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
13/03/2026 19,200 -2 (-9.43%) 10,642,062 211,547.69 0 0 21,200 24,300 18,100
12/03/2026 21,000 0.3 (1.45%) 4,342,029 91,978.58 0 0 20,700 23,800 17,600
11/03/2026 21,400 0.5 (2.39%) 8,505,894 175,672.24 0 0 20,900 24,000 17,800
10/03/2026 20,200 -2.8 (-12.17%) 10,795,407 225,385.39 0 0 23,000 26,400 19,600
09/03/2026 20,900 -1.8 (-7.93%) 20,984,562 483,590.08 0 0 22,700 26,100 19,300
06/03/2026 22,500 0.1 (0.45%) 8,318,600 188,539.31 0 0 22,400 25,700 19,100
05/03/2026 21,900 -1.6 (-6.81%) 14,558,188 326,832.86 0 0 23,500 27,000 20,000
04/03/2026 23,600 -0.5 (-2.07%) 22,949,935 538,561.15 0 0 24,100 27,700 20,500
03/03/2026 24,800 3 (13.76%) 29,085,137 700,652.06 0 0 21,800 25,000 18,600
02/03/2026 21,900 2.8 (14.66%) 11,519,272 251,643.41 0 0 19,100 21,900 16,300
27/02/2026 19,200 2.1 (12.28%) 18,777,668 359,027.83 0 0 17,100 19,600 14,600
26/02/2026 17,500 0.1 (0.57%) 7,917,644 135,610.95 0 0 17,400 20,000 14,800
25/02/2026 17,300 0.1 (0.58%) 9,753,330 169,897.86 0 0 17,200 19,700 14,700
24/02/2026 17,200 0.1 (0.58%) 6,500,882 112,015.55 0 0 17,100 19,600 14,600
23/02/2026 17,300 1.6 (10.19%) 10,057,598 171,840.39 0 0 15,700 18,000 13,400
13/02/2026 16,000 0.2 (1.27%) 3,534,435 55,481.57 0 0 15,800 18,100 13,500
12/02/2026 15,700 0.3 (1.95%) 2,712,766 42,842.79 0 0 15,400 17,700 13,100
11/02/2026 15,800 0.2 (1.28%) 4,005,655 61,525.5 0 0 15,600 17,900 13,300
10/02/2026 15,400 -1.3 (-7.78%) 11,757,533 183,068.76 0 0 16,700 19,200 14,200
09/02/2026 16,800 0.5 (3.07%) 2,560,954 42,851.19 0 0 16,300 18,700 13,900
06/02/2026 16,300 -1 (-5.78%) 15,353,422 250,823.59 0 0 17,300 19,800 14,800
05/02/2026 16,900 -0.9 (-5.06%) 10,900,375 188,140.43 0 0 17,800 20,400 15,200
04/02/2026 17,800 -0.1 (-0.56%) 6,396,151 113,699.6 100,000 1,530 17,900 20,500 15,300
03/02/2026 17,800 1.2 (7.23%) 12,975,500 232,097.26 0 0 16,600 19,000 14,200
02/02/2026 17,000 0.9 (5.59%) 9,529,405 157,923.63 0 0 16,100 18,500 13,700
30/01/2026 16,300 1.4 (9.4%) 18,456,463 297,835.79 0 0 14,900 17,100 12,700
29/01/2026 15,000 -0.3 (-1.96%) 3,541,535 52,678.56 0 0 15,300 17,500 13,100
28/01/2026 15,100 0.6 (4.14%) 17,173,367 262,795.09 0 0 14,500 16,600 12,400
27/01/2026 14,700 0.1 (0.68%) 7,406,369 107,191.08 0 0 14,600 16,700 12,500
26/01/2026 14,400 -0.1 (-0.69%) 7,410,714 108,096.74 0 0 14,500 16,600 12,400
23/01/2026 14,200 -1.3 (-8.39%) 8,400,844 121,953.25 0 0 15,500 17,800 13,200
22/01/2026 15,100 0.2 (1.34%) 6,130,630 95,312.01 0 0 14,900 17,100 12,700
21/01/2026 15,200 0.1 (0.66%) 11,570,789 171,861.04 70,000 1,057 15,100 17,300 12,900
20/01/2026 14,900 0 (0%) 7,949,723 119,811.8 0 0 14,900 17,100 12,700
19/01/2026 15,000 0.4 (2.74%) 11,725,219 174,381.02 0 0 14,600 16,700 12,500
16/01/2026 14,300 -0.2 (-1.38%) 10,768,832 157,052.53 0 0 14,500 16,600 12,400
15/01/2026 14,500 0.8 (5.84%) 13,820,178 199,764.31 0 0 13,700 15,700 11,700
14/01/2026 14,000 1.8 (14.75%) 18,851,108 258,473.8 0 0 12,200 14,000 10,400
13/01/2026 12,500 0.7 (5.93%) 8,214,644 100,273.99 0 0 11,800 13,500 10,100
