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
02/03/2026 8,000 -0.2 (-2.44%) 148,842 1,190.93 0 0 8,200 9,000 7,400
27/02/2026 8,200 0 (0%) 75,832 614.24 0 0 8,200 9,000 7,400
26/02/2026 8,200 0.1 (1.23%) 60,767 493.13 0 0 8,100 8,900 7,300
25/02/2026 8,100 0.1 (1.25%) 215,333 1,742.54 0 0 8,000 8,800 7,200
24/02/2026 8,000 0.2 (2.56%) 263,225 2,104.93 0 0 7,800 8,500 7,100
23/02/2026 7,800 0.2 (2.63%) 160,605 1,231.19 0 0 7,600 8,300 6,900
16/02/2026 7,600 0 (0%) 0 0 0 0 7,600 0 0
13/02/2026 7,600 0.1 (1.33%) 83,573 628.64 0 0 7,500 8,200 6,800
12/02/2026 7,500 0.3 (4.17%) 94,285 700.31 0 0 7,200 7,900 6,500
11/02/2026 7,200 0.1 (1.41%) 69,372 495.81 0 0 7,100 7,800 6,400
10/02/2026 7,100 0 (0%) 126,802 898.65 0 0 7,100 7,800 6,400
09/02/2026 7,100 -0.1 (-1.39%) 69,456 499.05 0 0 7,200 7,900 6,500
06/02/2026 7,200 -0.1 (-1.37%) 200,915 1,447.03 0 0 7,300 8,000 6,600
05/02/2026 7,300 0 (0%) 54,632 395.25 0 0 7,300 8,000 6,600
04/02/2026 7,300 0 (0%) 130,093 941.95 0 0 7,300 8,000 6,600
03/02/2026 7,300 0 (0%) 113,700 833.8 0 0 7,300 8,000 6,600
02/02/2026 7,300 0 (0%) 74,411 547.47 0 0 7,300 8,000 6,600
30/01/2026 7,300 -0.2 (-2.67%) 168,067 1,247.69 0 0 7,500 8,200 6,800
29/01/2026 7,500 -0.1 (-1.32%) 49,247 373.27 0 0 7,600 8,300 6,900
28/01/2026 7,600 -0.1 (-1.3%) 89,711 686.16 0 0 7,700 8,400 7,000
27/01/2026 7,700 -0.1 (-1.28%) 196,600 1,507.27 0 0 7,800 8,500 7,100
26/01/2026 7,800 -0.1 (-1.27%) 80,790 633.36 0 0 7,900 8,600 7,200
23/01/2026 7,900 0 (0%) 106,745 835.84 0 0 7,900 8,600 7,200
22/01/2026 7,900 0 (0%) 136,527 1,078.98 0 0 7,900 8,600 7,200
21/01/2026 7,900 -0.1 (-1.25%) 70,161 554.3 0 0 8,000 8,800 7,200
20/01/2026 8,000 0 (0%) 125,467 994.8 0 0 8,000 8,800 7,200
19/01/2026 8,000 0 (0%) 100,357 801.11 0 0 8,000 8,800 7,200
16/01/2026 8,000 0.1 (1.27%) 149,224 1,188.53 0 0 7,900 8,600 7,200
15/01/2026 7,900 0 (0%) 73,298 581.31 0 0 7,900 8,600 7,200
14/01/2026 7,900 -0.1 (-1.25%) 205,276 1,630.35 0 0 8,000 8,800 7,200
13/01/2026 8,000 0 (0%) 92,969 745.07 10,000 80 8,000 8,800 7,200
12/01/2026 8,000 0 (0%) 169,298 1,348.53 13,300 95.76 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 112,807 907.01 0 0 8,000 8,800 7,200
08/01/2026 8,000 -0.1 (-1.23%) 126,991 1,021.47 0 0 8,100 8,900 7,300
07/01/2026 8,100 0 (0%) 66,917 542.17 0 0 8,100 8,900 7,300
06/01/2026 8,100 -0.1 (-1.22%) 68,517 555.01 0 0 8,200 9,000 7,400
05/01/2026 8,200 0 (0%) 72,324 591.25 0 0 8,200 9,000 7,400
31/12/2025 8,200 -0.1 (-1.2%) 110,263 901.75 0 0 8,300 9,100 7,500
30/12/2025 8,300 0 (0%) 53,826 442.91 0 0 8,300 9,100 7,500
29/12/2025 8,300 0 (0%) 67,750 556.06 0 0 8,300 9,100 7,500
26/12/2025 8,300 0 (0%) 149,120 1,222.56 0 0 8,300 9,100 7,500
25/12/2025 8,300 0.1 (1.22%) 182,007 1,501.23 0 0 8,200 9,000 7,400
24/12/2025 8,200 -0.1 (-1.2%) 115,673 955.41 0 0 8,300 9,100 7,500
23/12/2025 8,300 0 (0%) 161,968 1,344.16 0 0 8,300 9,100 7,500
22/12/2025 8,300 0 (0%) 167,452 1,389.35 0 0 8,300 9,100 7,500
19/12/2025 8,300 -0.2 (-2.35%) 70,084 586.89 0 0 8,500 9,300 7,700
