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
02/04/2026 15,700 -0.3 (-1.88%) 15,300 241.94 0 0 16,000 17,600 14,400
01/04/2026 16,000 -0.1 (-0.62%) 46,002 746.3 0 0 16,100 17,700 14,500
31/03/2026 16,100 0.4 (2.55%) 98,300 1,577.97 0 0 15,700 17,200 14,200
30/03/2026 15,700 0.2 (1.29%) 53,510 823.49 0 0 15,500 17,000 14,000
27/03/2026 15,500 -0.3 (-1.9%) 283,966 4,404.93 0 0 15,800 17,300 14,300
26/03/2026 15,800 -0.1 (-0.63%) 32,800 512.36 0 0 15,900 17,400 14,400
25/03/2026 15,900 0.7 (4.61%) 114,328 1,776.77 0 0 15,200 16,700 13,700
24/03/2026 15,200 0.3 (2.01%) 40,410 608.45 0 0 14,900 16,300 13,500
23/03/2026 14,900 -0.5 (-3.25%) 129,925 1,881.98 0 0 15,400 16,900 13,900
20/03/2026 15,400 0.1 (0.65%) 52,707 805.59 0 0 15,300 16,800 13,800
19/03/2026 15,300 -0.6 (-3.77%) 41,502 638.23 0 0 15,900 17,400 14,400
18/03/2026 15,900 0 (0%) 18,967 298.72 0 0 15,900 17,400 14,400
17/03/2026 15,900 0.1 (0.63%) 46,978 754.14 0 0 15,800 17,300 14,300
16/03/2026 15,800 -0.3 (-1.86%) 75,964 1,193.55 0 0 16,100 17,700 14,500
13/03/2026 16,100 -0.6 (-3.59%) 48,200 774.53 0 0 16,700 18,300 15,100
12/03/2026 16,700 0 (0%) 55,771 914.66 0 0 16,700 18,300 15,100
11/03/2026 16,700 1.1 (7.05%) 109,626 1,772.46 0 0 15,600 17,100 14,100
10/03/2026 15,600 0 (0%) 115,850 1,790.81 0 0 15,600 17,100 14,100
09/03/2026 15,600 -1.7 (-9.83%) 170,024 2,661.73 0 0 17,300 19,000 15,600
06/03/2026 17,300 -0.7 (-3.89%) 43,000 752.14 0 0 18,000 19,800 16,200
05/03/2026 18,000 0.5 (2.86%) 113,706 2,039.68 0 0 17,500 19,200 15,800
04/03/2026 17,500 -0.4 (-2.23%) 116,774 2,001.41 0 0 17,900 19,600 16,200
03/03/2026 17,900 0.4 (2.29%) 115,863 2,037.17 0 0 17,500 19,200 15,800
02/03/2026 17,500 -0.7 (-3.85%) 103,948 1,837.74 0 0 18,200 20,000 16,400
27/02/2026 18,200 0 (0%) 40,924 742.24 0 0 18,200 20,000 16,400
26/02/2026 18,200 -0.2 (-1.09%) 108,249 1,971.48 0 0 18,400 20,200 16,600
25/02/2026 18,400 -0.4 (-2.13%) 70,031 1,297.97 0 0 18,800 20,600 17,000
24/02/2026 18,800 -0.2 (-1.05%) 242,938 4,584.68 0 0 19,000 20,900 17,100
23/02/2026 19,000 0.1 (0.53%) 73,310 1,387.59 0 0 18,900 20,700 17,100
13/02/2026 18,900 0.1 (0.53%) 93,991 1,768.03 0 0 18,800 20,600 17,000
12/02/2026 18,800 -0.3 (-1.57%) 36,581 687.9 251,000 4,467.8 19,100 21,000 17,200
11/02/2026 19,100 0.7 (3.8%) 389,970 7,329.4 0 0 18,400 20,200 16,600
10/02/2026 18,400 0.2 (1.1%) 90,151 1,644.43 0 0 18,200 20,000 16,400
09/02/2026 18,200 0.1 (0.55%) 58,754 1,059.16 0 0 18,100 19,900 16,300
06/02/2026 18,100 0 (0%) 223,514 3,994.52 0 0 18,100 19,900 16,300
05/02/2026 18,100 -0.2 (-1.09%) 52,151 943.84 0 0 18,300 20,100 16,500
04/02/2026 18,300 -0.1 (-0.54%) 84,605 1,539.84 0 0 18,400 20,200 16,600
03/02/2026 18,400 0.2 (1.1%) 119,800 2,178.37 0 0 18,200 20,000 16,400
02/02/2026 18,200 -0.3 (-1.62%) 73,221 1,330.86 0 0 18,500 20,300 16,700
30/01/2026 18,500 -0.1 (-0.54%) 105,681 1,936.96 0 0 18,600 20,400 16,800
29/01/2026 18,600 0 (0%) 94,150 1,737.27 0 0 18,600 20,400 16,800
28/01/2026 18,600 0 (0%) 52,987 967.73 0 0 18,600 20,400 16,800
