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
06/02/2026 10,500 -0.15 (-1.41%) 3,108,000 32,609.09 0 0 10,650 11,350 9,910
05/02/2026 10,650 -0.15 (-1.39%) 2,129,800 22,857.38 0 0 10,800 11,550 10,050
04/02/2026 10,800 0.05 (0.47%) 2,005,000 21,612.75 0 0 10,750 11,500 10,000
03/02/2026 10,750 0.15 (1.42%) 2,899,900 30,849.43 0 0 10,600 11,300 9,860
02/02/2026 10,600 0 (0%) 1,916,600 20,395.43 263,400 2,976.42 10,600 11,300 9,860
30/01/2026 10,600 0.05 (0.47%) 2,705,600 28,737.9 0 0 10,550 11,250 9,820
29/01/2026 10,550 -0.05 (-0.47%) 2,263,200 23,790.19 3,476,600 39,285.58 10,600 11,300 9,860
28/01/2026 10,600 0 (0%) 3,377,800 35,591.4 0 0 10,600 11,300 9,860
27/01/2026 10,600 -0.05 (-0.47%) 2,550,300 27,112.7 0 0 10,650 11,350 9,910
26/01/2026 10,650 -0.2 (-1.84%) 3,289,500 35,218.2 0 0 10,850 11,600 10,100
23/01/2026 10,850 -0.2 (-1.81%) 1,877,400 20,553.06 0 0 11,050 11,800 10,300
22/01/2026 11,050 0.35 (3.27%) 3,825,100 42,080.96 0 0 10,700 11,400 9,960
21/01/2026 10,700 -0.35 (-3.17%) 5,235,800 56,685.15 0 0 11,050 11,800 10,300
20/01/2026 11,050 -0.1 (-0.9%) 3,232,100 35,898.99 0 0 11,150 11,900 10,400
19/01/2026 11,150 0.1 (0.9%) 4,175,700 46,758.98 0 0 11,050 11,800 10,300
16/01/2026 11,050 -0.3 (-2.64%) 4,696,000 52,643.19 363,400 4,070.08 11,350 12,100 10,600
15/01/2026 11,350 0.1 (0.89%) 5,877,300 67,063.17 0 0 11,250 12,000 10,500
14/01/2026 11,250 0.3 (2.74%) 6,101,300 67,737.82 600,000 6,630 10,950 11,700 10,200
13/01/2026 10,950 -0.05 (-0.45%) 2,580,400 28,388.74 0 0 11,000 11,750 10,250
12/01/2026 11,000 0.2 (1.85%) 3,966,400 43,035.78 356,000 3,844.8 10,800 11,550 10,050
09/01/2026 10,800 0.1 (0.93%) 4,315,400 46,636.38 0 0 10,700 11,400 9,960
08/01/2026 10,700 -0.1 (-0.93%) 3,121,600 33,620.12 0 0 10,800 11,550 10,050
07/01/2026 10,800 0.3 (2.86%) 2,777,300 29,763.49 0 0 10,500 11,200 9,770
06/01/2026 10,500 -0.15 (-1.41%) 4,306,200 45,441.45 0 0 10,650 11,350 9,910
05/01/2026 10,650 -0.1 (-0.93%) 2,478,000 26,441.18 46,000 492.2 10,750 11,500 10,000
31/12/2025 10,750 -0.05 (-0.46%) 2,512,000 27,007.55 0 0 10,800 11,550 10,050
30/12/2025 10,800 0.05 (0.47%) 1,261,500 13,551.29 0 0 10,750 11,500 10,000
29/12/2025 10,750 0 (0%) 1,836,600 19,832.3 0 0 10,750 11,500 10,000
26/12/2025 10,750 -0.1 (-0.92%) 4,000,000 42,803.75 0 0 10,850 11,600 10,100
25/12/2025 10,850 -0.15 (-1.36%) 2,158,000 23,596.25 0 0 11,000 11,750 10,250
24/12/2025 11,000 -0.05 (-0.45%) 2,636,600 29,129.65 0 0 11,050 11,800 10,300
23/12/2025 11,050 0.05 (0.45%) 3,606,400 40,128.09 68,500 750.42 11,000 11,750 10,250