18/12/2025 8,500 0.4 (4.94%) 499,832 4,187.3 0 0 8,100 8,900 7,300
17/12/2025 8,100 0 (0%) 204,071 1,659.74 0 0 8,100 8,900 7,300
16/12/2025 8,100 0 (0%) 83,220 667.29 0 0 8,100 8,900 7,300
15/12/2025 8,100 0 (0%) 84,810 680.15 0 0 8,100 8,900 7,300
12/12/2025 8,100 0 (0%) 219,410 1,777.04 0 0 8,100 8,900 7,300
11/12/2025 8,100 0 (0%) 72,700 590.69 0 0 8,100 8,900 7,300
10/12/2025 8,100 -0.1 (-1.22%) 105,511 855.22 0 0 8,200 9,000 7,400
09/12/2025 8,200 0.1 (1.23%) 70,406 570.44 0 0 8,100 8,900 7,300
08/12/2025 8,100 -0.1 (-1.22%) 113,608 927.36 0 0 8,200 9,000 7,400
05/12/2025 8,200 0 (0%) 127,240 1,042.28 0 0 8,200 9,000 7,400
04/12/2025 8,200 0.1 (1.23%) 82,835 679.11 0 0 8,100 8,900 7,300
03/12/2025 8,100 -0.1 (-1.22%) 94,954 776.67 0 0 8,200 9,000 7,400
02/12/2025 8,200 0.1 (1.23%) 75,980 617.11 0 0 8,100 8,900 7,300
01/12/2025 8,100 -0.1 (-1.22%) 105,260 858.44 0 0 8,200 9,000 7,400
28/11/2025 8,200 -0.1 (-1.2%) 62,607 515.69 0 0 8,300 9,100 7,500
27/11/2025 8,300 0 (0%) 105,138 872.53 150,000 1,125 8,300 9,100 7,500
26/11/2025 8,300 0 (0%) 208,522 1,718.1 0 0 8,300 9,100 7,500
25/11/2025 8,300 -0.1 (-1.19%) 107,111 898.31 174,826 1,328.68 8,400 9,200 7,600
24/11/2025 8,400 0 (0%) 169,162 1,429.2 0 0 8,400 9,200 7,600
21/11/2025 8,400 -0.1 (-1.18%) 219,818 1,861.17 65,000 500.5 8,500 9,300 7,700
20/11/2025 8,500 -0.1 (-1.16%) 184,886 1,578.32 150,000 1,170 8,600 9,400 7,800
19/11/2025 8,600 0 (0%) 140,087 1,199.37 0 0 8,600 9,400 7,800
18/11/2025 8,600 -0.1 (-1.15%) 408,118 3,530.73 188,982 1,492.96 8,700 9,500 7,900
17/11/2025 8,700 0.2 (2.35%) 225,750 1,968.82 0 0 8,500 9,300 7,700
14/11/2025 8,500 0.3 (3.66%) 826,249 7,246.92 17,700 130.98 8,200 9,000 7,400
13/11/2025 8,200 0.2 (2.5%) 211,524 1,722.5 159,640 1,149.41 8,000 8,800 7,200
12/11/2025 8,000 0 (0%) 560,289 4,478.13 258,000 2,043.2 8,000 8,800 7,200
11/11/2025 8,000 0 (0%) 551,286 4,388.94 376,800 3,021.6 8,000 8,800 7,200
10/11/2025 8,000 -0.8 (-9.09%) 1,636,147 13,249.68 320,000 2,692 8,800 9,600 8,000
07/11/2025 8,800 -0.4 (-4.35%) 438,166 3,951.22 218,000 1,986.4 9,200 10,100 8,300
06/11/2025 9,200 0.7 (8.24%) 3,753,685 30,704.29 416,600 3,207.82 8,500 9,300 7,700
05/11/2025 8,500 -0.9 (-9.57%) 1,196,126 10,167.11 0 0 9,400 10,300 8,500
04/11/2025 9,400 -1 (-9.62%) 613,626 5,772.69 15,000 141 10,400 11,400 9,400
03/11/2025 10,400 -1.1 (-9.57%) 1,594,024 16,726.34 0 0 11,500 12,600 10,400
31/10/2025 11,500 0 (0%) 703,276 7,940.31 262,100 3,134.46 11,500 12,600 10,400
30/10/2025 11,500 -0.6 (-4.96%) 418,071 4,797.47 136,400 1,574.12 12,100 13,300 10,900
29/10/2025 12,100 -0.1 (-0.82%) 378,116 4,447.57 191,000 2,149 12,200 13,400 11,000
28/10/2025 12,200 0.5 (4.27%) 1,408,600 15,970.99 190,000 2,014 11,700 12,800 10,600
27/10/2025 11,700 -1.3 (-10%) 950,051 11,879.09 80,000 944 13,000 14,300 11,700
24/10/2025 13,000 -0.1 (-0.76%) 734,646 9,504.96 40,000 576 13,100 14,400 11,800
23/10/2025 13,100 0.6 (4.8%) 894,456 11,275.62 50,000 595 12,500 13,700 11,300
