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
18/03/2026 13,900 -0.2 (-1.42%) 20,200 284.24 0 0 14,100 16,200 12,000
17/03/2026 14,000 0.7 (5.26%) 69,305 976.25 0 0 13,300 15,200 11,400
16/03/2026 13,400 -1.1 (-7.59%) 117,088 1,558.78 0 0 14,500 16,600 12,400
13/03/2026 14,200 0.2 (1.43%) 124,217 1,797.35 0 0 14,000 16,100 11,900
12/03/2026 15,000 1.8 (13.64%) 154,207 2,163.73 0 0 13,200 15,100 11,300
11/03/2026 13,500 0.8 (6.3%) 101,832 1,341.37 0 0 12,700 14,600 10,800
10/03/2026 13,000 1.1 (9.24%) 98,552 1,251.53 0 0 11,900 13,600 10,200
09/03/2026 11,800 -2 (-14.49%) 234,757 2,786.73 0 0 13,800 15,800 11,800
06/03/2026 13,700 -0.4 (-2.84%) 72,600 1,002.17 0 0 14,100 16,200 12,000
05/03/2026 14,000 -0.5 (-3.45%) 65,697 928.37 0 0 14,500 16,600 12,400
04/03/2026 14,000 -2.3 (-14.11%) 240,860 3,487.66 0 0 16,300 18,700 13,900
03/03/2026 16,200 0 (0%) 210,843 3,446.79 0 0 16,200 18,600 13,800
02/03/2026 17,000 2 (13.33%) 398,518 6,470.9 0 0 15,000 17,200 12,800
27/02/2026 14,600 0.6 (4.29%) 243,762 3,656.37 0 0 14,000 16,100 11,900
26/02/2026 14,200 1.2 (9.23%) 174,168 2,439.83 0 0 13,000 14,900 11,100
25/02/2026 13,100 0.1 (0.77%) 110,335 1,436.75 0 0 13,000 14,900 11,100
24/02/2026 13,000 -0.2 (-1.52%) 50,675 656.75 0 0 13,200 15,100 11,300
23/02/2026 13,100 0.4 (3.15%) 60,173 792.75 0 0 12,700 14,600 10,800
13/02/2026 12,800 0.3 (2.4%) 53,742 682.07 0 0 12,500 14,300 10,700
12/02/2026 12,700 0.2 (1.6%) 56,540 708.32 0 0 12,500 14,300 10,700
11/02/2026 12,700 0.4 (3.25%) 34,699 433.33 0 0 12,300 14,100 10,500
10/02/2026 12,400 -0.1 (-0.8%) 52,253 644.59 0 0 12,500 14,300 10,700
09/02/2026 12,500 0.1 (0.81%) 57,123 713.57 0 0 12,400 14,200 10,600
06/02/2026 12,400 -1 (-7.46%) 96,812 1,202.62 0 0 13,400 15,400 11,400
05/02/2026 13,300 -1 (-6.99%) 123,475 1,660.53 0 0 14,300 16,400 12,200
04/02/2026 14,300 0.1 (0.7%) 136,316 1,945.42 0 0 14,200 16,300 12,100
03/02/2026 14,100 -0.5 (-3.42%) 268,800 3,807.42 0 0 14,600 16,700 12,500
02/02/2026 13,900 -2.4 (-14.72%) 287,497 4,186.62 0 0 16,300 18,700 13,900
30/01/2026 16,400 1.7 (11.56%) 559,394 9,106.8 0 0 14,700 16,900 12,500
29/01/2026 14,800 1.9 (14.73%) 325,044 4,788.94 0 0 12,900 14,800 11,000
28/01/2026 13,000 0.4 (3.17%) 314,838 4,053.29 0 0 12,600 14,400 10,800
27/01/2026 12,500 0.5 (4.17%) 162,289 2,041.17 0 0 12,000 13,800 10,200
26/01/2026 12,100 0.6 (5.22%) 137,904 1,656.6 0 0 11,500 13,200 9,800
23/01/2026 12,200 -0.3 (-2.4%) 248,998 2,869.72 0 0 12,500 14,300 10,700
22/01/2026 11,900 -2.1 (-15%) 734,261 9,164.98 0 0 14,000 16,100 11,900
21/01/2026 13,900 -1 (-6.71%) 143,906 2,019.05 0 0 14,900 17,100 12,700
20/01/2026 14,600 0.6 (4.29%) 121,316 1,802.41 0 0 14,000 16,100 11,900
19/01/2026 13,900 -0.4 (-2.8%) 82,388 1,156.35 0 0 14,300 16,400 12,200
16/01/2026 13,900 -0.7 (-4.79%) 75,172 1,072.6 0 0 14,600 16,700 12,500