22/12/2025 11,000 0.1 (0.92%) 2,906,800 32,015.08 0 0 10,900 11,650 10,150
19/12/2025 10,900 -0.05 (-0.46%) 3,383,100 37,011.86 0 0 10,950 11,700 10,200
18/12/2025 10,950 -0.05 (-0.45%) 1,713,700 18,705.5 0 0 11,000 11,750 10,250
17/12/2025 11,000 -0.05 (-0.45%) 3,175,600 34,765.2 0 0 11,050 11,800 10,300
16/12/2025 11,050 0.3 (2.79%) 3,203,200 34,752.51 0 0 10,750 11,500 10,000
15/12/2025 10,750 -0.05 (-0.46%) 2,816,200 30,249 0 0 10,800 11,550 10,050
12/12/2025 10,800 -0.45 (-4%) 6,570,700 72,446.43 0 0 11,250 12,000 10,500
11/12/2025 11,250 -0.45 (-3.85%) 6,929,000 79,379.77 0 0 11,700 12,500 10,900
10/12/2025 11,700 -0.5 (-4.1%) 12,069,100 142,943.64 0 0 12,200 13,050 11,350
09/12/2025 12,200 0.35 (2.95%) 2,043,000 24,152.92 2,016,300 22,471.66 11,850 12,650 11,050
08/12/2025 11,850 -0.1 (-0.84%) 1,125,400 13,418.21 0 0 11,950 12,750 11,150
05/12/2025 11,950 -0.05 (-0.42%) 2,194,400 26,617.14 0 0 12,000 12,800 11,200
04/12/2025 12,000 -0.05 (-0.41%) 1,692,400 20,393.22 0 0 12,050 12,850 11,250
03/12/2025 12,050 0.2 (1.69%) 1,814,600 21,699.27 0 0 11,850 12,650 11,050
02/12/2025 11,850 0.05 (0.42%) 1,442,900 17,005.37 0 0 11,800 12,600 11,000
01/12/2025 11,800 -0.1 (-0.84%) 1,207,800 14,331.09 0 0 11,900 12,700 11,100
28/11/2025 11,900 -0.05 (-0.42%) 1,584,500 18,861.84 0 0 11,950 12,750 11,150
27/11/2025 11,950 -0.05 (-0.42%) 1,195,200 14,352.45 0 0 12,000 12,800 11,200
26/11/2025 12,000 0.2 (1.69%) 1,954,100 23,273.43 0 0 11,800 12,600 11,000
25/11/2025 11,800 -0.3 (-2.48%) 3,709,800 44,440.39 900,000 10,890 12,100 12,900 11,300
24/11/2025 12,100 -0.1 (-0.82%) 1,844,400 22,418.23 0 0 12,200 13,050 11,350
21/11/2025 12,200 0 (0%) 1,826,700 22,375.33 0 0 12,200 13,050 11,350
20/11/2025 12,200 -0.1 (-0.81%) 1,261,100 15,457.54 0 0 12,300 13,150 11,450
19/11/2025 12,300 -0.05 (-0.4%) 2,668,100 32,831.98 0 0 12,350 13,200 11,500
18/11/2025 12,350 -0.15 (-1.2%) 1,839,900 22,872.08 0 0 12,500 13,350 11,650
17/11/2025 12,500 0.05 (0.4%) 2,192,300 27,397.46 0 0 12,450 13,300 11,600
14/11/2025 12,450 0.05 (0.4%) 2,383,900 29,692.03 0 0 12,400 13,250 11,550
13/11/2025 12,400 0.05 (0.4%) 2,426,900 30,067.93 0 0 12,350 13,200 11,500
12/11/2025 12,350 0.4 (3.35%) 2,683,500 32,914.1 0 0 11,950 12,750 11,150
11/11/2025 11,950 0.1 (0.84%) 1,556,100 18,501.95 0 0 11,850 12,650 11,050
10/11/2025 11,850 -0.15 (-1.25%) 2,035,100 24,371.95 0 0 12,000 12,800 11,200
07/11/2025 12,000 -0.2 (-1.64%) 2,538,800 30,894.14 0 0 12,200 13,050 11,350
06/11/2025 12,200 0.05 (0.41%) 3,193,800 39,299.7 0 0 12,150 13,000 11,300
