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 13,250 0.15 (1.15%) 160,300 2,104.67 0 0 13,100 14,000 12,200
01/04/2026 13,100 0.05 (0.38%) 110,800 1,458.14 0 0 13,050 13,950 12,150
31/03/2026 13,050 0.1 (0.77%) 139,300 1,820.16 0 0 12,950 13,850 12,050
30/03/2026 12,950 -0.2 (-1.52%) 85,700 1,105.74 0 0 13,150 14,050 12,250
27/03/2026 13,150 0.2 (1.54%) 151,100 1,952.9 0 0 12,950 13,850 12,050
26/03/2026 12,950 0 (0%) 51,300 659.31 1,729,364 20,925.3 12,950 13,850 12,050
25/03/2026 12,950 0.2 (1.57%) 88,400 1,137.3 0 0 12,750 13,600 11,900
24/03/2026 12,750 0.25 (2%) 257,000 3,236.03 0 0 12,500 13,350 11,650
23/03/2026 12,500 -0.4 (-3.1%) 168,100 2,114.74 0 0 12,900 13,800 12,000
20/03/2026 12,900 0.1 (0.78%) 316,700 4,152.49 0 0 12,800 13,650 11,950
19/03/2026 12,800 -0.85 (-6.23%) 168,600 2,231.02 0 0 13,650 14,600 12,700
18/03/2026 13,650 -0.2 (-1.44%) 133,200 1,829.49 0 0 13,850 14,800 12,900
17/03/2026 13,850 -0.3 (-2.12%) 115,400 1,625.95 0 0 14,150 15,100 13,200
16/03/2026 14,150 0.4 (2.91%) 604,600 8,388.77 0 0 13,750 14,700 12,800
13/03/2026 13,750 -0.05 (-0.36%) 252,200 3,482.59 0 0 13,800 14,750 12,850
12/03/2026 13,800 0.4 (2.99%) 298,600 4,049.4 0 0 13,400 14,300 12,500
11/03/2026 13,400 0.3 (2.29%) 373,000 4,899.04 0 0 13,100 14,000 12,200
10/03/2026 13,100 0.15 (1.16%) 302,100 3,972.69 0 0 12,950 13,850 12,050
09/03/2026 12,950 -0.95 (-6.83%) 281,600 3,664.72 0 0 13,900 14,850 12,950
06/03/2026 13,900 -0.3 (-2.11%) 217,400 3,050.07 0 0 14,200 15,150 13,250
05/03/2026 14,200 0.1 (0.71%) 117,700 1,683.64 0 0 14,100 15,050 13,150
04/03/2026 14,100 -0.4 (-2.76%) 557,500 7,887.56 0 0 14,500 15,500 13,500
03/03/2026 14,500 -0.2 (-1.36%) 321,300 4,708.44 0 0 14,700 15,700 13,700
02/03/2026 14,700 -0.55 (-3.61%) 438,300 6,488.74 0 0 15,250 16,300 14,200
27/02/2026 15,250 0.15 (0.99%) 503,000 7,632.77 0 0 15,100 16,150 14,050
26/02/2026 15,100 0.5 (3.42%) 736,300 11,043.57 25,000 345 14,600 15,600 13,600
25/02/2026 14,600 0.15 (1.04%) 635,900 9,290.18 0 0 14,450 15,450 13,450
24/02/2026 14,450 -0.2 (-1.37%) 627,400 9,104.38 0 0 14,650 15,650 13,650
23/02/2026 14,650 0.05 (0.34%) 179,400 2,637.28 55,000 829 14,600 15,600 13,600
13/02/2026 14,600 0.05 (0.34%) 146,700 2,141.4 0 0 14,550 15,550 13,550
12/02/2026 14,550 0 (0%) 286,100 4,161.21 30,000 465 14,550 15,550 13,550
11/02/2026 14,550 0.05 (0.34%) 352,300 5,152.22 0 0 14,500 15,500 13,500
10/02/2026 14,500 -0.2 (-1.36%) 163,000 2,395.75 0 0 14,700 15,700 13,700
09/02/2026 14,700 0.1 (0.68%) 165,600 2,437.6 55,000 847 14,600 15,600 13,600
06/02/2026 14,600 -0.35 (-2.34%) 433,600 6,406.97 0 0 14,950 15,950 13,950
05/02/2026 14,950 -0.1 (-0.66%) 386,900 5,777.91 55,000 885.5 15,050 16,100 14,000
04/02/2026 15,050 -0.35 (-2.27%) 779,000 11,727.77 50,000 720 15,400 16,450 14,350
03/02/2026 15,400 0.15 (0.98%) 245,400 3,770.36 0 0 15,250 16,300 14,200
02/02/2026 15,250 0.05 (0.33%) 239,200 3,656.52 50,000 794.5 15,200 16,250 14,150
30/01/2026 15,200 0.05 (0.33%) 345,800 5,248.42 0 0 15,150 16,200 14,100
29/01/2026 15,150 0 (0%) 202,700 3,087.22 50,000 743 15,150 16,200 14,100
28/01/2026 15,150 -0.05 (-0.33%) 345,500 5,253.5 0 0 15,200 16,250 14,150