15/01/2026 14,700 -0.3 (-2%) 41,615 608.78 0 0 15,000 17,200 12,800
14/01/2026 14,800 0.6 (4.23%) 174,815 2,622. 0 0 14,200 16,300 12,100
13/01/2026 14,300 0 (0%) 143,722 2,040.36 0 0 14,300 16,400 12,200
12/01/2026 14,500 -0.6 (-3.97%) 152,342 2,178.97 0 0 15,100 17,300 12,900
09/01/2026 14,200 -0.6 (-4.05%) 228,903 3,447.64 0 0 14,800 17,000 12,600
08/01/2026 15,000 1.9 (14.5%) 599,686 8,885.19 0 0 13,100 15,000 11,200
07/01/2026 13,300 1.7 (14.66%) 410,739 5,395.81 0 0 11,600 13,300 9,900
06/01/2026 11,500 0.3 (2.68%) 97,220 1,124.56 0 0 11,200 12,800 9,600
05/01/2026 11,200 0.7 (6.67%) 101,781 1,136.28 0 0 10,500 12,000 9,000
31/12/2025 10,500 0.2 (1.94%) 15,000 157.07 0 0 10,300 11,800 8,800
30/12/2025 10,200 -0.1 (-0.97%) 6,903 70.96 0 0 10,300 11,800 8,800
29/12/2025 10,300 0 (0%) 7,001 72.08 0 0 10,300 11,800 8,800
26/12/2025 10,400 0.1 (0.97%) 4,601 47.4 0 0 10,300 11,800 8,800
25/12/2025 10,300 0 (0%) 13,299 137.29 0 0 10,300 11,800 8,800
24/12/2025 10,200 -0.1 (-0.97%) 4,000 41.28 0 0 10,300 11,800 8,800
23/12/2025 10,400 0 (0%) 12,880 132.47 0 0 10,400 11,900 8,900
22/12/2025 10,500 0.2 (1.94%) 4,200 43.71 0 0 10,300 11,800 8,800
19/12/2025 10,300 0.1 (0.98%) 3,800 39.21 0 0 10,200 11,700 8,700
18/12/2025 10,200 0 (0%) 4,600 46.95 0 0 10,200 11,700 8,700
17/12/2025 10,200 0.1 (0.99%) 13,207 134.31 0 0 10,100 11,600 8,600
16/12/2025 10,300 -0.1 (-0.96%) 12,787 128.97 0 0 10,400 11,900 8,900
15/12/2025 10,400 0 (0%) 4,600 47.77 0 0 10,400 11,900 8,900
12/12/2025 10,200 -0.3 (-2.86%) 22,918 238.17 0 0 10,500 12,000 9,000
11/12/2025 10,500 0.1 (0.96%) 2,400 25.1 0 0 10,400 11,900 8,900
10/12/2025 10,600 0 (0%) 1,200 12.5 0 0 10,600 12,100 9,100
09/12/2025 10,500 0 (0%) 8,917 94.3 0 0 10,500 12,000 9,000
08/12/2025 10,700 0 (0%) 13,900 146.57 0 0 10,700 12,300 9,100
05/12/2025 10,500 -0.2 (-1.87%) 29,353 314.78 0 0 10,700 12,300 9,100
04/12/2025 10,900 0 (0%) 7,779 83.29 0 0 10,900 12,500 9,300
03/12/2025 10,800 0.3 (2.86%) 41,400 449.97 0 0 10,500 12,000 9,000
02/12/2025 10,600 0.1 (0.95%) 23,020 241.74 0 0 10,500 12,000 9,000
01/12/2025 10,700 -0.1 (-0.93%) 22,426 235.68 0 0 10,800 12,400 9,200
28/11/2025 10,700 0 (0%) 19,500 210 0 0 10,700 12,300 9,100
27/11/2025 10,900 0.1 (0.93%) 28,834 307.26 0 0 10,800 12,400 9,200
26/11/2025 10,800 0 (0%) 2,800 30.13 0 0 10,800 12,400 9,200
25/11/2025 10,800 0.5 (4.85%) 33,101 357.06 0 0 10,300 11,800 8,800
24/11/2025 10,500 0 (0%) 24,600 253.31 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 18,800 197 0 0 10,500 12,000 9,000
20/11/2025 10,500 -0.1 (-0.94%) 13,200 138.11 0 0 10,600 12,100 9,100
19/11/2025 10,600 -0.1 (-0.93%) 11,100 117.69 0 0 10,700 12,300 9,100
18/11/2025 10,600 -0.1 (-0.93%) 6,700 72.01 0 0 10,700 12,300 9,100
17/11/2025 10,900 0.1 (0.93%) 16,423 176.26 0 0 10,800 12,400 9,200
14/11/2025 10,700 -0.1 (-0.93%) 8,000 86.55 0 0 10,800 12,400 9,200
