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
06/05/2026 13,050 0.1 (0.77%) 101,400 1,317.62 0 0 12,950 13,850 12,050
05/05/2026 12,950 -0.15 (-1.15%) 99,000 1,280.51 0 0 13,100 14,000 12,200
04/05/2026 13,100 0.15 (1.16%) 146,500 1,937.78 0 0 12,950 13,850 12,050
29/04/2026 12,950 0.05 (0.39%) 116,200 1,506.52 0 0 12,900 13,800 12,000
28/04/2026 12,900 -0.15 (-1.15%) 69,200 900.53 0 0 13,050 13,950 12,150
24/04/2026 13,050 0.05 (0.38%) 152,700 1,969.8 0 0 13,000 13,900 12,100
23/04/2026 13,000 -0.05 (-0.38%) 129,900 1,681.65 0 0 13,050 13,950 12,150
22/04/2026 13,050 0 (0%) 169,400 2,208.42 0 0 13,050 13,950 12,150
21/04/2026 13,050 -0.35 (-2.61%) 138,400 1,842.36 0 0 13,400 14,300 12,500
20/04/2026 13,400 -0.05 (-0.37%) 80,300 1,079.72 0 0 13,450 14,350 12,550
17/04/2026 13,450 -0.05 (-0.37%) 68,100 922.71 0 0 13,500 14,400 12,600
16/04/2026 13,500 -0.15 (-1.1%) 166,400 2,253.2 0 0 13,650 14,600 12,700
15/04/2026 13,650 -0.05 (-0.36%) 217,900 3,013.89 0 0 13,700 14,650 12,750
14/04/2026 13,700 -0.1 (-0.72%) 167,700 2,304.81 0 0 13,800 14,750 12,850
13/04/2026 13,800 0.05 (0.36%) 262,700 3,620.44 0 0 13,750 14,700 12,800
10/04/2026 13,750 -0.1 (-0.72%) 226,200 3,139.52 0 0 13,850 14,800 12,900
09/04/2026 13,850 0.5 (3.75%) 451,000 6,230.24 0 0 13,350 14,250 12,450
08/04/2026 13,350 0.85 (6.8%) 317,800 4,172.29 0 0 12,500 13,350 11,650
07/04/2026 12,500 -0.25 (-1.96%) 89,200 1,122.76 0 0 12,750 13,600 11,900
06/04/2026 12,750 -0.3 (-2.3%) 250,200 3,209.4 0 0 13,050 13,950 12,150
03/04/2026 13,050 -0.05 (-0.38%) 139,600 1,826.32 0 0 13,100 14,000 12,200
02/04/2026 13,100 -0.2 (-1.5%) 150,800 1,978.09 0 0 13,300 14,200 12,400
01/04/2026 13,300 0.05 (0.38%) 276,600 3,721.28 0 0 13,250 14,150 12,350
31/03/2026 13,250 -0.05 (-0.38%) 373,000 4,970.08 0 0 13,300 14,200 12,400
30/03/2026 13,300 -0.2 (-1.48%) 121,400 1,620.44 0 0 13,500 14,400 12,600
27/03/2026 13,500 0.85 (6.72%) 320,400 4,221.77 0 0 12,650 13,500 11,800
26/03/2026 12,650 -0.1 (-0.78%) 97,700 1,246.35 0 0 12,750 13,600 11,900
25/03/2026 12,750 0.4 (3.24%) 127,800 1,616.07 0 0 12,350 13,200 11,500
24/03/2026 12,350 0.45 (3.78%) 228,800 2,801.04 0 0 11,900 12,700 11,100
23/03/2026 11,900 -0.5 (-4.03%) 115,200 1,384.24 0 0 12,400 13,250 11,550
20/03/2026 12,400 -0.3 (-2.36%) 64,600 808.85 0 0 12,700 13,550 11,850
19/03/2026 12,700 0 (0%) 110,500 1,395.22 0 0 12,700 13,550 11,850
18/03/2026 12,700 -0.1 (-0.78%) 54,600 700.22 0 0 12,800 13,650 11,950
17/03/2026 12,800 0 (0%) 71,100 917.01 0 0 12,800 13,650 11,950
16/03/2026 12,800 0.3 (2.4%) 120,600 1,550.61 0 0 12,500 13,350 11,650
13/03/2026 12,500 0 (0%) 90,900 1,150.95 0 0 12,500 13,350 11,650
12/03/2026 12,500 -0.1 (-0.79%) 125,000 1,565.05 0 0 12,600 13,450 11,750
11/03/2026 12,600 0.55 (4.56%) 107,500 1,332.47 0 0 12,050 12,850 11,250
10/03/2026 12,050 -0.1 (-0.82%) 280,000 3,356.13 0 0 12,150 13,000 11,300
09/03/2026 12,150 -0.9 (-6.9%) 97,500 1,186.05 0 0 13,050 13,950 12,150
