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 10,150 0 (0%) 0 0 0 0 10,150 0 0
01/04/2026 10,150 0.1 (1.%) 44,700 451.58 0 0 10,050 10,750 9,350
31/03/2026 10,050 0.12 (1.21%) 12,000 121.42 0 0 9,930 10,600 9,240
30/03/2026 9,930 -0.22 (-2.17%) 41,300 414.25 0 0 10,150 10,850 9,440
27/03/2026 10,150 0.1 (1.%) 31,000 311.88 0 0 10,050 10,750 9,350
26/03/2026 10,050 -0.05 (-0.5%) 40,300 404.77 0 0 10,100 10,800 9,400
25/03/2026 10,100 0.18 (1.81%) 35,000 350.15 0 0 9,920 10,600 9,230
24/03/2026 9,920 0.01 (0.1%) 27,600 274.58 0 0 9,910 10,600 9,220
23/03/2026 9,910 -0.24 (-2.36%) 73,800 735.25 0 0 10,150 10,850 9,440
20/03/2026 10,150 -0.1 (-0.98%) 14,500 147.47 0 0 10,250 10,950 9,540
19/03/2026 10,250 -0.15 (-1.44%) 43,500 443.83 0 0 10,400 11,100 9,680
18/03/2026 10,400 0.05 (0.48%) 21,800 224.96 0 0 10,350 11,050 9,630
17/03/2026 10,350 0.1 (0.98%) 35,000 362.25 0 0 10,250 10,950 9,540
16/03/2026 10,250 -0.05 (-0.49%) 63,400 650.86 0 0 10,300 11,000 9,580
13/03/2026 10,300 0.05 (0.49%) 21,600 221.1 0 0 10,250 10,950 9,540
12/03/2026 10,250 -0.2 (-1.91%) 24,900 252.45 0 0 10,450 11,150 9,720
11/03/2026 10,450 0.45 (4.5%) 100,300 1,015.38 0 0 10,000 10,700 9,300
10/03/2026 10,000 0.23 (2.35%) 129,400 1,305.31 0 0 9,770 10,450 9,090
09/03/2026 9,770 -0.73 (-6.95%) 278,600 2,747.61 0 0 10,500 11,200 9,770
06/03/2026 10,500 -0.3 (-2.78%) 46,400 491.47 0 0 10,800 11,550 10,050
05/03/2026 10,800 0.1 (0.93%) 19,600 210.62 0 0 10,700 11,400 9,960
04/03/2026 10,700 -0.15 (-1.38%) 54,300 577.36 0 0 10,850 11,600 10,100
03/03/2026 10,850 0.2 (1.88%) 54,000 575.87 0 0 10,650 11,350 9,910
02/03/2026 10,650 -0.35 (-3.18%) 136,400 1,464.4 0 0 11,000 11,750 10,250
27/02/2026 11,000 0.05 (0.46%) 55,500 604.22 0 0 10,950 11,700 10,200
26/02/2026 10,950 0 (0%) 55,300 605.75 0 0 10,950 11,700 10,200
25/02/2026 10,950 -0.15 (-1.35%) 64,200 708.08 0 0 11,100 11,850 10,350
24/02/2026 11,100 0.05 (0.45%) 30,400 337.72 0 0 11,050 11,800 10,300
23/02/2026 11,050 0.1 (0.91%) 62,500 685.64 0 0 10,950 11,700 10,200
13/02/2026 10,950 0.1 (0.92%) 31,800 343.83 0 0 10,850 11,600 10,100
12/02/2026 10,850 -0.05 (-0.46%) 15,200 165.63 0 0 10,900 11,650 10,150
11/02/2026 10,900 0.3 (2.83%) 31,600 339.93 0 0 10,600 11,300 9,860
10/02/2026 10,600 -0.1 (-0.93%) 106,900 1,130. 0 0 10,700 11,400 9,960
09/02/2026 10,700 0.05 (0.47%) 41,800 447.5 0 0 10,650 11,350 9,910
06/02/2026 10,650 -0.25 (-2.29%) 169,700 1,820.39 0 0 10,900 11,650 10,150
05/02/2026 10,900 -0.1 (-0.91%) 79,500 869.18 0 0 11,000 11,750 10,250
04/02/2026 11,000 -0.05 (-0.45%) 65,700 726.45 0 0 11,050 11,800 10,300
03/02/2026 11,050 0.05 (0.45%) 144,900 1,586.26 0 0 11,000 11,750 10,250
02/02/2026 11,000 -0.1 (-0.9%) 107,700 1,179.35 0 0 11,100 11,850 10,350
30/01/2026 11,100 -0.1 (-0.89%) 370,200 4,037 0 0 11,200 11,950 10,450
29/01/2026 11,200 -0.4 (-3.45%) 372,700 4,212.05 0 0 11,600 12,400 10,800
28/01/2026 11,600 -0.05 (-0.43%) 54,000 627.08 0 0 11,650 12,450 10,850