05/11/2025 12,150 -0.2 (-1.62%) 1,349,200 16,494.05 0 0 12,350 13,200 11,500
04/11/2025 12,350 0.5 (4.22%) 3,471,500 41,779.98 0 0 11,850 12,650 11,050
03/11/2025 11,850 -0.35 (-2.87%) 2,578,200 30,981.36 0 0 12,200 13,050 11,350
31/10/2025 12,200 -0.15 (-1.21%) 2,074,100 25,530.09 0 0 12,350 13,200 11,500
30/10/2025 12,350 0.15 (1.23%) 3,048,300 37,542.63 0 0 12,200 13,050 11,350
29/10/2025 12,200 0.1 (0.83%) 2,192,500 26,705.34 0 0 12,100 12,900 11,300
28/10/2025 12,100 0.25 (2.11%) 3,342,500 39,433.94 0 0 11,850 12,650 11,050
27/10/2025 11,850 -0.25 (-2.07%) 2,918,400 35,241.09 0 0 12,100 12,900 11,300
24/10/2025 12,100 -0.15 (-1.22%) 2,485,900 30,164.01 0 0 12,250 13,100 11,400
23/10/2025 12,250 -0.05 (-0.41%) 5,254,800 64,599.98 0 0 12,300 13,150 11,450
22/10/2025 12,300 0 (0%) 5,316,600 64,216.47 0 0 12,300 13,150 11,450
21/10/2025 12,300 -0.1 (-0.81%) 6,364,500 78,111.37 0 0 12,400 13,250 11,550
20/10/2025 12,400 -0.9 (-6.77%) 10,598,100 136,319.75 0 0 13,300 14,200 12,400
17/10/2025 13,300 -0.45 (-3.27%) 6,138,700 83,445.18 0 0 13,750 14,700 12,800
16/10/2025 13,750 0.1 (0.73%) 8,915,000 122,530.94 0 0 13,650 14,600 12,700
15/10/2025 13,650 0.3 (2.25%) 5,893,600 79,102.42 0 0 13,350 14,250 12,450
14/10/2025 13,350 -0.4 (-2.91%) 6,339,800 85,908.23 0 0 13,750 14,700 12,800
13/10/2025 13,750 0.6 (4.56%) 9,849,100 135,921.91 70,000 857.5 13,150 14,050 12,250
10/10/2025 13,150 0.4 (3.14%) 4,386,500 57,349.89 0 0 12,750 13,600 11,900
09/10/2025 12,750 -0.05 (-0.39%) 4,345,800 55,369.17 70,000 955.5 12,800 13,650 11,950
08/10/2025 12,800 -0.1 (-0.78%) 4,499,900 57,972.06 0 0 12,900 13,800 12,000
07/10/2025 12,900 -0.3 (-2.27%) 3,667,900 47,643.95 50,000 615 13,200 14,100 12,300
06/10/2025 13,200 0.55 (4.35%) 5,228,200 67,919.18 0 0 12,650 13,500 11,800
03/10/2025 12,650 -0.45 (-3.44%) 7,696,500 99,988.94 50,000 700 13,100 14,000 12,200
02/10/2025 13,100 -0.5 (-3.68%) 6,460,000 85,922.47 0 0 13,600 14,550 12,650
01/10/2025 13,600 0.1 (0.74%) 2,688,500 36,606.82 0 0 13,500 14,400 12,600
30/09/2025 13,500 -0.35 (-2.53%) 6,642,900 89,620.02 50,000 645 13,850 14,800 12,900
29/09/2025 13,850 -0.35 (-2.46%) 3,989,100 55,898.29 0 0 14,200 15,150 13,250
26/09/2025 14,200 0.15 (1.07%) 14,407,900 206,708.44 250,000 3,510 14,050 15,000 13,100
25/09/2025 14,050 0.05 (0.36%) 6,466,500 91,360.89 0 0 14,000 14,950 13,050
24/09/2025 14,000 0.55 (4.09%) 4,997,300 68,080.55 0 0 13,450 14,350 12,550
23/09/2025 13,450 0.05 (0.37%) 2,582,800 34,915.8 50,000 625 13,400 14,300 12,500
