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
02/02/2026 16,500 0.2 (1.23%) 322,659 5,320.66 0 0 16,300 17,900 14,700
30/01/2026 16,300 -0.3 (-1.81%) 496,199 8,247.79 0 0 16,600 18,200 15,000
29/01/2026 16,600 0.4 (2.47%) 184,212 3,015.83 0 0 16,200 17,800 14,600
28/01/2026 16,200 -0.1 (-0.61%) 285,012 4,609.28 0 0 16,300 17,900 14,700
27/01/2026 16,300 0.1 (0.62%) 219,970 3,594.36 0 0 16,200 17,800 14,600
26/01/2026 16,200 -1.1 (-6.36%) 1,139,630 18,805.46 0 0 17,300 19,000 15,600
23/01/2026 17,300 -0.6 (-3.35%) 375,394 6,575.32 0 0 17,900 19,600 16,200
22/01/2026 17,900 0.6 (3.47%) 2,279,222 41,024.21 0 0 17,300 19,000 15,600
21/01/2026 17,300 0.5 (2.98%) 684,453 11,793.87 0 0 16,800 18,400 15,200
20/01/2026 16,800 -0.2 (-1.18%) 279,100 4,715.25 0 0 17,000 18,700 15,300
19/01/2026 17,000 -0.4 (-2.3%) 446,481 7,652.95 0 0 17,400 19,100 15,700
16/01/2026 17,400 -0.4 (-2.25%) 1,134,973 20,128.36 0 0 17,800 19,500 16,100
15/01/2026 17,800 0.5 (2.89%) 1,042,135 18,421.22 0 0 17,300 19,000 15,600
14/01/2026 17,300 0.7 (4.22%) 1,347,324 22,857.49 0 0 16,600 18,200 15,000
13/01/2026 16,600 0.1 (0.61%) 324,168 5,352.09 0 0 16,500 18,100 14,900
12/01/2026 16,500 0.4 (2.48%) 560,766 9,264. 0 0 16,100 17,700 14,500
09/01/2026 16,100 -0.2 (-1.23%) 175,844 2,865.33 0 0 16,300 17,900 14,700
08/01/2026 16,300 0.6 (3.82%) 530,668 8,648.57 0 0 15,700 17,200 14,200
07/01/2026 15,700 0.2 (1.29%) 290,937 4,557.74 0 0 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 94,497 1,468.24 0 0 15,500 17,000 14,000
05/01/2026 15,500 -0.2 (-1.27%) 111,102 1,740.04 0 0 15,700 17,200 14,200
31/12/2025 15,700 0 (0%) 136,556 2,137.87 0 0 15,700 17,200 14,200
30/12/2025 15,700 0 (0%) 67,341 1,056.89 0 0 15,700 17,200 14,200
29/12/2025 15,700 0.1 (0.64%) 116,866 1,835.57 0 0 15,600 17,100 14,100
26/12/2025 15,600 -0.1 (-0.64%) 164,292 2,555.84 0 0 15,700 17,200 14,200
25/12/2025 15,700 -0.1 (-0.63%) 131,014 2,059.69 0 0 15,800 17,300 14,300
24/12/2025 15,800 0 (0%) 81,312 1,283.34 0 0 15,800 17,300 14,300
23/12/2025 15,800 0 (0%) 105,181 1,657.81 0 0 15,800 17,300 14,300
22/12/2025 15,800 0.1 (0.64%) 102,741 1,624.96 0 0 15,700 17,200 14,200
19/12/2025 15,700 0 (0%) 63,193 998.73 0 0 15,700 17,200 14,200
18/12/2025 15,700 -0.2 (-1.26%) 40,634 640.9 0 0 15,900 17,400 14,400
17/12/2025 15,900 -0.1 (-0.63%) 999,654 15,797.12 0 0 16,000 17,600 14,400