27/01/2026 11,650 -0.05 (-0.43%) 79,700 931.72 0 0 11,700 12,500 10,900
26/01/2026 11,700 -0.1 (-0.85%) 187,400 2,201.7 0 0 11,800 12,600 11,000
23/01/2026 11,800 -0.2 (-1.67%) 66,800 796.56 0 0 12,000 12,800 11,200
22/01/2026 12,000 0 (0%) 90,300 1,097.35 0 0 12,000 12,800 11,200
21/01/2026 12,000 0.05 (0.42%) 242,000 2,918.76 0 0 11,950 12,750 11,150
20/01/2026 11,950 0.2 (1.7%) 106,500 1,259.32 0 0 11,750 12,550 10,950
19/01/2026 11,750 0 (0%) 119,800 1,400.22 0 0 11,750 12,550 10,950
16/01/2026 11,750 -0.15 (-1.26%) 119,800 1,414.73 0 0 11,900 12,700 11,100
15/01/2026 11,900 0 (0%) 97,200 1,148.77 0 0 11,900 12,700 11,100
14/01/2026 11,900 0.1 (0.85%) 135,400 1,603.86 0 0 11,800 12,600 11,000
13/01/2026 11,800 -0.1 (-0.84%) 95,200 1,127.1 0 0 11,900 12,700 11,100
12/01/2026 11,900 0.3 (2.59%) 127,900 1,493.88 0 0 11,600 12,400 10,800
09/01/2026 11,600 0 (0%) 59,000 683.18 0 0 11,600 12,400 10,800
08/01/2026 11,600 0.05 (0.43%) 109,800 1,269.82 0 0 11,550 12,350 10,750
07/01/2026 11,550 -0.05 (-0.43%) 144,600 1,676.05 0 0 11,600 12,400 10,800
06/01/2026 11,600 0.05 (0.43%) 64,300 744.14 0 0 11,550 12,350 10,750
05/01/2026 11,550 0 (0%) 39,000 451.04 0 0 11,550 12,350 10,750
31/12/2025 11,550 0.05 (0.43%) 82,900 972.98 0 0 11,500 12,300 10,700
30/12/2025 11,500 -0.05 (-0.43%) 22,700 261.51 0 0 11,550 12,350 10,750
29/12/2025 11,550 0.15 (1.32%) 23,800 273.91 0 0 11,400 12,150 10,650
26/12/2025 11,400 -0.05 (-0.44%) 104,600 1,188.8 0 0 11,450 12,250 10,650
25/12/2025 11,450 -0.1 (-0.87%) 61,500 707.13 0 0 11,550 12,350 10,750
24/12/2025 11,550 0.05 (0.43%) 71,800 826.02 0 0 11,500 12,300 10,700
23/12/2025 11,500 -0.15 (-1.29%) 206,100 2,392.37 0 0 11,650 12,450 10,850
22/12/2025 11,650 0 (0%) 158,000 1,843.2 0 0 11,650 12,450 10,850
19/12/2025 11,650 -0.25 (-2.1%) 102,100 1,200.58 0 0 11,900 12,700 11,100
18/12/2025 11,900 -0.05 (-0.42%) 102,300 1,207.86 0 0 11,950 12,750 11,150
17/12/2025 11,950 -0.05 (-0.42%) 62,100 738.56 0 0 12,000 12,800 11,200
16/12/2025 12,000 0.05 (0.42%) 150,900 1,785.47 0 0 11,950 12,750 11,150
15/12/2025 11,950 -0.05 (-0.42%) 216,700 2,574.76 0 0 12,000 12,800 11,200
12/12/2025 12,000 -0.65 (-5.14%) 247,600 3,043.35 0 0 12,650 13,500 11,800
11/12/2025 12,650 0 (0%) 226,200 2,869.35 0 0 12,650 13,500 11,800
10/12/2025 12,650 0.05 (0.4%) 179,000 2,255.24 0 0 12,600 13,450 11,750
09/12/2025 12,600 0.5 (4.13%) 422,800 5,319.69 0 0 12,100 12,900 11,300
08/12/2025 12,100 -0.3 (-2.42%) 164,200 2,005.08 0 0 12,400 13,250 11,550
05/12/2025 12,400 -0.25 (-1.98%) 256,200 3,186.58 0 0 12,650 13,500 11,800
04/12/2025 12,650 0.5 (4.12%) 410,800 5,158.07 0 0 12,150 13,000 11,300
03/12/2025 12,150 0.15 (1.25%) 260,500 3,161.33 0 0 12,000 12,800 11,200
02/12/2025 12,000 -0.1 (-0.83%) 152,300 1,822.17 0 0 12,100 12,900 11,300
01/12/2025 12,100 0.25 (2.11%) 151,500 1,821.68 0 0 11,850 12,650 11,050
28/11/2025 11,850 -0.25 (-2.07%) 178,300 2,135.4 0 0 12,100 12,900 11,300
