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
31/03/2026 7,100 0.2 (2.9%) 176,101 1,223.13 0 0 6,900 7,500 6,300
30/03/2026 6,900 -0.2 (-2.82%) 65,600 454.44 0 0 7,100 7,800 6,400
27/03/2026 7,100 0.1 (1.43%) 104,533 726.14 0 0 7,000 7,700 6,300
26/03/2026 7,000 0 (0%) 40,002 276.49 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 96,200 676.68 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 38,500 266.82 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.4 (-5.48%) 62,541 436.82 0 0 7,300 8,000 6,600
20/03/2026 7,300 0 (0%) 20,100 145.24 0 0 7,300 8,000 6,600
19/03/2026 7,300 0 (0%) 31,025 223.98 0 0 7,300 8,000 6,600
18/03/2026 7,300 -0.2 (-2.67%) 114,400 838.81 0 0 7,500 8,200 6,800
17/03/2026 7,500 0.1 (1.35%) 133,701 1,020.36 0 0 7,400 8,100 6,700
16/03/2026 7,400 0 (0%) 68,700 505.07 0 0 7,400 8,100 6,700
13/03/2026 7,400 0 (0%) 41,000 297.63 0 0 7,400 8,100 6,700
12/03/2026 7,400 -0.1 (-1.33%) 29,061 213.08 0 0 7,500 8,200 6,800
11/03/2026 7,500 0.1 (1.35%) 50,624 374.77 0 0 7,400 8,100 6,700
10/03/2026 7,400 0.2 (2.78%) 103,200 761.64 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.7 (-8.86%) 194,728 1,411.16 0 0 7,900 8,600 7,200
06/03/2026 7,900 0.1 (1.28%) 75,600 586.19 0 0 7,800 8,500 7,100
05/03/2026 7,800 -0.1 (-1.27%) 104,269 827.27 0 0 7,900 8,600 7,200
04/03/2026 7,900 -0.1 (-1.25%) 146,900 1,132.42 0 0 8,000 8,800 7,200
03/03/2026 8,000 0 (0%) 52,100 414.17 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.1 (-1.23%) 155,312 1,214.33 0 0 8,100 8,900 7,300
27/02/2026 8,100 -0.1 (-1.22%) 156,940 1,267.42 0 0 8,200 9,000 7,400
26/02/2026 8,200 0 (0%) 41,501 336.53 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 27,100 219.64 0 0 8,200 9,000 7,400
24/02/2026 8,200 -0.1 (-1.2%) 96,800 787.34 0 0 8,300 9,100 7,500
23/02/2026 8,300 0.2 (2.47%) 14,301 118.03 0 0 8,100 8,900 7,300
13/02/2026 8,100 0 (0%) 2,603 21.21 0 0 8,100 8,900 7,300
12/02/2026 8,100 0 (0%) 14,100 114.22 0 0 8,100 8,900 7,300
11/02/2026 8,100 0 (0%) 14,900 120.71 0 0 8,100 8,900 7,300
10/02/2026 8,100 0 (0%) 25,703 208.01 0 0 8,100 8,900 7,300
09/02/2026 8,100 0 (0%) 35,000 280.7 0 0 8,100 8,900 7,300
06/02/2026 8,100 -0.1 (-1.22%) 124,800 1,006.65 0 0 8,200 9,000 7,400
05/02/2026 8,200 -0.1 (-1.2%) 141,070 1,156.71 0 0 8,300 9,100 7,500
04/02/2026 8,300 0.1 (1.22%) 71,800 591.8 0 0 8,200 9,000 7,400
03/02/2026 8,200 0 (0%) 205,000 1,666.47 0 0 8,200 9,000 7,400
02/02/2026 8,200 -0.1 (-1.2%) 143,560 1,158.71 0 0 8,300 9,100 7,500
30/01/2026 8,300 0.1 (1.22%) 39,900 329.16 0 0 8,200 9,000 7,400
29/01/2026 8,200 -0.1 (-1.2%) 41,211 340.18 0 0 8,300 9,100 7,500
28/01/2026 8,300 0 (0%) 56,212 466.03 0 0 8,300 9,100 7,500
27/01/2026 8,300 0 (0%) 79,603 657.55 0 0 8,300 9,100 7,500