27/01/2026 15,200 0 (0%) 510,900 7,793.47 29,000 464 15,200 16,250 14,150
26/01/2026 15,200 -0.7 (-4.4%) 767,900 11,969.4 0 0 15,900 17,000 14,800
23/01/2026 15,900 -0.1 (-0.63%) 541,800 8,694.3 134,000 2,285.6 16,000 17,100 14,900
22/01/2026 16,000 -0.2 (-1.23%) 1,118,800 18,018.59 0 0 16,200 17,300 15,100
21/01/2026 16,200 -0.3 (-1.82%) 891,000 14,411.61 0 0 16,500 17,650 15,350
20/01/2026 16,500 -0.65 (-3.79%) 1,849,400 30,718.35 0 0 17,150 18,350 15,950
19/01/2026 17,150 -1 (-5.51%) 1,617,100 28,640.47 29,000 490.1 18,150 19,400 16,900
16/01/2026 18,150 1 (5.83%) 2,320,600 41,679.64 0 0 17,150 18,350 15,950
15/01/2026 17,150 0.95 (5.86%) 2,170,300 37,235.25 0 0 16,200 19,400 13,000
14/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
13/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
12/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
09/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
08/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
07/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
06/01/2026 16,800 -0.2 (-1.18%) 714,483 11,955.28 0 0 17,000 19,500 14,500
05/01/2026 16,900 0.2 (1.2%) 1,162,435 19,750.61 0 0 16,700 19,200 14,200
31/12/2025 16,800 0.3 (1.82%) 603,535 10,064.37 0 0 16,500 18,900 14,100
30/12/2025 16,600 0.2 (1.22%) 249,106 4,104.74 0 0 16,400 18,800 14,000
29/12/2025 16,500 0.3 (1.85%) 262,625 4,307.64 0 0 16,200 18,600 13,800
26/12/2025 16,500 0.1 (0.61%) 429,646 6,949.36 0 0 16,400 18,800 14,000
25/12/2025 16,100 -0.4 (-2.42%) 410,469 6,742.01 0 0 16,500 18,900 14,100
24/12/2025 16,600 -0.3 (-1.78%) 550,635 9,074.61 0 0 16,900 19,400 14,400
23/12/2025 16,700 -0.5 (-2.91%) 722,250 12,188.46 105,000 1,879.5 17,200 19,700 14,700
22/12/2025 17,200 0.2 (1.18%) 703,782 12,135.5 0 0 17,000 19,500 14,500
19/12/2025 17,000 0.3 (1.8%) 1,272,402 21,641.07 0 0 16,700 19,200 14,200
18/12/2025 16,600 0.3 (1.84%) 961,842 16,042.32 0 0 16,300 18,700 13,900
17/12/2025 16,300 0.4 (2.52%) 188,861 3,074.63 0 0 15,900 18,200 13,600
16/12/2025 16,300 0.5 (3.16%) 338,863 5,400.37 0 0 15,800 18,100 13,500
15/12/2025 15,800 -0.4 (-2.47%) 261,984 4,147.11 25,000 465 16,200 18,600 13,800
12/12/2025 16,100 -0.6 (-3.59%) 509,230 8,234.85 0 0 16,700 19,200 14,200
11/12/2025 16,600 -0.1 (-0.6%) 409,546 6,822.72 130,000 2,216 16,700 19,200 14,200
10/12/2025 16,800 0.5 (3.07%) 570,059 9,540.54 0 0 16,300 18,700 13,900
09/12/2025 16,400 0 (0%) 457,370 7,460.94 154,000 2,376.3 16,400 18,800 14,000
08/12/2025 16,400 0.1 (0.61%) 566,741 9,300.71 25,000 385 16,300 18,700 13,900
05/12/2025 16,300 -0.2 (-1.21%) 311,243 5,083.02 154,000 2,421 16,500 18,900 14,100
04/12/2025 16,500 0.2 (1.23%) 604,088 9,957.45 25,000 382.5 16,300 18,700 13,900
03/12/2025 16,300 0.2 (1.24%) 544,743 8,897.16 154,000 2,602.6 16,100 18,500 13,700
02/12/2025 16,000 0 (0%) 363,267 5,838.97 25,000 427.5 16,000 18,400 13,600
01/12/2025 16,200 0.9 (5.88%) 782,452 12,500.49 154,000 2,589.9 15,300 17,500 13,100
28/11/2025 15,300 -0.1 (-0.65%) 141,759 2,168.69 25,000 427.5 15,400 17,700 13,100
27/11/2025 15,300 0 (0%) 180,685 2,783.36 154,000 2,376.9 15,300 17,500 13,100
26/11/2025 15,300 0.1 (0.66%) 181,521 2,769.71 25,000 430 15,200 17,400 13,000