13/11/2025 10,900 0.2 (1.87%) 2,710 29.2 0 0 10,700 12,300 9,100
12/11/2025 10,800 0.4 (3.85%) 9,758 104.58 0 0 10,400 11,900 8,900
11/11/2025 10,500 -0.1 (-0.94%) 5,761 60.2 0 0 10,600 12,100 9,100
10/11/2025 10,400 -0.7 (-6.31%) 26,500 281.12 0 0 11,100 12,700 9,500
07/11/2025 11,000 0 (0%) 11,200 123.78 0 0 11,000 12,600 9,400
06/11/2025 11,200 0.2 (1.82%) 12,006 131.87 0 0 11,000 12,600 9,400
05/11/2025 10,900 -0.3 (-2.68%) 25,906 285.76 0 0 11,200 12,800 9,600
04/11/2025 11,300 -0.2 (-1.74%) 31,932 357.29 0 0 11,500 13,200 9,800
03/11/2025 11,400 0.1 (0.88%) 10,670 122.87 0 0 11,300 12,900 9,700
31/10/2025 11,400 0.1 (0.88%) 23,630 267.4 0 0 11,300 12,900 9,700
30/10/2025 11,500 -0.1 (-0.86%) 37,495 425.32 0 0 11,600 13,300 9,900
29/10/2025 11,600 0.2 (1.75%) 24,743 286.46 0 0 11,400 13,100 9,700
28/10/2025 11,500 0.1 (0.88%) 22,400 255.45 0 0 11,400 13,100 9,700
27/10/2025 11,500 0 (0%) 29,815 340.22 0 0 11,500 13,200 9,800
24/10/2025 11,600 -0.1 (-0.85%) 10,717 123.41 0 0 11,700 13,400 10,000
23/10/2025 11,700 0.2 (1.74%) 23,554 274.46 0 0 11,500 13,200 9,800
22/10/2025 11,900 -0.1 (-0.83%) 85,215 981.24 0 0 12,000 13,800 10,200
21/10/2025 11,900 -0.8 (-6.3%) 76,531 918.61 0 0 12,700 14,600 10,800
20/10/2025 12,100 -0.5 (-3.97%) 88,968 1,134.11 0 0 12,600 14,400 10,800
17/10/2025 12,600 1 (8.62%) 156,019 1,968.26 0 0 11,600 13,300 9,900
16/10/2025 12,000 0.4 (3.45%) 69,137 799.85 0 0 11,600 13,300 9,900
15/10/2025 11,600 -1.3 (-10.08%) 70,027 815.25 0 0 12,900 14,800 11,000
14/10/2025 12,300 -0.2 (-1.6%) 117,687 1,522.26 0 0 12,500 14,300 10,700
13/10/2025 12,600 1.6 (14.55%) 139,190 1,740.97 0 0 11,000 12,600 9,400
10/10/2025 10,900 0.1 (0.93%) 28,000 308.26 0 0 10,800 12,400 9,200
09/10/2025 10,700 -0.2 (-1.83%) 12,000 129.14 0 0 10,900 12,500 9,300
08/10/2025 10,600 0.1 (0.95%) 8,600 93.65 0 0 10,500 12,000 9,000
07/10/2025 10,600 0 (0%) 24,902 260.84 0 0 10,600 12,100 9,100
06/10/2025 10,700 0 (0%) 19,600 207.95 0 0 10,700 12,300 9,100
03/10/2025 10,700 -0.4 (-3.6%) 24,112 257.93 0 0 11,100 12,700 9,500
02/10/2025 11,300 0 (0%) 27,456 305.68 0 0 11,300 12,900 9,700
01/10/2025 11,200 -1.1 (-8.94%) 49,701 562.72 0 0 12,300 14,100 10,500
30/09/2025 11,700 -0.5 (-4.1%) 93,854 1,153.1 0 0 12,200 14,000 10,400
29/09/2025 12,700 1.6 (14.41%) 135,838 1,660.16 0 0 11,100 12,700 9,500
26/09/2025 11,300 1.4 (14.14%) 87,915 975.01 0 0 9,900 11,300 8,500
25/09/2025 10,000 0.1 (1.01%) 13,906 138.36 0 0 9,900 11,300 8,500
24/09/2025 10,000 0.1 (1.01%) 19,400 191.69 0 0 9,900 11,300 8,500
23/09/2025 10,000 0.1 (1.01%) 30,750 305.06 0 0 9,900 11,300 8,500
22/09/2025 9,900 -0.3 (-2.94%) 36,063 356.95 0 0 10,200 11,700 8,700
19/09/2025 10,200 0 (0%) 14,294 145.73 0 0 10,200 11,700 8,700
18/09/2025 10,300 0 (0%) 38,800 396.87 0 0 10,300 11,800 8,800

Historical Data-ko - BSC

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