26/01/2026 8,300 -0.1 (-1.19%) 231,002 1,912.76 0 0 8,400 9,200 7,600
23/01/2026 8,400 -0.1 (-1.18%) 54,100 456 0 0 8,500 9,300 7,700
22/01/2026 8,500 0.1 (1.19%) 123,106 1,051.92 0 0 8,400 9,200 7,600
21/01/2026 8,400 0.1 (1.2%) 259,300 2,144.03 0 0 8,300 9,100 7,500
20/01/2026 8,300 -0.1 (-1.19%) 98,409 822.8 0 0 8,400 9,200 7,600
19/01/2026 8,400 -0.1 (-1.18%) 128,903 1,086.52 0 0 8,500 9,300 7,700
16/01/2026 8,500 0 (0%) 255,500 2,168.36 0 0 8,500 9,300 7,700
15/01/2026 8,500 -0.1 (-1.16%) 70,140 596.68 0 0 8,600 9,400 7,800
14/01/2026 8,600 0 (0%) 173,700 1,478.94 0 0 8,600 9,400 7,800
13/01/2026 8,600 0 (0%) 383,700 3,275.19 0 0 8,600 9,400 7,800
12/01/2026 8,600 0.1 (1.18%) 140,000 1,225.1 0 0 8,500 9,300 7,700
09/01/2026 8,500 -0.1 (-1.16%) 197,401 1,678.95 0 0 8,600 9,400 7,800
08/01/2026 8,600 -0.1 (-1.15%) 45,050 389.07 0 0 8,700 9,500 7,900
07/01/2026 8,700 -0.1 (-1.14%) 177,303 1,543.37 0 0 8,800 9,600 8,000
06/01/2026 8,800 -0.3 (-3.3%) 317,000 2,759.75 0 0 9,100 10,000 8,200
05/01/2026 9,100 -0.6 (-6.19%) 138,471 1,264.22 0 0 9,700 10,600 8,800
31/12/2025 9,700 0.5 (5.43%) 606,252 5,781.46 0 0 9,200 10,100 8,300
30/12/2025 9,200 0.3 (3.37%) 163,500 1,494.04 0 0 8,900 9,700 8,100
29/12/2025 8,900 0.1 (1.14%) 133,610 1,190.14 0 0 8,800 9,600 8,000
26/12/2025 8,800 0 (0%) 44,890 386.41 0 0 8,800 9,600 8,000
25/12/2025 8,800 -0.1 (-1.12%) 19,629 174.54 0 0 8,900 9,700 8,100
24/12/2025 8,900 0.2 (2.3%) 91,814 810.22 0 0 8,700 9,500 7,900
23/12/2025 8,700 0 (0%) 130,000 1,130.11 0 0 8,700 9,500 7,900
22/12/2025 8,700 0.1 (1.16%) 23,620 203.8 0 0 8,600 9,400 7,800
19/12/2025 8,600 0 (0%) 99,159 855.78 0 0 8,600 9,400 7,800
18/12/2025 8,600 0 (0%) 67,725 580.81 0 0 8,600 9,400 7,800
17/12/2025 8,600 0 (0%) 17,429 149.9 0 0 8,600 9,400 7,800
16/12/2025 8,600 0.2 (2.38%) 37,909 324.21 0 0 8,400 9,200 7,600
15/12/2025 8,400 0.1 (1.2%) 57,207 485.69 0 0 8,300 9,100 7,500
12/12/2025 8,300 -0.3 (-3.49%) 77,305 658.02 0 0 8,600 9,400 7,800
11/12/2025 8,600 -0.1 (-1.15%) 53,223 458.51 0 0 8,700 9,500 7,900
10/12/2025 8,700 -0.1 (-1.14%) 76,282 660.96 0 0 8,800 9,600 8,000
09/12/2025 8,800 0 (0%) 60,927 536. 0 0 8,800 9,600 8,000
08/12/2025 8,800 -0.1 (-1.12%) 22,806 200.49 0 0 8,900 9,700 8,100
05/12/2025 8,900 0.1 (1.14%) 31,239 277.32 0 0 8,800 9,600 8,000
04/12/2025 8,800 -0.1 (-1.12%) 155,450 1,372.06 0 0 8,900 9,700 8,100
03/12/2025 8,900 0 (0%) 41,114 365.89 0 0 8,900 9,700 8,100
02/12/2025 8,900 -0.1 (-1.11%) 44,312 393.06 0 0 9,000 9,900 8,100
01/12/2025 9,000 0.1 (1.12%) 20,800 185.11 0 0 8,900 9,700 8,100
28/11/2025 8,900 -0.1 (-1.11%) 17,901 159.55 0 0 9,000 9,900 8,100
27/11/2025 9,000 0 (0%) 27,800 247.91 0 0 9,000 9,900 8,100
26/11/2025 9,000 0.1 (1.12%) 35,200 315.38 0 0 8,900 9,700 8,100
