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
13/03/2026 17,300 -0.1 (-0.57%) 1,230 21.31 0 0 17,400 19,100 15,700
12/03/2026 17,400 1.1 (6.75%) 21,190 361.82 0 0 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 13,550 222.36 80,000 1,152 16,000 17,600 14,400
10/03/2026 16,000 0.7 (4.58%) 25,415 408.74 0 0 15,300 16,800 13,800
09/03/2026 15,300 -1.5 (-8.93%) 66,180 1,042.24 0 0 16,800 18,400 15,200
06/03/2026 16,800 0 (0%) 800 13.44 0 0 16,800 18,400 15,200
05/03/2026 16,800 0.2 (1.2%) 17,400 292.58 0 0 16,600 18,200 15,000
04/03/2026 16,600 -0.4 (-2.35%) 29,524 489.74 0 0 17,000 18,700 15,300
03/03/2026 17,000 0 (0%) 1,400 23.8 0 0 17,000 18,700 15,300
02/03/2026 17,000 -0.5 (-2.86%) 18,863 318.57 0 0 17,500 19,200 15,800
27/02/2026 17,500 0.1 (0.57%) 12,950 223.87 0 0 17,400 19,100 15,700
26/02/2026 17,400 -0.3 (-1.69%) 4,601 80.02 0 0 17,700 19,400 16,000
25/02/2026 17,700 0.3 (1.72%) 2,536 44.18 0 0 17,400 19,100 15,700
24/02/2026 17,400 -0.1 (-0.57%) 3,500 61.07 0 0 17,500 19,200 15,800
23/02/2026 17,500 -0.1 (-0.57%) 2,200 38.69 0 0 17,600 19,300 15,900
13/02/2026 17,600 -0.1 (-0.56%) 3,700 64.82 0 0 17,700 19,400 16,000
12/02/2026 17,700 0.2 (1.14%) 100 1.77 0 0 17,500 19,200 15,800
11/02/2026 17,500 -0.5 (-2.78%) 10,200 178.7 0 0 18,000 19,800 16,200
10/02/2026 18,000 0.3 (1.69%) 8,200 145.63 0 0 17,700 19,400 16,000
09/02/2026 17,700 0.4 (2.31%) 18,623 327.57 0 0 17,300 19,000 15,600
06/02/2026 17,300 -0.7 (-3.89%) 33,302 580.6 0 0 18,000 19,800 16,200
05/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/02/2026 18,000 0 (0%) 5,700 101.59 0 0 18,000 19,800 16,200
03/02/2026 18,000 -0.3 (-1.64%) 10,300 185.4 0 0 18,300 20,100 16,500
02/02/2026 18,300 -0.1 (-0.54%) 7,193 129.69 0 0 18,400 20,200 16,600
30/01/2026 18,400 -0.1 (-0.54%) 12,300 223.31 0 0 18,500 20,300 16,700
29/01/2026 18,500 0.1 (0.54%) 24,201 445.25 0 0 18,400 20,200 16,600
28/01/2026 18,400 0 (0%) 16,600 304.21 0 0 18,400 20,200 16,600
27/01/2026 18,400 0.1 (0.55%) 18,000 329.3 0 0 18,300 20,100 16,500
26/01/2026 18,300 0.2 (1.1%) 37,710 688.38 0 0 18,100 19,900 16,300
23/01/2026 18,100 0.1 (0.56%) 17,330 314.11 0 0 18,000 19,800 16,200
22/01/2026 18,000 -0.3 (-1.64%) 26,901 487.71 0 0 18,300 20,100 16,500
21/01/2026 18,300 0.3 (1.67%) 23,045 419.63 0 0 18,000 19,800 16,200
20/01/2026 18,000 0.5 (2.86%) 47,500 848.23 0 0 17,500 19,200 15,800
19/01/2026 17,500 -1.1 (-5.91%) 35,566 629.62 0 0 18,600 20,400 16,800
16/01/2026 18,600 0.1 (0.54%) 3,300 61.04 0 0 18,500 20,300 16,700
15/01/2026 18,500 0.1 (0.54%) 23,850 435.13 0 0 18,400 20,200 16,600
14/01/2026 18,400 -0.3 (-1.6%) 23,021 420.77 0 0 18,700 20,500 16,900
13/01/2026 18,700 -0.1 (-0.53%) 37,400 684.54 0 0 18,800 20,600 17,000
12/01/2026 18,800 -0.3 (-1.57%) 41,100 748.88 0 0 19,100 21,000 17,200
09/01/2026 19,100 0.2 (1.06%) 3,650 67.73 0 0 18,900 20,700 17,100