22/09/2025 13,400 -0.5 (-3.6%) 6,739,900 91,379.61 0 0 13,900 14,850 12,950
19/09/2025 13,900 -0.05 (-0.36%) 3,229,300 44,774.39 50,000 745 13,950 14,900 13,000
18/09/2025 13,950 0.35 (2.57%) 4,355,700 60,439.41 0 0 13,600 14,550 12,650
17/09/2025 13,600 -0.5 (-3.55%) 5,604,700 77,752.03 0 0 14,100 15,050 13,150
16/09/2025 14,100 0.4 (2.92%) 17,728,100 254,268.59 50,000 685 13,700 14,650 12,750
15/09/2025 16,650 0.75 (4.72%) 21,014,300 345,134.62 0 0 15,900 17,000 14,800
12/09/2025 15,900 1 (6.71%) 20,328,100 316,210.89 0 0 14,900 15,900 13,900
11/09/2025 14,900 -0.05 (-0.33%) 3,765,100 55,408.78 0 0 14,950 15,950 13,950
10/09/2025 14,950 -0.1 (-0.66%) 2,808,000 42,111.62 0 0 15,050 16,100 14,000
09/09/2025 15,050 0.5 (3.44%) 4,568,400 68,044.97 0 0 14,550 15,550 13,550
08/09/2025 14,550 -0.25 (-1.69%) 5,451,300 80,174.59 1,521,600 22,824 14,800 15,800 13,800
05/09/2025 14,800 -0.4 (-2.63%) 8,130,700 123,121.53 0 0 15,200 16,250 14,150
04/09/2025 15,200 -0.1 (-0.65%) 8,125,300 125,927.37 0 0 15,300 16,350 14,250
03/09/2025 15,300 0.4 (2.68%) 8,407,400 127,193.17 0 0 14,900 15,900 13,900
29/08/2025 14,900 0.2 (1.36%) 6,278,800 92,526.85 0 0 14,700 15,700 13,700
28/08/2025 14,700 0.3 (2.08%) 4,946,700 72,030.67 0 0 14,400 15,400 13,400
27/08/2025 14,400 0.9 (6.67%) 8,423,900 117,863.49 0 0 13,500 14,400 12,600
26/08/2025 13,500 0.4 (3.05%) 2,427,000 32,110.41 0 0 13,100 14,000 12,200
25/08/2025 13,100 -0.3 (-2.24%) 3,460,500 45,949.38 0 0 13,400 14,300 12,500
22/08/2025 13,400 -0.7 (-4.96%) 7,442,400 101,196.53 0 0 14,100 15,050 13,150
21/08/2025 14,100 -0.35 (-2.42%) 6,609,500 93,869.55 0 0 14,450 15,450 13,450
20/08/2025 14,450 -0.45 (-3.02%) 7,731,800 111,686.85 0 0 14,900 15,900 13,900
19/08/2025 14,900 0.25 (1.71%) 13,663,400 206,119.13 0 0 14,650 15,650 13,650
18/08/2025 14,650 0.55 (3.9%) 7,238,900 105,215.51 0 0 14,100 15,050 13,150
15/08/2025 14,100 -0.35 (-2.42%) 6,092,300 86,273.07 0 0 14,450 15,450 13,450
14/08/2025 14,450 -0.15 (-1.03%) 4,070,900 59,208.59 0 0 14,600 15,600 13,600
13/08/2025 14,600 0.6 (4.29%) 9,054,500 130,779.43 0 0 14,000 14,950 13,050
12/08/2025 14,000 -0.3 (-2.1%) 4,588,700 64,102.19 0 0 14,300 15,300 13,300
11/08/2025 14,300 0.4 (2.88%) 5,112,500 72,791.79 0 0 13,900 14,850 12,950
08/08/2025 13,900 -0.05 (-0.36%) 5,258,900 73,338.32 0 0 13,950 14,900 13,000
07/08/2025 13,950 0.5 (3.72%) 5,226,100 71,603.72 0 0 13,450 14,350 12,550
06/08/2025 13,450 0.25 (1.89%) 2,241,000 29,771.08 0 0 13,200 14,100 12,300

Historical Data-ko - BSC

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