25/11/2025 8,900 0.2 (2.3%) 57,600 509.56 0 0 8,700 9,500 7,900
24/11/2025 8,700 -0.2 (-2.25%) 51,000 453.14 0 0 8,900 9,700 8,100
21/11/2025 8,900 -0.1 (-1.11%) 55,700 496.73 0 0 9,000 9,900 8,100
20/11/2025 9,000 0 (0%) 29,300 263.75 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 139,847 1,258.59 0 0 9,000 9,900 8,100
18/11/2025 9,000 -0.2 (-2.17%) 98,500 890.22 0 0 9,200 10,100 8,300
17/11/2025 9,200 0.2 (2.22%) 67,737 618.79 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 31,308 282.11 0 0 9,000 9,900 8,100
13/11/2025 9,000 -0.1 (-1.1%) 47,601 430.15 0 0 9,100 10,000 8,200
12/11/2025 9,100 0.2 (2.25%) 235,400 2,161 0 0 8,900 9,700 8,100
11/11/2025 8,900 0.1 (1.14%) 63,604 562.47 0 0 8,800 9,600 8,000
10/11/2025 8,800 0 (0%) 243,001 2,125.26 0 0 8,800 9,600 8,000
07/11/2025 8,800 -0.2 (-2.22%) 83,721 740.77 0 0 9,000 9,900 8,100
06/11/2025 9,000 -0.1 (-1.1%) 94,500 854.51 0 0 9,100 10,000 8,200
05/11/2025 9,100 -0.1 (-1.09%) 123,405 1,125.09 0 0 9,200 10,100 8,300
04/11/2025 9,200 0.4 (4.55%) 403,200 3,617.18 0 0 8,800 9,600 8,000
03/11/2025 8,800 0.2 (2.33%) 765,609 6,788.09 0 0 8,600 9,400 7,800
31/10/2025 8,600 -0.1 (-1.15%) 165,253 1,430.5 0 0 8,700 9,500 7,900
30/10/2025 8,700 -0.1 (-1.14%) 67,547 584.44 0 0 8,800 9,600 8,000
29/10/2025 8,800 -0.1 (-1.12%) 90,000 786.94 0 0 8,900 9,700 8,100
28/10/2025 8,900 0.2 (2.3%) 87,600 762.06 0 0 8,700 9,500 7,900
27/10/2025 8,700 0.1 (1.16%) 50,424 436.04 0 0 8,600 9,400 7,800
24/10/2025 8,600 0 (0%) 100,100 855.24 0 0 8,600 9,400 7,800
23/10/2025 8,600 0 (0%) 92,225 804.73 0 0 8,600 9,400 7,800
22/10/2025 8,600 0 (0%) 151,116 1,299.77 0 0 8,600 9,400 7,800
21/10/2025 8,600 0.1 (1.18%) 412,000 3,508.28 0 0 8,500 9,300 7,700
20/10/2025 8,500 -0.9 (-9.57%) 510,900 4,487.98 0 0 9,400 10,300 8,500
17/10/2025 9,400 0.1 (1.08%) 185,109 1,724.06 0 0 9,300 10,200 8,400
16/10/2025 9,300 -0.2 (-2.11%) 313,500 2,933.82 0 0 9,500 10,400 8,600
15/10/2025 9,500 -0.2 (-2.06%) 262,800 2,525.06 0 0 9,700 10,600 8,800
14/10/2025 9,700 -0.2 (-2.02%) 444,775 4,394.39 0 0 9,900 10,800 9,000
13/10/2025 9,900 -0.2 (-1.98%) 287,545 2,860.56 0 0 10,100 11,100 9,100
10/10/2025 10,100 -0.1 (-0.98%) 131,000 1,322.59 0 0 10,200 11,200 9,200
09/10/2025 10,200 0.1 (0.99%) 124,501 1,259.56 0 0 10,100 11,100 9,100
08/10/2025 10,100 0.1 (1%) 239,100 2,432.74 0 0 10,000 11,000 9,000
07/10/2025 10,000 -0.4 (-3.85%) 160,620 1,622.24 0 0 10,400 11,400 9,400
06/10/2025 10,400 0.4 (4%) 411,213 4,225.24 0 0 10,000 11,000 9,000
03/10/2025 10,000 0 (0%) 214,837 2,110.97 0 0 10,000 11,000 9,000
02/10/2025 10,000 -0.2 (-1.96%) 124,735 1,258.01 0 0 10,200 11,200 9,200
01/10/2025 10,200 0.1 (0.99%) 139,500 1,407.49 0 0 10,100 11,100 9,100

Historical Data-ko - BSC

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