27/11/2025 12,100 0.25 (2.11%) 182,300 2,212.49 0 0 11,850 12,650 11,050
26/11/2025 11,850 0 (0%) 99,200 1,174.78 0 0 11,850 12,650 11,050
25/11/2025 11,850 0 (0%) 102,100 1,200.69 0 0 11,850 12,650 11,050
24/11/2025 11,850 -0.05 (-0.42%) 105,500 1,261.28 0 0 11,900 12,700 11,100
21/11/2025 11,900 -0.3 (-2.46%) 68,300 817.57 0 0 12,200 13,050 11,350
20/11/2025 12,200 0.6 (5.17%) 391,400 4,747.24 0 0 11,600 12,400 10,800
19/11/2025 11,600 0 (0%) 76,200 882.72 0 0 11,600 12,400 10,800
18/11/2025 11,600 0.2 (1.75%) 137,100 1,593.37 0 0 11,400 12,150 10,650
17/11/2025 11,400 0.05 (0.44%) 72,900 829.14 0 0 11,350 12,100 10,600
14/11/2025 11,350 -0.1 (-0.87%) 35,600 403.76 0 0 11,450 12,250 10,650
13/11/2025 11,450 0.05 (0.44%) 45,600 518.63 0 0 11,400 12,150 10,650
12/11/2025 11,400 0.1 (0.88%) 30,400 344.47 0 0 11,300 12,050 10,550
11/11/2025 11,300 0.1 (0.89%) 31,300 352.48 0 0 11,200 11,950 10,450
10/11/2025 11,200 -0.3 (-2.61%) 95,300 1,074.63 0 0 11,500 12,300 10,700
07/11/2025 11,500 -0.1 (-0.86%) 66,400 764.59 0 0 11,600 12,400 10,800
06/11/2025 11,600 0.05 (0.43%) 36,400 421.07 0 0 11,550 12,350 10,750
05/11/2025 11,550 -0.15 (-1.28%) 64,500 746.13 0 0 11,700 12,500 10,900
04/11/2025 11,700 0.1 (0.86%) 127,600 1,468.06 0 0 11,600 12,400 10,800
03/11/2025 11,600 -0.1 (-0.85%) 91,100 1,060.07 0 0 11,700 12,500 10,900
31/10/2025 11,700 -0.05 (-0.43%) 98,200 1,147.5 0 0 11,750 12,550 10,950
30/10/2025 11,750 0 (0%) 55,400 648.41 0 0 11,750 12,550 10,950
29/10/2025 11,750 0.4 (3.52%) 143,900 1,675.38 0 0 11,350 12,100 10,600
28/10/2025 11,350 0.05 (0.44%) 44,000 495.45 0 0 11,300 12,050 10,550
27/10/2025 11,300 0.1 (0.89%) 63,500 719.92 0 0 11,200 11,950 10,450
24/10/2025 11,200 -0.05 (-0.44%) 41,300 462.9 0 0 11,250 12,000 10,500
23/10/2025 11,250 0.05 (0.45%) 82,100 927.73 0 0 11,200 11,950 10,450
22/10/2025 11,200 -0.05 (-0.44%) 127,600 1,421.66 0 0 11,250 12,000 10,500
21/10/2025 11,250 0.1 (0.9%) 122,900 1,376.74 0 0 11,150 11,900 10,400
20/10/2025 11,150 -0.3 (-2.62%) 206,800 2,336.4 0 0 11,450 12,250 10,650
17/10/2025 11,450 -0.05 (-0.43%) 133,000 1,525.34 0 0 11,500 12,300 10,700
16/10/2025 11,500 0.1 (0.88%) 111,400 1,272.06 0 0 11,400 12,150 10,650
15/10/2025 11,400 -0.35 (-2.98%) 233,600 2,691.36 0 0 11,750 12,550 10,950
14/10/2025 11,750 -0.15 (-1.26%) 157,000 1,857.96 0 0 11,900 12,700 11,100
13/10/2025 11,900 -0.05 (-0.42%) 116,100 1,379.05 0 0 11,950 12,750 11,150
10/10/2025 11,950 0 (0%) 77,300 924.06 0 0 11,950 12,750 11,150
09/10/2025 11,950 0.1 (0.84%) 42,700 507.09 0 0 11,850 12,650 11,050
08/10/2025 11,850 0 (0%) 72,300 855.21 0 0 11,850 12,650 11,050
07/10/2025 11,850 -0.25 (-2.07%) 99,700 1,189.75 0 0 12,100 12,900 11,300
06/10/2025 12,100 0.25 (2.11%) 130,600 1,559.28 0 0 11,850 12,650 11,050
03/10/2025 11,850 -0.05 (-0.42%) 67,900 807.5 0 0 11,900 12,700 11,100
02/10/2025 11,900 -0.1 (-0.83%) 79,200 947.57 0 0 12,000 12,800 11,200

Historical Data-ko - BSC

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