16/12/2025 16,000 0.2 (1.27%) 125,039 1,983.66 0 0 15,800 17,300 14,300
15/12/2025 15,800 -0.1 (-0.63%) 137,193 2,169.31 0 0 15,900 17,400 14,400
12/12/2025 15,900 -0.4 (-2.45%) 147,376 2,369.83 0 0 16,300 17,900 14,700
11/12/2025 16,300 -0.1 (-0.61%) 82,575 1,350.73 0 0 16,400 18,000 14,800
10/12/2025 16,400 -0.1 (-0.61%) 78,305 1,283.15 0 0 16,500 18,100 14,900
09/12/2025 16,500 0 (0%) 229,145 3,755.74 0 0 16,500 18,100 14,900
08/12/2025 16,500 -0.1 (-0.6%) 124,580 2,060.3 0 0 16,600 18,200 15,000
05/12/2025 16,600 -0.1 (-0.6%) 72,210 1,202.47 0 0 16,700 18,300 15,100
04/12/2025 16,700 0.1 (0.6%) 149,076 2,485.57 0 0 16,600 18,200 15,000
03/12/2025 16,600 0 (0%) 166,900 2,764.53 0 0 16,600 18,200 15,000
02/12/2025 16,600 0.1 (0.61%) 156,347 2,581.19 0 0 16,500 18,100 14,900
01/12/2025 16,500 0 (0%) 125,889 2,089.37 0 0 16,500 18,100 14,900
28/11/2025 16,500 -0.2 (-1.2%) 161,347 2,677.1 0 0 16,700 18,300 15,100
27/11/2025 16,700 0 (0%) 121,659 2,031.72 0 0 16,700 18,300 15,100
26/11/2025 16,700 0 (0%) 127,860 2,132.48 0 0 16,700 18,300 15,100
25/11/2025 16,700 0 (0%) 276,717 4,606.55 0 0 16,700 18,300 15,100
24/11/2025 16,700 -0.1 (-0.6%) 100,743 1,685.56 0 0 16,800 18,400 15,200
21/11/2025 16,800 0 (0%) 123,499 2,062.78 0 0 16,800 18,400 15,200
20/11/2025 16,800 -0.1 (-0.59%) 158,296 2,661.1 0 0 16,900 18,500 15,300
19/11/2025 16,900 -0.2 (-1.17%) 403,658 6,911.56 0 0 17,100 18,800 15,400
18/11/2025 17,100 0.2 (1.18%) 287,854 4,888.8 0 0 16,900 18,500 15,300
17/11/2025 16,900 0.1 (0.6%) 151,035 2,555.76 0 0 16,800 18,400 15,200
14/11/2025 16,800 -0.2 (-1.18%) 160,159 2,705.01 0 0 17,000 18,700 15,300
13/11/2025 17,000 0.3 (1.8%) 445,329 7,646.94 0 0 16,700 18,300 15,100
12/11/2025 16,700 0.1 (0.6%) 240,013 3,992.15 0 0 16,600 18,200 15,000
11/11/2025 16,600 0 (0%) 138,129 2,300.28 0 0 16,600 18,200 15,000
10/11/2025 16,600 -0.2 (-1.19%) 196,477 3,269.44 0 0 16,800 18,400 15,200
07/11/2025 16,800 -0.3 (-1.75%) 319,796 5,396.78 0 0 17,100 18,800 15,400
06/11/2025 17,100 -0.3 (-1.72%) 201,453 3,482.65 0 0 17,400 19,100 15,700
05/11/2025 17,400 0.6 (3.57%) 699,579 12,064.39 410,000 7,544 16,800 18,400 15,200
04/11/2025 16,800 -0.1 (-0.59%) 307,253 5,100.68 0 0 16,900 18,500 15,300
03/11/2025 16,900 -0.3 (-1.74%) 224,314 3,836.58 180,000 3,402 17,200 18,900 15,500
