,100 13,900 10,300
18/11/2025 12,000 0.1 (0.84%) 400 4.83 0 0 11,900 13,600 10,200
17/11/2025 12,300 0.4 (3.36%) 4,100 48.83 0 0 11,900 13,600 10,200
14/11/2025 11,900 -0.1 (-0.83%) 6,900 82.08 0 0 12,000 13,800 10,200
13/11/2025 11,800 -0.2 (-1.67%) 33,400 400.53 0 0 12,000 13,800 10,200
12/11/2025 12,000 0 (0%) 22,500 270 0 0 12,000 13,800 10,200
11/11/2025 12,000 0 (0%) 7,100 85.2 0 0 12,000 13,800 10,200
10/11/2025 11,900 -0.1 (-0.83%) 6,900 82.47 0 0 12,000 13,800 10,200
07/11/2025 11,900 -0.1 (-0.83%) 23,070 276.78 0 0 12,000 13,800 10,200
06/11/2025 12,000 0 (0%) 18,000 216 0 0 12,000 13,800 10,200
05/11/2025 12,000 0 (0%) 5,000 60.15 0 0 12,000 13,800 10,200
04/11/2025 12,100 0.1 (0.83%) 79,003 947.41 0 0 12,000 13,800 10,200
03/11/2025 12,100 -0.2 (-1.63%) 61,884 744.38 0 0 12,300 14,100 10,500
31/10/2025 12,100 0.5 (4.31%) 115,703 1,424.41 0 0 11,600 13,300 9,900
30/10/2025 11,900 0.3 (2.59%) 57,300 667.3 0 0 11,600 13,300 9,900
29/10/2025 11,600 0 (0%) 149,400 1,732.1 0 0 11,600 13,300 9,900
28/10/2025 11,800 -0.2 (-1.67%) 54,300 628.83 0 0 12,000 13,800 10,200
27/10/2025 11,800 -0.9 (-7.09%) 158,400 1,903.48 0 0 12,700 14,600 10,800
24/10/2025 12,400 0 (0%) 23,400 296.25 0 0 12,400 14,200 10,600
23/10/2025 12,600 0.1 (0.8%) 28,900 358.26 0 0 12,500 14,300 10,700
22/10/2025 12,500 -0.6 (-4.58%) 171,508 2,150.36 0 0 13,100 15,000 11,200
21/10/2025 12,900 -1.5 (-10.42%) 332,600 4,344.2 0 0 14,400 16,500 12,300
20/10/2025 14,400 -0.9 (-5.88%) 209,000 3,008.68 0 0 15,300 17,500 13,100
17/10/2025 15,400 -0.1 (-0.65%) 73,300 1,124.08 0 0 15,500 17,800 13,200
16/10/2025 15,700 0.3 (1.95%) 34,900 541.41 0 0 15,400 17,700 13,100
15/10/2025 15,400 0.8 (5.48%) 138,416 2,134.27 0 0 14,600 16,700 12,500
14/10/2025 14,900 0.1 (0.68%) 133,540 1,954.53 0 0 14,800 17,000 12,600
13/10/2025 14,900 -0.4 (-2.61%) 104,100 1,536.03 0 0 15,300 17,500 13,100
10/10/2025 15,300 0.2 (1.32%) 32,900 502.05 0 0 15,100 17,300 12,900
09/10/2025 15,300 0.2 (1.32%) 17,800 269.21 0 0 15,100 17,300 12,900
08/10/2025 15,300 0 (0%) 87,410 1,320.29 0 0 15,300 17,500 13,100
07/10/2025 15,300 -0.4 (-2.55%) 167,607 2,561.39 0 0 15,700 18,000 13,400
06/10/2025 15,700 -0.3 (-1.88%) 66,101 1,035.4 0 0 16,000 18,400 13,600
03/10/2025 16,000 0 (0%) 78,200 1,249.36 0 0 16,000 18,400 13,600
02/10/2025 16,300 0.9 (5.84%) 234,400 3,756.35 0 0 15,400 17,700 13,100
01/10/2025 15,500 -0.4 (-2.52%) 159,000 2,452.83 0 0 15,900 18,200 13,600
30/09/2025 15,700 0.1 (0.64%) 123,107 1,962.49 0 0 15,600 17,900 13,300
29/09/2025 15,900 0.9 (6%) 257,201 4,013.2 0 0 15,000 17,200 12,800
26/09/2025 15,100 0.2 (1.34%) 50,103 751.5 0 0 14,900 17,100 12,700
25/09/2025 15,000 0.1 (0.67%) 59,300 884.09 0 0 14,900 17,100 12,700
24/09/2025 15,000 0.1 (0.67%) 17,304 258.49 0 0 14,900 17,100 12,700
23/09/2025 15,000 0.6 (4.17%) 279,867 4,175.14 0 0 14,400 16,500 12,300
22/09/2025 14,500 -0.1 (-0.68%) 128,200 1,841.47 0 0 14,600 16,700 12,500
19/09/2025 14,800 0.2 (1.37%) 24,516 356.8 0 0 14,600 16,700 12,500
18/09/2025 14,600 0 (0%) 52,900 772.01 0 0 14,600 16,700 12,500
17/09/2025 14,600 0.3 (2.1%) 194,816 2,850.92 0 0 14,300 16,400 12,200
16/09/2025 14,300 0.4 (2.88%) 110,316 1,575.76 0 0 13,900 15,900 11,900
15/09/2025 13,800 -0.1 (-0.72%) 12,903 179.45 0 0 13,900 15,900 11,900
12/09/2025 14,000 0.1 (0.72%) 61,900 861 0 0 13,900 15,900 11,900
11/09/2025 14,000 0.2 (1.45%) 53,700 744.16 0 0 13,800 15,800 11,800
10/09/2025 13,800 0 (0%) 5,500 75.9 0 0 13,800 15,800 11,800
09/09/2025 13,800 0 (0%) 25,200 346.72 0 0 13,800 15,800 11,800
08/09/2025 14,000 -0.1 (-0.71%) 60,900 842.52 0 0 14,100 16,200 12,000

Historical Data-ko - BSC

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