12/01/2026 11,800 -0.3 (-2.48%) 3,686,026 43,495.11 0 0 12,100 13,900 10,300
09/01/2026 11,900 -0.2 (-1.65%) 4,847,848 58,680.67 0 0 12,100 13,900 10,300
08/01/2026 11,900 0.2 (1.71%) 6,381,628 77,145.05 0 0 11,700 13,400 10,000
07/01/2026 12,000 0.6 (5.26%) 6,817,395 79,528.23 0 0 11,400 13,100 9,700
06/01/2026 11,500 0.3 (2.68%) 3,943,395 45,108.74 0 0 11,200 12,800 9,600
05/01/2026 11,200 0.4 (3.7%) 4,041,844 45,178.8 0 0 10,800 12,400 9,200
31/12/2025 10,800 -0.2 (-1.82%) 734,745 7,936.44 0 0 11,000 12,600 9,400
30/12/2025 10,900 -0.1 (-0.91%) 684,621 7,505.55 0 0 11,000 12,600 9,400
29/12/2025 11,000 0.4 (3.77%) 4,816,991 52,905.3 0 0 10,600 12,100 9,100
26/12/2025 10,700 0 (0%) 690,687 7,325.1 0 0 10,700 12,300 9,100
25/12/2025 10,700 -0.1 (-0.93%) 1,048,960 11,227.28 0 0 10,800 12,400 9,200
24/12/2025 10,900 0 (0%) 642,125 6,955.41 0 0 10,900 12,500 9,300
23/12/2025 10,900 0.3 (2.83%) 2,468,872 26,934.16 0 0 10,600 12,100 9,100
22/12/2025 10,700 0.1 (0.94%) 718,135 7,625.82 0 0 10,600 12,100 9,100
19/12/2025 10,600 -0.1 (-0.93%) 463,080 4,893.24 0 0 10,700 12,300 9,100
18/12/2025 10,700 0 (0%) 392,200 4,185.7 0 0 10,700 12,300 9,100
17/12/2025 10,700 0.3 (2.88%) 1,697,744 18,176.81 0 0 10,400 11,900 8,900
16/12/2025 10,600 0.2 (1.92%) 686,157 7,158.44 0 0 10,400 11,900 8,900
15/12/2025 10,400 0 (0%) 314,627 3,273.15 0 0 10,400 11,900 8,900
12/12/2025 10,300 -0.2 (-1.9%) 532,106 5,531.05 0 0 10,500 12,000 9,000
11/12/2025 10,600 0.1 (0.95%) 198,592 2,091.59 0 0 10,500 12,000 9,000
10/12/2025 10,600 0 (0%) 570,872 6,006.31 0 0 10,600 12,100 9,100
09/12/2025 10,600 0 (0%) 557,270 5,896.21 0 0 10,600 12,100 9,100
08/12/2025 10,800 0.3 (2.86%) 1,072,088 11,357.4 0 0 10,500 12,000 9,000
05/12/2025 10,600 0.1 (0.95%) 213,924 2,250.53 0 0 10,500 12,000 9,000
04/12/2025 10,500 0 (0%) 668,444 7,029.91 0 0 10,500 12,000 9,000
03/12/2025 10,600 0.1 (0.95%) 222,430 2,342.49 0 0 10,500 12,000 9,000
02/12/2025 10,600 0.1 (0.95%) 389,764 4,088.86 0 0 10,500 12,000 9,000
01/12/2025 10,600 0 (0%) 576,595 6,083.09 77,000 700.7 10,600 12,100 9,100
28/11/2025 10,600 0 (0%) 673,220 7,115.55 0 0 10,600 12,100 9,100
27/11/2025 10,500 0 (0%) 491,337 5,199.49 0 0 10,500 12,000 9,000
26/11/2025 10,600 0.1 (0.95%) 296,264 3,116.1 0 0 10,500 12,000 9,000
25/11/2025 10,600 0.1 (0.95%) 682,660 7,199.51 0 0 10,500 12,000 9,000
24/11/2025 10,500 -0.1 (-0.94%) 622,190 6,552.42 0 0 10,600 12,100 9,100
21/11/2025 10,600 -0.1 (-0.93%) 701,807 7,426.26 0 0 10,700 12,300 9,100
20/11/2025 10,600 -0.2 (-1.85%) 550,453 5,872.76 0 0 10,800 12,400 9,200
19/11/2025 10,800 -0.1 (-0.92%) 765,208 8,297.58 0 0 10,900 12,500 9,300
18/11/2025 10,900 -0.1 (-0.91%) 826,445 8,977.59 0 0 11,000 12,600 9,400
17/11/2025 11,000 0.1 (0.92%) 1,179,356 12,954.86 0 0 10,900 12,500 9,300
14/11/2025 11,000 0.1 (0.92%) 361,383 3,946.89 0 0 10,900 12,500 9,300
13/11/2025 11,000 0.4 (3.77%) 1,389,860 15,197.14 0 0 10,600 12,100 9,100
12/11/2025 10,800 0.2 (1.89%) 464,615 4,938. 0 0 10,600 12,100 9,100
11/11/2025 10,600 -0.1 (-0.93%) 376,455 3,979.4 0 0 10,700 12,300 9,100