31/10/2025 17,200 0.4 (2.38%) 448,314 7,732.3 0 0 16,800 18,400 15,200
30/10/2025 16,800 -0.1 (-0.59%) 223,360 3,776.66 0 0 16,900 18,500 15,300
29/10/2025 16,900 0 (0%) 365,866 6,203.52 90,000 1,665 16,900 18,500 15,300
28/10/2025 16,900 0.2 (1.2%) 150,700 2,504.72 0 0 16,700 18,300 15,100
27/10/2025 16,700 -0.2 (-1.18%) 183,248 3,061.89 0 0 16,900 18,500 15,300
24/10/2025 16,900 -0.1 (-0.59%) 173,930 2,911.18 0 0 17,000 18,700 15,300
23/10/2025 17,000 -0.2 (-1.16%) 171,750 2,951.92 0 0 17,200 18,900 15,500
22/10/2025 17,200 0.7 (4.24%) 347,443 5,857.08 0 0 16,500 18,100 14,900
21/10/2025 16,500 -0.3 (-1.79%) 515,875 8,464.43 0 0 16,800 18,400 15,200
20/10/2025 16,800 -0.6 (-3.45%) 283,703 4,853.59 0 0 17,400 19,100 15,700
17/10/2025 17,400 -0.1 (-0.57%) 340,732 5,917.08 0 0 17,500 19,200 15,800
16/10/2025 17,500 -0.1 (-0.57%) 205,603 3,593.87 0 0 17,600 19,300 15,900
15/10/2025 17,600 -0.1 (-0.56%) 251,417 4,421.21 0 0 17,700 19,400 16,000
14/10/2025 17,700 -0.2 (-1.12%) 366,272 6,506.76 0 0 17,900 19,600 16,200
13/10/2025 17,900 -0.1 (-0.56%) 241,056 4,295.13 0 0 18,000 19,800 16,200
10/10/2025 18,000 -0.1 (-0.55%) 216,704 3,891.36 0 0 18,100 19,900 16,300
09/10/2025 18,100 0 (0%) 164,324 2,953.65 0 0 18,100 19,900 16,300
08/10/2025 18,100 0.2 (1.12%) 159,429 2,872.8 0 0 17,900 19,600 16,200
07/10/2025 17,900 0 (0%) 95,194 1,707.27 0 0 17,900 19,600 16,200
06/10/2025 17,900 0.2 (1.13%) 164,081 2,945.28 0 0 17,700 19,400 16,000
03/10/2025 17,700 -0.1 (-0.56%) 252,951 4,480.2 0 0 17,800 19,500 16,100
02/10/2025 17,800 -0.3 (-1.66%) 382,702 6,872.85 0 0 18,100 19,900 16,300
01/10/2025 18,100 -0.1 (-0.55%) 228,762 4,139.37 0 0 18,200 20,000 16,400
30/09/2025 18,200 -0.2 (-1.09%) 232,566 4,227.09 0 0 18,400 20,200 16,600
29/09/2025 18,400 0.2 (1.1%) 191,982 3,517.37 0 0 18,200 20,000 16,400
26/09/2025 18,200 -0.3 (-1.62%) 151,487 2,773.07 0 0 18,500 20,300 16,700
25/09/2025 18,500 0.2 (1.09%) 144,997 2,659.38 0 0 18,300 20,100 16,500
24/09/2025 18,300 0.1 (0.55%) 131,393 2,393.68 0 0 18,200 20,000 16,400
23/09/2025 18,200 0 (0%) 147,602 2,695.96 0 0 18,200 20,000 16,400
22/09/2025 18,200 -0.3 (-1.62%) 300,861 5,505.54 0 0 18,500 20,300 16,700
19/09/2025 18,500 -0.2 (-1.07%) 138,874 2,580.89 0 0 18,700 20,500 16,900
18/09/2025 18,700 0.1 (0.54%) 174,851 3,244.59 0 0 18,600 20,400 16,800