22/10/2025 12,500 0.1 (0.81%) 539,215 6,674.77 37,000 426.9 12,400 13,600 11,200
21/10/2025 12,400 -0.2 (-1.59%) 885,563 11,091.01 280,000 3,192 12,600 13,800 11,400
20/10/2025 12,600 0.2 (1.61%) 715,855 8,950.93 80,000 904 12,400 13,600 11,200
17/10/2025 12,400 -0.3 (-2.36%) 297,457 3,713.68 0 0 12,700 13,900 11,500
16/10/2025 12,700 -0.2 (-1.55%) 346,673 4,420.62 80,000 992 12,900 14,100 11,700
15/10/2025 12,900 0.2 (1.57%) 947,380 12,050.03 100,000 1,150 12,700 13,900 11,500
14/10/2025 12,700 -0.3 (-2.31%) 585,393 7,495.94 0 0 13,000 14,300 11,700
13/10/2025 13,000 0 (0%) 762,032 9,887.33 60,000 744 13,000 14,300 11,700
10/10/2025 13,000 0 (0%) 1,447,877 18,450.19 307,000 3,893.2 13,000 14,300 11,700
09/10/2025 13,000 0 (0%) 255,654 3,304.32 200,900 2,350.53 13,000 14,300 11,700
08/10/2025 13,000 -0.2 (-1.52%) 673,437 8,691.81 90,000 1,071 13,200 14,500 11,900
07/10/2025 13,200 0 (0%) 419,707 5,495.17 322,000 3,831.8 13,200 14,500 11,900
06/10/2025 13,200 -0.2 (-1.49%) 184,267 2,426.54 75,000 907.5 13,400 14,700 12,100
03/10/2025 13,400 0.5 (3.88%) 763,681 10,042.19 416,000 4,867.2 12,900 14,100 11,700
02/10/2025 12,900 -0.3 (-2.27%) 155,435 2,008.86 93,600 1,113.84 13,200 14,500 11,900
01/10/2025 13,200 0.5 (3.94%) 691,413 8,919.37 432,000 4,968 12,700 13,900 11,500
30/09/2025 12,700 -0.2 (-1.55%) 510,481 6,417.82 60,000 702 12,900 14,100 11,700
29/09/2025 12,900 0 (0%) 273,785 3,509.41 180,000 2,106 12,900 14,100 11,700
26/09/2025 12,900 0 (0%) 509,220 6,530.4 393,000 4,688.1 12,900 14,100 11,700
25/09/2025 12,900 0 (0%) 307,399 3,943.45 156,000 1,825.2 12,900 14,100 11,700
24/09/2025 12,900 -0.1 (-0.77%) 468,256 6,015.89 247,000 2,889.9 13,000 14,300 11,700
23/09/2025 13,000 0 (0%) 262,961 3,408.75 634,600 7,692.82 13,000 14,300 11,700
22/09/2025 13,000 -0.2 (-1.52%) 415,754 5,390.23 74,000 880.6 13,200 14,500 11,900
19/09/2025 13,200 0.3 (2.33%) 534,928 6,929.2 736,000 8,911.2 12,900 14,100 11,700
18/09/2025 12,900 0 (0%) 267,413 3,423.76 166,000 1,957.2 12,900 14,100 11,700
17/09/2025 12,900 -0.2 (-1.53%) 615,230 7,937.92 159,500 1,886.1 13,100 14,400 11,800
16/09/2025 13,100 -0.1 (-0.76%) 945,935 12,336.03 350,000 4,165 13,200 14,500 11,900
15/09/2025 13,200 -0.2 (-1.49%) 712,387 9,301.91 170,000 2,057 13,400 14,700 12,100
12/09/2025 13,400 0.1 (0.75%) 633,970 8,315.96 290,000 3,630 13,300 14,600 12,000
11/09/2025 13,300 -0.2 (-1.48%) 728,115 9,622.83 0 0 13,500 14,800 12,200
10/09/2025 13,500 0.4 (3.05%) 848,665 11,166.31 100,000 1,190 13,100 14,400 11,800
09/09/2025 13,100 -0.1 (-0.76%) 275,986 3,585.61 150,000 1,785 13,200 14,500 11,900
08/09/2025 13,200 -0.3 (-2.22%) 352,414 4,625.66 0 0 13,500 14,800 12,200
05/09/2025 13,500 -0.1 (-0.74%) 444,101 5,963.01 507,000 6,458.5 13,600 14,900 12,300
04/09/2025 13,600 -0.2 (-1.45%) 477,001 6,448.89 140,000 1,876 13,800 15,100 12,500
03/09/2025 13,800 0.4 (2.99%) 261,442 3,555.16 170,000 2,065 13,400 14,700 12,100

Historical Data-ko - BSC

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