27/01/2026 18,600 0.1 (0.54%) 157,500 2,901.57 0 0 18,500 20,300 16,700
26/01/2026 18,500 -0.1 (-0.54%) 95,402 1,757.95 0 0 18,600 20,400 16,800
23/01/2026 18,600 -0.1 (-0.53%) 117,200 2,174.28 0 0 18,700 20,500 16,900
22/01/2026 18,700 0 (0%) 81,470 1,521.15 0 0 18,700 20,500 16,900
21/01/2026 18,700 0 (0%) 332,797 6,112.68 0 0 18,700 20,500 16,900
20/01/2026 18,700 0 (0%) 220,575 4,087.28 0 0 18,700 20,500 16,900
19/01/2026 18,700 -0.2 (-1.06%) 52,040 964.97 0 0 18,900 20,700 17,100
16/01/2026 18,900 0 (0%) 147,161 2,744.96 0 0 18,900 20,700 17,100
15/01/2026 18,900 0.1 (0.53%) 106,628 1,984.83 0 0 18,800 20,600 17,000
14/01/2026 18,800 -0.1 (-0.53%) 460,127 8,543.59 0 0 18,900 20,700 17,100
13/01/2026 18,900 -0.1 (-0.53%) 114,644 2,167.01 0 0 19,000 20,900 17,100
12/01/2026 19,000 0.7 (3.83%) 244,802 4,603.7 0 0 18,300 20,100 16,500
09/01/2026 18,300 -0.2 (-1.08%) 164,289 2,977.73 0 0 18,500 20,300 16,700
08/01/2026 18,500 0.1 (0.54%) 105,345 1,945.27 0 0 18,400 20,200 16,600
07/01/2026 18,400 0.6 (3.37%) 98,731 1,790.27 0 0 17,800 19,500 16,100
06/01/2026 17,800 0 (0%) 57,756 1,031.85 0 0 17,800 19,500 16,100
05/01/2026 17,800 -1.1 (-5.82%) 112,868 2,033.96 0 0 18,900 20,700 17,100
31/12/2025 18,900 0.6 (3.28%) 223,442 4,192.29 0 0 18,300 20,100 16,500
30/12/2025 18,300 -0.2 (-1.08%) 73,800 1,348.5 0 0 18,500 20,300 16,700
29/12/2025 18,500 0.3 (1.65%) 141,600 2,605.62 0 0 18,200 20,000 16,400
26/12/2025 18,200 -0.1 (-0.55%) 252,680 4,622.88 0 0 18,300 20,100 16,500
25/12/2025 18,300 -0.1 (-0.54%) 75,200 1,380.92 0 0 18,400 20,200 16,600
24/12/2025 18,400 0 (0%) 76,780 1,413.01 0 0 18,400 20,200 16,600
23/12/2025 18,400 -0.2 (-1.08%) 87,345 1,612.72 0 0 18,600 20,400 16,800
22/12/2025 18,600 -0.4 (-2.11%) 131,852 2,490.81 0 0 19,000 20,900 17,100
19/12/2025 19,000 -0.2 (-1.04%) 65,674 1,235.78 0 0 19,200 21,100 17,300
18/12/2025 19,200 0.2 (1.05%) 160,800 3,062.69 0 0 19,000 20,900 17,100
17/12/2025 19,000 -0.3 (-1.55%) 32,370 611.56 0 0 19,300 21,200 17,400
16/12/2025 19,300 1.3 (7.22%) 377,018 7,005.59 0 0 18,000 19,800 16,200
15/12/2025 18,000 0 (0%) 146,451 2,657.2 0 0 18,000 19,800 16,200
12/12/2025 18,000 -0.2 (-1.1%) 145,100 2,628.12 0 0 18,200 20,000 16,400
11/12/2025 18,200 -0.1 (-0.55%) 16,780 303.27 0 0 18,300 20,100 16,500
10/12/2025 18,300 0 (0%) 72,040 1,307.88 0 0 18,300 20,100 16,500
09/12/2025 18,300 0.1 (0.55%) 703,922 12,712.35 0 0 18,200 20,000 16,400
08/12/2025 18,200 -0.3 (-1.62%) 112,362 2,062.08 0 0 18,500 20,300 16,700
05/12/2025 18,500 -0.5 (-2.63%) 31,740 590.96 0 0 19,000 20,900 17,100
04/12/2025 19,000 0.4 (2.15%) 99,263 1,878.97 0 0 18,600 20,400 16,800
03/12/2025 18,600 0.1 (0.54%) 94,766 1,751.74 0 0 18,500 20,300 16,700
02/12/2025 18,500 0.1 (0.54%) 97,012 1,782.15 0 0 18,400 20,200 16,600
01/12/2025 18,400 0 (0%) 273,320 4,906.87 0 0 18,400 20,200 16,600
28/11/2025 18,400 0 (0%) 97,410 1,776.77 0 0 18,400 20,200 16,600
27/11/2025 18,400 -0.2 (-1.08%) 72,230 1,338.12 0 0 18,600 20,400 16,800