25/11/2025 15,100 -0.2 (-1.31%) 183,376 2,790.93 154,000 2,515.6 15,300 17,500 13,100
24/11/2025 15,400 0.2 (1.32%) 179,885 2,746.12 25,000 387.5 15,200 17,400 13,000
21/11/2025 15,300 0 (0%) 213,230 3,236.31 154,000 2,517.7 15,300 17,500 13,100
20/11/2025 15,300 -0.2 (-1.29%) 126,893 1,947.16 25,000 337.5 15,500 17,800 13,200
19/11/2025 15,400 -0.2 (-1.28%) 167,510 2,591.79 154,000 2,532.6 15,600 17,900 13,300
18/11/2025 15,700 0.5 (3.29%) 473,571 7,378.04 25,000 430 15,200 17,400 13,000
17/11/2025 15,400 0.1 (0.65%) 527,669 8,046.63 154,000 2,186.2 15,300 17,500 13,100
14/11/2025 15,500 0.1 (0.65%) 114,534 1,754.94 25,000 337.5 15,400 17,700 13,100
13/11/2025 15,400 0.4 (2.67%) 258,467 3,973.43 154,000 2,320.5 15,000 17,200 12,800
12/11/2025 15,200 0.4 (2.7%) 158,149 2,373.43 25,000 350 14,800 17,000 12,600
11/11/2025 14,800 -0.1 (-0.67%) 177,753 2,629.12 154,000 2,325 14,900 17,100 12,700
10/11/2025 15,000 -0.1 (-0.66%) 353,325 5,267.98 0 0 15,100 17,300 12,900
07/11/2025 15,200 -0.3 (-1.94%) 486,515 7,367.84 179,000 2,622.7 15,500 17,800 13,200
06/11/2025 15,600 -0.2 (-1.27%) 277,728 4,307.73 0 0 15,800 18,100 13,500
05/11/2025 15,800 0.4 (2.6%) 249,221 3,938.89 94,000 1,583 15,400 17,700 13,100
04/11/2025 15,800 -0.2 (-1.25%) 1,210,477 18,585.91 0 0 16,000 18,400 13,600
03/11/2025 15,800 -0.9 (-5.39%) 1,131,359 18,127.54 179,000 3,141.6 16,700 19,200 14,200
31/10/2025 16,700 -0.7 (-4.02%) 844,433 14,136.89 0 0 17,400 20,000 14,800
30/10/2025 17,300 -0.1 (-0.57%) 1,246,149 21,713.95 179,000 3,173 17,400 20,000 14,800
29/10/2025 17,500 0.8 (4.79%) 1,008,525 17,567.69 0 0 16,700 19,200 14,200
28/10/2025 16,900 0.5 (3.05%) 350,200 5,853.95 110,000 1,980 16,400 18,800 14,000
27/10/2025 16,200 -0.5 (-2.99%) 428,650 7,025.22 0 0 16,700 19,200 14,200
24/10/2025 16,700 -0.4 (-2.34%) 315,313 5,266.76 110,000 1,881 17,100 19,600 14,600
23/10/2025 17,100 0.5 (3.01%) 389,846 6,672.46 0 0 16,600 19,000 14,200
22/10/2025 16,800 0.2 (1.2%) 384,080 6,367.46 110,000 1,929.5 16,600 19,000 14,200
21/10/2025 16,700 -0.6 (-3.47%) 574,094 9,535.2 0 0 17,300 19,800 14,800
20/10/2025 16,600 -0.4 (-2.35%) 1,090,199 18,897.9 110,000 1,980 17,000 19,500 14,500
17/10/2025 17,000 0.8 (4.94%) 929,382 15,804.19 0 0 16,200 18,600 13,800
16/10/2025 16,500 0.8 (5.1%) 752,350 12,180.83 110,000 1,507 15,700 18,000 13,400
15/10/2025 15,800 0 (0%) 314,325 4,931.57 0 0 15,800 18,100 13,500
14/10/2025 15,700 -0.2 (-1.26%) 420,491 6,643.84 110,000 1,870 15,900 18,200 13,600
13/10/2025 16,000 -0.1 (-0.62%) 435,144 6,898.71 0 0 16,100 18,500 13,700
10/10/2025 16,200 0.1 (0.62%) 356,655 5,757.39 110,000 1,603 16,100 18,500 13,700
09/10/2025 16,100 -0.1 (-0.62%) 419,406 6,758.98 0 0 16,200 18,600 13,800
08/10/2025 16,100 -0.1 (-0.62%) 257,598 4,178.69 110,000 2,046 16,200 18,600 13,800
07/10/2025 16,200 0.1 (0.62%) 175,222 2,842.6 0 0 16,100 18,500 13,700
06/10/2025 16,300 0.3 (1.88%) 457,897 7,364.23 110,000 1,498 16,000 18,400 13,600
03/10/2025 16,000 -0.3 (-1.84%) 199,129 3,178.75 0 0 16,300 18,700 13,900
02/10/2025 16,200 0.1 (0.62%) 520,997 8,491.16 110,000 1,507 16,100 18,500 13,700

Historical Data-ko - BSC

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