10/11/2025 10,700 -0.1 (-0.93%) 512,203 5,467.65 0 0 10,800 12,400 9,200
07/11/2025 10,700 -0.2 (-1.83%) 1,286,587 13,890.69 0 0 10,900 12,500 9,300
06/11/2025 11,000 0 (0%) 568,726 6,213.28 0 0 11,000 12,600 9,400
05/11/2025 11,000 0.5 (4.76%) 2,995,018 32,818.65 0 0 10,500 12,000 9,000
04/11/2025 10,700 0 (0%) 812,938 8,539.17 0 0 10,700 12,300 9,100
03/11/2025 10,600 -0.3 (-2.75%) 600,327 6,406.51 0 0 10,900 12,500 9,300
31/10/2025 10,900 0.3 (2.83%) 1,531,405 16,652.83 0 0 10,600 12,100 9,100
30/10/2025 10,500 -0.1 (-0.94%) 435,926 4,609.08 0 0 10,600 12,100 9,100
29/10/2025 10,600 0.2 (1.92%) 420,089 4,433.37 0 0 10,400 11,900 8,900
28/10/2025 10,500 -0.1 (-0.94%) 466,200 4,871.35 0 0 10,600 12,100 9,100
27/10/2025 10,600 -0.3 (-2.75%) 385,998 4,106.44 0 0 10,900 12,500 9,300
24/10/2025 10,800 0.2 (1.89%) 793,317 8,613.51 0 0 10,600 12,100 9,100
23/10/2025 10,700 0.4 (3.88%) 698,704 7,386.35 0 0 10,300 11,800 8,800
22/10/2025 10,400 0.3 (2.97%) 495,554 5,079.53 0 0 10,100 11,600 8,600
21/10/2025 10,200 0 (0%) 719,282 7,291.46 0 0 10,200 11,700 8,700
20/10/2025 10,100 -0.4 (-3.81%) 1,253,763 12,771.32 0 0 10,500 12,000 9,000
17/10/2025 10,500 -0.1 (-0.94%) 722,219 7,575.38 0 0 10,600 12,100 9,100
16/10/2025 10,700 0 (0%) 442,028 4,691.2 0 0 10,700 12,300 9,100
15/10/2025 10,700 -0.2 (-1.83%) 1,049,926 11,210.01 0 0 10,900 12,500 9,300
14/10/2025 10,900 0 (0%) 887,994 9,653.9 0 0 10,900 12,500 9,300
13/10/2025 11,000 -0.2 (-1.79%) 1,140,019 12,472.28 0 0 11,200 12,800 9,600
10/10/2025 11,200 0 (0%) 387,821 4,333.38 0 0 11,200 12,800 9,600
09/10/2025 11,300 0.2 (1.8%) 1,489,130 16,635.07 0 0 11,100 12,700 9,500
08/10/2025 11,200 0.1 (0.9%) 601,683 6,670.14 0 0 11,100 12,700 9,500
07/10/2025 11,100 0 (0%) 424,615 4,727.27 0 0 11,100 12,700 9,500
06/10/2025 11,200 0.2 (1.82%) 683,604 7,601.7 0 0 11,000 12,600 9,400
03/10/2025 11,000 -0.1 (-0.9%) 474,469 5,224.79 0 0 11,100 12,700 9,500
02/10/2025 11,100 -0.1 (-0.89%) 469,820 5,218.84 0 0 11,200 12,800 9,600
01/10/2025 11,200 0.1 (0.9%) 199,160 2,229.93 0 0 11,100 12,700 9,500
30/09/2025 11,200 -0.1 (-0.88%) 1,310,657 14,542.45 0 0 11,300 12,900 9,700
29/09/2025 11,400 -0.1 (-0.87%) 1,173,245 13,264.65 0 0 11,500 13,200 9,800
26/09/2025 11,500 -0.1 (-0.86%) 1,518,837 17,411.98 1,000,000 10,500 11,600 13,300 9,900
25/09/2025 11,600 0.1 (0.87%) 605,293 7,008.98 700,000 7,420 11,500 13,200 9,800
24/09/2025 11,600 0.1 (0.87%) 757,954 8,712.73 1,300,000 13,650 11,500 13,200 9,800
23/09/2025 11,400 0 (0%) 225,407 2,588.04 0 0 11,400 13,100 9,700
22/09/2025 11,400 -0.1 (-0.87%) 722,948 8,268.34 3,000,000 37,500 11,500 13,200 9,800
19/09/2025 11,600 0 (0%) 757,943 8,727. 0 0 11,600 13,300 9,900
18/09/2025 11,600 -0.2 (-1.69%) 840,513 9,769.64 0 0 11,800 13,500 10,100
17/09/2025 11,800 0 (0%) 1,008,843 11,918.28 21,600 233.28 11,800 13,500 10,100
16/09/2025 11,800 -0.1 (-0.84%) 1,500,000 17,675.37 1,500,000 15,750 11,900 13,600 10,200
15/09/2025 11,900 0 (0%) 1,454,828 17,254.45 0 0 11,900 13,600 10,200

Historical Data-ko - BSC

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