26/11/2025 18,600 0.5 (2.76%) 115,365 2,130.2 0 0 18,100 19,900 16,300
25/11/2025 18,100 -0.5 (-2.69%) 184,040 3,362.93 0 0 18,600 20,400 16,800
24/11/2025 18,600 -0.1 (-0.53%) 41,660 780.24 0 0 18,700 20,500 16,900
21/11/2025 18,700 0 (0%) 134,500 2,485.95 0 0 18,700 20,500 16,900
20/11/2025 18,700 -0.2 (-1.06%) 119,189 2,254.56 0 0 18,900 20,700 17,100
19/11/2025 18,900 -0.7 (-3.57%) 93,300 1,788.52 0 0 19,600 21,500 17,700
18/11/2025 19,600 0.1 (0.51%) 178,822 3,515.16 0 0 19,500 21,400 17,600
17/11/2025 19,500 0 (0%) 123,969 2,398.25 0 0 19,500 21,400 17,600
14/11/2025 19,500 0 (0%) 127,578 2,468.45 0 0 19,500 21,400 17,600
13/11/2025 19,500 -0.1 (-0.51%) 70,550 1,363.52 0 0 19,600 21,500 17,700
12/11/2025 19,600 0.3 (1.55%) 115,324 2,238.9 400,000 6,960 19,300 21,200 17,400
11/11/2025 19,300 0.2 (1.05%) 38,901 740.5 400,000 6,880 19,100 21,000 17,200
10/11/2025 19,100 0.1 (0.53%) 290,107 5,553.86 300,000 5,130 19,000 20,900 17,100
07/11/2025 19,000 0.1 (0.53%) 300,102 5,659.58 0 0 18,900 20,700 17,100
06/11/2025 18,900 -0.4 (-2.07%) 149,816 2,841.7 0 0 19,300 21,200 17,400
05/11/2025 19,300 -0.1 (-0.52%) 197,670 3,816.78 0 0 19,400 21,300 17,500
04/11/2025 19,400 1.4 (7.78%) 465,131 8,590.57 0 0 18,000 19,800 16,200
03/11/2025 18,000 -0.7 (-3.74%) 320,929 5,934.25 0 0 18,700 20,500 16,900
31/10/2025 18,700 0.6 (3.31%) 305,013 5,701.2 0 0 18,100 19,900 16,300
30/10/2025 18,100 -0.3 (-1.63%) 125,432 2,284.46 0 0 18,400 20,200 16,600
29/10/2025 18,400 0 (0%) 112,012 2,084.61 0 0 18,400 20,200 16,600
28/10/2025 18,400 0.4 (2.22%) 204,100 3,714.97 0 0 18,000 19,800 16,200
27/10/2025 18,000 0.2 (1.12%) 364,589 6,602.34 0 0 17,800 19,500 16,100
24/10/2025 17,800 -0.2 (-1.11%) 456,208 8,106.09 0 0 18,000 19,800 16,200
23/10/2025 18,000 -0.7 (-3.74%) 149,729 2,747.1 0 0 18,700 20,500 16,900
22/10/2025 18,700 -0.1 (-0.53%) 311,471 5,680.75 0 0 18,800 20,600 17,000
21/10/2025 18,800 -0.1 (-0.53%) 1,011,306 18,473.82 112,800 2,256 18,900 20,700 17,100
20/10/2025 18,900 -2.1 (-10%) 1,015,600 20,368.71 0 0 21,000 23,100 18,900
17/10/2025 21,000 -0.1 (-0.47%) 668,745 14,183.47 0 0 21,100 23,200 19,000
16/10/2025 21,100 -0.2 (-0.94%) 448,400 9,595.76 0 0 21,300 23,400 19,200
15/10/2025 21,300 0.7 (3.4%) 636,659 13,494.65 0 0 20,600 22,600 18,600
14/10/2025 20,600 -0.3 (-1.44%) 719,759 15,171.16 0 0 20,900 22,900 18,900
13/10/2025 20,900 -0.3 (-1.42%) 304,435 6,346.81 0 0 21,200 23,300 19,100
10/10/2025 21,200 0.3 (1.44%) 421,120 8,974.74 0 0 20,900 22,900 18,900
09/10/2025 20,900 -0.2 (-0.95%) 326,100 6,866.5 0 0 21,100 23,200 19,000
08/10/2025 21,100 0 (0%) 302,985 6,486.57 0 0 21,100 23,200 19,000
07/10/2025 21,100 -0.6 (-2.76%) 325,921 6,980.65 0 0 21,700 23,800 19,600
06/10/2025 21,700 1.6 (7.96%) 572,549 12,152.93 0 0 20,100 22,100 18,100
03/10/2025 20,100 -0.6 (-2.9%) 236,050 4,806.97 0 0 20,700 22,700 18,700
02/10/2025 20,700 -0.4 (-1.9%) 266,800 5,602.43 0 0 21,100 23,200 19,000

Historical Data-ko - BSC

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