06/03/2026 13,050 -0.05 (-0.38%) 83,800 1,100.74 0 0 13,100 14,000 12,200
05/03/2026 13,100 0.05 (0.38%) 81,500 1,083.36 0 0 13,050 13,950 12,150
04/03/2026 13,050 -0.4 (-2.97%) 207,100 2,708.78 0 0 13,450 14,350 12,550
03/03/2026 13,450 -0.25 (-1.82%) 164,700 2,260.66 0 0 13,700 14,650 12,750
02/03/2026 13,700 -0.9 (-6.16%) 276,500 3,867.47 0 0 14,600 15,600 13,600
27/02/2026 14,600 -0.15 (-1.02%) 182,200 2,665.8 0 0 14,750 15,750 13,750
26/02/2026 14,750 -0.1 (-0.67%) 68,600 1,013.49 0 0 14,850 15,850 13,850
25/02/2026 14,850 0 (0%) 138,600 2,048.27 0 0 14,850 15,850 13,850
24/02/2026 14,850 -0.05 (-0.34%) 127,700 1,895.41 0 0 14,900 15,900 13,900
23/02/2026 14,900 0.15 (1.02%) 74,300 1,114.26 0 0 14,750 15,750 13,750
13/02/2026 14,750 -0.1 (-0.67%) 87,200 1,288.83 0 0 14,850 15,850 13,850
12/02/2026 14,850 -0.1 (-0.67%) 35,500 526.31 0 0 14,950 15,950 13,950
11/02/2026 14,950 0.35 (2.4%) 146,600 2,192.07 0 0 14,600 15,600 13,600
10/02/2026 14,600 -0.2 (-1.35%) 99,400 1,457.21 0 0 14,800 15,800 13,800
09/02/2026 14,800 -0.1 (-0.67%) 48,700 720.72 0 0 14,900 15,900 13,900
06/02/2026 14,900 -0.1 (-0.67%) 175,600 2,617.8 0 0 15,000 16,050 13,950
05/02/2026 15,000 -0.05 (-0.33%) 125,300 1,894.56 0 0 15,050 16,100 14,000
04/02/2026 15,050 0.1 (0.67%) 217,100 3,245.31 0 0 14,950 15,950 13,950
03/02/2026 14,950 -0.1 (-0.66%) 155,900 2,341.19 0 0 15,050 16,100 14,000
02/02/2026 15,050 -0.15 (-0.99%) 118,700 1,788.51 0 0 15,200 16,250 14,150
30/01/2026 15,200 0.15 (1.%) 210,300 3,193.83 0 0 15,050 16,100 14,000
29/01/2026 15,050 -0.2 (-1.31%) 81,700 1,236.44 0 0 15,250 16,300 14,200
28/01/2026 15,250 0.25 (1.67%) 132,200 1,988.01 0 0 15,000 16,050 13,950
27/01/2026 15,000 0 (0%) 75,900 1,135.8 0 0 15,000 16,050 13,950
26/01/2026 15,000 -0.55 (-3.54%) 141,400 2,162.82 0 0 15,550 16,600 14,500
23/01/2026 15,550 -0.35 (-2.2%) 162,000 2,551.34 0 0 15,900 17,000 14,800
22/01/2026 15,900 1 (6.71%) 543,800 8,529.87 0 0 14,900 15,900 13,900
21/01/2026 14,900 -0.3 (-1.97%) 302,600 4,499.33 0 0 15,200 16,250 14,150
20/01/2026 15,200 -0.3 (-1.94%) 207,700 3,184.04 0 0 15,500 16,550 14,450
19/01/2026 15,500 -0.05 (-0.32%) 139,900 2,173.85 0 0 15,550 16,600 14,500
16/01/2026 15,550 -0.15 (-0.96%) 159,500 2,480.38 0 0 15,700 16,750 14,650
15/01/2026 15,700 0.2 (1.29%) 252,200 3,913.85 0 0 15,500 16,550 14,450
14/01/2026 15,500 0 (0%) 334,400 5,185.96 0 0 15,500 16,550 14,450
13/01/2026 15,500 0.1 (0.65%) 182,600 2,824.68 0 0 15,400 16,450 14,350
12/01/2026 15,400 0.4 (2.67%) 336,800 5,074.71 0 0 15,000 16,050 13,950
09/01/2026 15,000 -0.55 (-3.54%) 487,400 7,404.28 0 0 15,550 16,600 14,500
08/01/2026 15,550 -0.05 (-0.32%) 242,000 3,799.77 0 0 15,600 16,650 14,550
07/01/2026 15,600 0.15 (0.97%) 111,500 1,752.86 0 0 15,450 16,500 14,400
06/01/2026 15,450 0.05 (0.32%) 147,300 2,304 0 0 15,400 16,450 14,350
05/01/2026 15,400 -0.45 (-2.84%) 253,700 3,944.68 0 0 15,850 16,950 14,750
31/12/2025 15,850 -0.25 (-1.55%) 129,500 2,063.56 0 0 16,100 17,200 15,000