08/01/2026 18,900 0.7 (3.85%) 6,250 116.37 0 0 18,200 20,000 16,400
07/01/2026 18,200 -0.5 (-2.67%) 10,800 198.89 0 0 18,700 20,500 16,900
06/01/2026 18,700 0.2 (1.08%) 2,100 38.96 0 0 18,500 20,300 16,700
05/01/2026 18,500 0.4 (2.21%) 8,600 158.07 0 0 18,100 19,900 16,300
31/12/2025 18,100 0.7 (4.02%) 77,530 1,374.56 0 0 17,400 19,100 15,700
30/12/2025 17,400 0.1 (0.58%) 2,150 37.31 0 0 17,300 19,000 15,600
29/12/2025 17,300 0.1 (0.58%) 3,651 62.85 0 0 17,200 18,900 15,500
26/12/2025 17,200 0.1 (0.58%) 7,200 123.3 0 0 17,100 18,800 15,400
25/12/2025 17,100 0.1 (0.59%) 3,000 51.18 0 0 17,000 18,700 15,300
24/12/2025 17,000 -0.3 (-1.73%) 12,300 209.25 0 0 17,300 19,000 15,600
23/12/2025 17,300 0 (0%) 701 12.11 0 0 17,300 19,000 15,600
22/12/2025 17,300 0.1 (0.58%) 6,607 114. 0 0 17,200 18,900 15,500
19/12/2025 17,200 0.1 (0.58%) 15,200 257.15 0 0 17,100 18,800 15,400
18/12/2025 17,100 0.3 (1.79%) 45,300 763.67 0 0 16,800 18,400 15,200
17/12/2025 16,800 0.1 (0.6%) 8,443 141.74 0 0 16,700 18,300 15,100
16/12/2025 16,700 0 (0%) 19,600 327.23 0 0 16,700 18,300 15,100
15/12/2025 16,700 0 (0%) 15,300 254.2 0 0 16,700 18,300 15,100
12/12/2025 16,700 -0.2 (-1.18%) 30,505 508.48 0 0 16,900 18,500 15,300
11/12/2025 16,900 0.1 (0.6%) 16,700 280.02 0 0 16,800 18,400 15,200
10/12/2025 16,800 0 (0%) 21,300 355.63 0 0 16,800 18,400 15,200
09/12/2025 16,800 0 (0%) 36,224 599.92 0 0 16,800 18,400 15,200
08/12/2025 16,800 0.4 (2.44%) 29,130 485.27 0 0 16,400 18,000 14,800
05/12/2025 16,400 0.2 (1.23%) 17,160 279.57 0 0 16,200 17,800 14,600
04/12/2025 16,200 0 (0%) 20,311 327.56 0 0 16,200 17,800 14,600
03/12/2025 16,200 -0.1 (-0.61%) 6,103 98.35 0 0 16,300 17,900 14,700
02/12/2025 16,300 -0.1 (-0.61%) 11,336 182.76 0 0 16,400 18,000 14,800
01/12/2025 16,400 0 (0%) 2,861 46.97 0 0 16,400 18,000 14,800
28/11/2025 16,400 -0.2 (-1.2%) 44,293 730.44 0 0 16,600 18,200 15,000
27/11/2025 16,600 -0.2 (-1.19%) 19,996 330.02 0 0 16,800 18,400 15,200
26/11/2025 16,800 0.2 (1.2%) 8,865 147.76 0 0 16,600 18,200 15,000
25/11/2025 16,600 -0.5 (-2.92%) 14,864 247.79 0 0 17,100 18,800 15,400
24/11/2025 17,100 0.4 (2.4%) 9,280 156.67 0 0 16,700 18,300 15,100
21/11/2025 16,700 -0.1 (-0.6%) 10,525 176.77 0 0 16,800 18,400 15,200
20/11/2025 16,800 -0.2 (-1.18%) 3,075 51.47 0 0 17,000 18,700 15,300
19/11/2025 17,000 -0.2 (-1.16%) 4,578 77.6 0 0 17,200 18,900 15,500
18/11/2025 17,200 0.2 (1.18%) 11,905 203.17 0 0 17,000 18,700 15,300
17/11/2025 17,000 0.3 (1.8%) 21,750 368.05 0 0 16,700 18,300 15,100
14/11/2025 16,700 -0.2 (-1.18%) 25,949 439.71 0 0 16,900 18,500 15,300
13/11/2025 16,900 0 (0%) 13,704 235.34 0 0 16,900 18,500 15,300
12/11/2025 16,900 -0.5 (-2.87%) 52,488 863.92 0 0 17,400 19,100 15,700
11/11/2025 17,400 0 (0%) 15,130 258.61 0 0 17,400 19,100 15,700