17/09/2025 18,600 -0.2 (-1.06%) 331,858 6,227.77 0 0 18,800 20,600 17,000
16/09/2025 18,800 -0.2 (-1.05%) 310,435 5,877.88 0 0 19,000 20,900 17,100
15/09/2025 19,000 0.2 (1.06%) 373,881 7,071.52 0 0 18,800 20,600 17,000
12/09/2025 18,800 0.4 (2.17%) 431,053 8,013.22 0 0 18,400 20,200 16,600
11/09/2025 18,400 0 (0%) 307,848 5,616.78 0 0 18,400 20,200 16,600
10/09/2025 18,400 0 (0%) 261,621 4,802.58 0 0 18,400 20,200 16,600
09/09/2025 18,400 -0.1 (-0.54%) 342,546 6,307.86 0 0 18,500 20,300 16,700
08/09/2025 18,500 -0.5 (-2.63%) 625,454 11,630.07 0 0 19,000 20,900 17,100
05/09/2025 19,000 -0.1 (-0.52%) 734,897 14,153.35 0 0 19,100 21,000 17,200
04/09/2025 19,100 0.2 (1.06%) 259,421 4,944.07 0 0 18,900 20,700 17,100
03/09/2025 18,900 0.1 (0.53%) 315,898 5,964.77 185,000 3,145 18,800 20,600 17,000
29/08/2025 18,800 0 (0%) 360,878 6,795.4 0 0 18,800 20,600 17,000
28/08/2025 18,800 -0.1 (-0.53%) 364,048 6,847.75 0 0 18,900 20,700 17,100
27/08/2025 18,900 0.1 (0.53%) 306,014 5,774.93 0 0 18,800 20,600 17,000
26/08/2025 18,800 0.3 (1.62%) 402,830 7,505.32 0 0 18,500 20,300 16,700
25/08/2025 18,500 -0.3 (-1.6%) 539,776 10,084.34 0 0 18,800 20,600 17,000
22/08/2025 18,800 -0.6 (-3.09%) 1,162,825 21,959.78 0 0 19,400 21,300 17,500
21/08/2025 19,400 0.1 (0.52%) 961,329 18,552.18 0 0 19,300 21,200 17,400
20/08/2025 19,300 -0.6 (-3.02%) 1,903,855 37,059.52 0 0 19,900 21,800 18,000
19/08/2025 19,900 -0.2 (-1.%) 1,066,496 21,304.3 0 0 20,100 22,100 18,100
18/08/2025 20,100 0.2 (1.01%) 1,017,414 20,514.49 0 0 19,900 21,800 18,000
15/08/2025 19,900 -0.5 (-2.45%) 2,029,039 40,833.14 0 0 20,400 22,400 18,400
14/08/2025 20,400 -0.1 (-0.49%) 1,226,591 24,983.91 0 0 20,500 22,500 18,500
13/08/2025 20,500 -0.4 (-1.91%) 2,723,221 55,819.56 0 0 20,900 22,900 18,900
12/08/2025 20,900 0.1 (0.48%) 1,856,771 38,834.96 0 0 20,800 22,800 18,800
11/08/2025 20,800 -0.2 (-0.95%) 1,814,197 37,854.43 0 0 21,000 23,100 18,900
08/08/2025 21,000 0.5 (2.44%) 3,794,987 79,410.08 0 0 20,500 22,500 18,500
07/08/2025 20,500 0 (0%) 1,634,197 33,707.82 0 0 20,500 22,500 18,500
06/08/2025 20,500 0.7 (3.54%) 2,933,793 60,085.28 0 0 19,800 21,700 17,900
05/08/2025 19,800 -0.4 (-1.98%) 1,914,108 38,292.12 0 0 20,200 22,200 18,200
04/08/2025 20,200 0.4 (2.02%) 778,585 15,600.88 0 0 19,800 21,700 17,900

Historical Data-ko - BSC

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