30/12/2025 16,100 -0.25 (-1.53%) 160,700 2,601.18 0 0 16,350 17,450 15,250
29/12/2025 16,350 -0.05 (-0.3%) 183,600 2,997.11 0 0 16,400 17,500 15,300
26/12/2025 16,400 -0.3 (-1.8%) 169,700 2,775.81 0 0 16,700 17,850 15,550
25/12/2025 16,700 -0.2 (-1.18%) 64,700 1,093.56 0 0 16,900 18,050 15,750
24/12/2025 16,900 0.15 (0.9%) 146,400 2,465.07 0 0 16,750 17,900 15,600
23/12/2025 16,750 -0.25 (-1.47%) 83,100 1,403.97 0 0 17,000 18,150 15,850
22/12/2025 17,000 0.2 (1.19%) 116,500 1,974.01 0 0 16,800 17,950 15,650
19/12/2025 16,800 -0.1 (-0.59%) 120,000 2,018.05 0 0 16,900 18,050 15,750
18/12/2025 16,900 -0.1 (-0.59%) 25,500 431.19 0 0 17,000 18,150 15,850
17/12/2025 17,000 -0.3 (-1.73%) 24,000 410.37 0 0 17,300 18,500 16,100
16/12/2025 17,300 0.65 (3.9%) 215,600 3,593.99 0 0 16,650 17,800 15,500
15/12/2025 16,650 -0.1 (-0.6%) 101,200 1,691.05 0 0 16,750 17,900 15,600
12/12/2025 16,750 -1 (-5.63%) 224,300 3,893.74 0 0 17,750 18,950 16,550
11/12/2025 17,750 -0.15 (-0.84%) 139,800 2,493.62 0 0 17,900 19,150 16,650
10/12/2025 17,900 0 (0%) 115,100 2,048.72 0 0 17,900 19,150 16,650
09/12/2025 17,900 -0.25 (-1.38%) 150,600 2,677.25 0 0 18,150 19,400 16,900
08/12/2025 18,150 0.05 (0.28%) 148,700 2,672.58 0 0 18,100 19,350 16,850
05/12/2025 18,100 -0.35 (-1.9%) 139,800 2,553.75 0 0 18,450 19,700 17,200
04/12/2025 18,450 0.35 (1.93%) 140,200 2,583.29 0 0 18,100 19,350 16,850
03/12/2025 18,100 0.2 (1.12%) 91,300 1,645.03 0 0 17,900 19,150 16,650
02/12/2025 17,900 -0.15 (-0.83%) 129,000 2,308.03 0 0 18,050 19,300 16,800
01/12/2025 18,050 -0.2 (-1.1%) 119,500 2,168.36 0 0 18,250 19,500 17,000
28/11/2025 18,250 -0.25 (-1.35%) 149,100 2,735.02 0 0 18,500 19,750 17,250
27/11/2025 18,500 0.25 (1.37%) 290,900 5,446.98 0 0 18,250 19,500 17,000
26/11/2025 21,000 1.15 (5.79%) 599,800 12,300.19 0 0 19,850 21,200 18,500
25/11/2025 19,850 -0.65 (-3.17%) 238,400 4,818.94 0 0 20,500 21,900 19,100
24/11/2025 20,500 0.1 (0.49%) 198,700 4,069.27 0 0 20,400 21,800 19,000
21/11/2025 20,400 -0.25 (-1.21%) 210,800 4,265.79 0 0 20,650 22,050 19,250
20/11/2025 20,650 -0.05 (-0.24%) 127,200 2,608.21 0 0 20,700 22,100 19,300
19/11/2025 20,700 -0.25 (-1.19%) 231,000 4,793.99 0 0 20,950 22,400 19,500
18/11/2025 20,950 0.05 (0.24%) 196,800 4,106.58 0 0 20,900 22,350 19,450
17/11/2025 20,900 0.45 (2.2%) 363,400 7,606.9 0 0 20,450 21,850 19,050
14/11/2025 20,450 0.15 (0.74%) 187,800 3,844.92 0 0 20,300 21,700 18,900
13/11/2025 20,300 -0.05 (-0.25%) 81,100 1,649.36 0 0 20,350 21,750 18,950
12/11/2025 20,350 0.35 (1.75%) 239,100 4,839.63 0 0 20,000 21,400 18,600
11/11/2025 20,000 0.15 (0.76%) 123,700 2,463.12 0 0 19,850 21,200 18,500
10/11/2025 19,850 -0.2 (-1.%) 122,700 2,443.93 0 0 20,050 21,450 18,650
07/11/2025 20,050 -0.6 (-2.91%) 185,400 3,760.48 0 0 20,650 22,050 19,250
06/11/2025 20,650 0.05 (0.24%) 124,100 2,554.1 0 0 20,600 22,000 19,200

Historical Data-ko - BSC

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