10/11/2025 17,400 0.4 (2.35%) 7,606 132.37 0 0 17,000 18,700 15,300
07/11/2025 17,000 -0.4 (-2.3%) 6,041 106.05 0 0 17,400 19,100 15,700
06/11/2025 17,400 0 (0%) 4,566 79.84 0 0 17,400 19,100 15,700
05/11/2025 17,400 -0.4 (-2.25%) 4,100 70.12 0 0 17,800 19,500 16,100
04/11/2025 17,800 0.1 (0.56%) 12,601 217.51 0 0 17,700 19,400 16,000
03/11/2025 17,700 0.8 (4.73%) 15,980 273.51 0 0 16,900 18,500 15,300
31/10/2025 16,900 -0.5 (-2.87%) 25,827 441.91 0 0 17,400 19,100 15,700
30/10/2025 17,400 -0.6 (-3.33%) 25,530 453.5 0 0 18,000 19,800 16,200
29/10/2025 18,000 0.1 (0.56%) 4,455 79.96 0 0 17,900 19,600 16,200
28/10/2025 17,900 0 (0%) 2,700 47.95 0 0 17,900 19,600 16,200
27/10/2025 17,900 0.3 (1.7%) 19,342 345.95 0 0 17,600 19,300 15,900
24/10/2025 17,600 -1 (-5.38%) 11,624 204.98 0 0 18,600 20,400 16,800
23/10/2025 18,600 0.1 (0.54%) 26,277 491.67 0 0 18,500 20,300 16,700
22/10/2025 18,500 -0.2 (-1.07%) 128,755 2,238.75 0 0 18,700 20,500 16,900
21/10/2025 18,700 -2 (-9.66%) 12,999 243.17 0 0 20,700 22,700 18,700
20/10/2025 20,700 -2.3 (-10%) 41,215 853.35 0 0 23,000 25,300 20,700
17/10/2025 23,000 0 (0%) 16,500 378.26 0 0 23,000 25,300 20,700
16/10/2025 23,000 -0.2 (-0.86%) 6,640 153.73 0 0 23,200 25,500 20,900
15/10/2025 23,200 0.1 (0.43%) 23,575 544.03 0 0 23,100 25,400 20,800
14/10/2025 23,100 -0.2 (-0.86%) 2,700 62.37 0 0 23,300 25,600 21,000
13/10/2025 23,300 0 (0%) 1,420 32.99 0 0 23,300 25,600 21,000
10/10/2025 23,300 0.4 (1.75%) 37,415 857.4 0 0 22,900 25,100 20,700
09/10/2025 22,900 0.2 (0.88%) 10,030 228.79 0 0 22,700 24,900 20,500
08/10/2025 22,700 0.1 (0.44%) 21,843 495.6 0 0 22,600 24,800 20,400
07/10/2025 22,600 0 (0%) 33,020 748.1 0 0 22,600 24,800 20,400
06/10/2025 22,600 -0.4 (-1.74%) 32,460 737.18 0 0 23,000 25,300 20,700
03/10/2025 23,000 0 (0%) 12,590 285.77 0 0 23,000 25,300 20,700
02/10/2025 23,000 0 (0%) 25,030 569.11 0 0 23,000 25,300 20,700
01/10/2025 23,000 0.1 (0.44%) 2,420 55.2 0 0 22,900 25,100 20,700
30/09/2025 22,900 0.1 (0.44%) 5,730 130.05 0 0 22,800 25,000 20,600
29/09/2025 22,800 -0.5 (-2.15%) 45,070 1,029.63 0 0 23,300 25,600 21,000
26/09/2025 23,300 -0.2 (-0.85%) 20,576 480.84 0 0 23,500 25,800 21,200
25/09/2025 23,500 0.4 (1.73%) 24,031 563.94 0 0 23,100 25,400 20,800
24/09/2025 23,100 1 (4.52%) 90,871 2,052.66 0 0 22,100 24,300 19,900
23/09/2025 22,100 0 (0%) 10,730 237.04 0 0 22,100 24,300 19,900
22/09/2025 22,100 -0.4 (-1.78%) 5,650 125.33 0 0 22,500 24,700 20,300
19/09/2025 22,500 0 (0%) 18,650 415.84 0 0 22,500 24,700 20,300
18/09/2025 22,500 -0.3 (-1.32%) 5,621 126.35 0 0 22,800 25,000 20,600
17/09/2025 22,800 0.3 (1.33%) 9,642 215.68 0 0 22,500 24,700 20,300
16/09/2025 22,500 0 (0%) 9,714 219.43 0 0 22,500 24,700 20,300
15/09/2025 22,500 -0.3 (-1.32%) 16,553 372.85 0 0 22,800 25,000 20,600

Historical Data-ko - BSC

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