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
25/03/2026 13,200 0.3 (2.33%) 3,696,100 48,657.75 10,000,000 135,000 12,900 13,800 12,000
24/03/2026 12,900 0.7 (5.74%) 4,738,700 60,895.07 0 0 12,200 13,050 11,350
23/03/2026 12,200 -0.55 (-4.31%) 3,515,800 42,667.03 5,000,000 67,500 12,750 13,600 11,900
20/03/2026 12,750 -0.25 (-1.92%) 1,000,400 12,835.82 0 0 13,000 13,900 12,100
19/03/2026 13,000 0.1 (0.78%) 2,146,000 27,426.56 0 0 12,900 13,800 12,000
18/03/2026 12,900 -0.25 (-1.9%) 1,753,900 22,808.3 521,000 6,851.15 13,150 14,050 12,250
17/03/2026 13,150 0.05 (0.38%) 1,450,000 19,297.7 0 0 13,100 14,000 12,200
16/03/2026 13,100 0 (0%) 2,133,200 28,033.76 0 0 13,100 14,000 12,200
13/03/2026 13,100 -0.3 (-2.24%) 2,677,700 35,344.78 0 0 13,400 14,300 12,500
12/03/2026 13,400 -0.6 (-4.29%) 4,213,400 57,880.68 0 0 14,000 14,950 13,050
11/03/2026 14,000 0.9 (6.87%) 7,379,400 101,890.47 0 0 13,100 14,000 12,200
10/03/2026 13,100 -0.5 (-3.68%) 7,923,900 104,046.56 400,000 5,440 13,600 14,550 12,650
09/03/2026 13,600 -1 (-6.85%) 2,010,400 27,357.55 0 0 14,600 15,600 13,600
06/03/2026 14,600 -0.15 (-1.02%) 8,775,700 129,625.31 0 0 14,750 15,750 13,750
05/03/2026 14,750 0.95 (6.88%) 13,714,300 200,706.35 1,500,000 22,025 13,800 14,750 12,850
04/03/2026 13,800 0.2 (1.47%) 2,390,000 31,831.08 0 0 13,600 14,550 12,650
03/03/2026 13,600 0.15 (1.12%) 1,945,100 26,518.57 0 0 13,450 14,350 12,550
02/03/2026 13,450 -0.55 (-3.93%) 1,716,600 23,267.69 0 0 14,000 14,950 13,050
27/02/2026 14,000 0.1 (0.72%) 1,700,000 23,742.93 0 0 13,900 14,850 12,950
26/02/2026 13,900 -0.05 (-0.36%) 1,070,900 14,894.51 0 0 13,950 14,900 13,000
25/02/2026 13,950 0 (0%) 1,296,900 18,024.52 0 0 13,950 14,900 13,000
24/02/2026 13,950 0.25 (1.82%) 2,191,000 30,599.41 0 0 13,700 14,650 12,750
23/02/2026 13,700 0.4 (3.01%) 1,483,100 20,297.54 0 0 13,300 14,200 12,400
13/02/2026 13,300 -0.1 (-0.75%) 861,700 11,507.25 0 0 13,400 14,300 12,500
12/02/2026 13,400 0 (0%) 406,900 5,476.8 0 0 13,400 14,300 12,500
11/02/2026 13,400 0.25 (1.9%) 713,700 9,584.06 0 0 13,150 14,050 12,250
10/02/2026 13,150 -0.1 (-0.75%) 769,000 10,168.19 0 0 13,250 14,150 12,350
09/02/2026 13,250 0.1 (0.76%) 808,400 10,664.26 0 0 13,150 14,050 12,250
06/02/2026 13,150 -0.75 (-5.4%) 1,853,800 24,943.59 0 0 13,900 14,850 12,950
05/02/2026 13,900 -0.35 (-2.46%) 2,805,300 39,105.02 0 0 14,250 15,200 13,300
04/02/2026 14,250 -0.1 (-0.7%) 3,760,600 52,705.11 0 0 14,350 15,350 13,350
03/02/2026 14,350 0.1 (0.7%) 5,208,400 73,604.72 0 0 14,250 15,200 13,300
02/02/2026 14,250 0 (0%) 3,318,700 46,223.83 0 0 14,250 15,200 13,300
30/01/2026 14,250 0.05 (0.35%) 4,547,800 64,446.71 0 0 14,200 15,150 13,250
29/01/2026 14,200 0.35 (2.53%) 5,734,400 80,603.12 0 0 13,850 14,800 12,900
28/01/2026 13,850 0.2 (1.47%) 1,801,500 24,554.18 0 0 13,650 14,600 12,700
27/01/2026 13,650 0.7 (5.41%) 2,581,500 34,975.57 0 0 12,950 13,850 12,050
26/01/2026 12,950 -0.5 (-3.72%) 1,104,900 14,474.21 0 0 13,450 14,350 12,550
23/01/2026 13,450 0.2 (1.51%) 2,175,600 29,381.85 0 0 13,250 14,150 12,350
22/01/2026 13,250 0.2 (1.53%) 779,800 10,322.18 0 0 13,050 13,950 12,150
21/01/2026 13,050 -0.2 (-1.51%) 1,574,100 20,436.57 0 0 13,250 14,150 12,350
20/01/2026 13,250 -0.2 (-1.49%) 1,027,200 13,705.19 0 0 13,450 14,350 12,550
19/01/2026 13,450 0.05 (0.37%) 586,500 7,885.06 0 0 13,400 14,300 12,500
16/01/2026 13,400 -0.1 (-0.74%) 922,100 12,410.68 0 0 13,500 14,400 12,600
15/01/2026 13,500 -0.05 (-0.37%) 1,108,600 15,057.39 0 0 13,550 14,450 12,650
14/01/2026 13,550 -0.1 (-0.73%) 1,320,300 17,948.87 0 0 13,650 14,600 12,700
13/01/2026 13,650 -0.25 (-1.8%) 1,612,300 22,401.39 0 0 13,900 14,850 12,950
12/01/2026 13,900 0.9 (6.92%) 3,407,100 46,781.71 0 0 13,000 13,900 12,100
09/01/2026 13,000 -0.25 (-1.89%) 1,221,300 15,986.62 0 0 13,250 14,150 12,350
08/01/2026 13,250 0.25 (1.92%) 1,508,800 19,905.44 0 0 13,000 13,900 12,100
07/01/2026 13,000 0.05 (0.39%) 748,600 9,783.64 0 0 12,950 13,850 12,050
06/01/2026 12,950 -0.05 (-0.38%) 1,126,800 14,452.59 0 0 13,000 13,900 12,100
05/01/2026 13,000 -0.15 (-1.14%) 1,160,700 15,211.31 0 0 13,150 14,050 12,250
31/12/2025 13,150 -0.15 (-1.13%) 803,100 10,659.78 0 0 13,300 14,200 12,400
30/12/2025 13,300 -0.05 (-0.37%) 405,800 5,433.18 0 0 13,350 14,250 12,450
29/12/2025 13,350 -0.05 (-0.37%) 707,800 9,512.63 0 0 13,400 14,300 12,500
26/12/2025 13,400 0.05 (0.37%) 1,264,400 16,813.88 0 0 13,350 14,250 12,450
25/12/2025 13,350 -0.05 (-0.37%) 1,119,900 15,131.92 0 0 13,400 14,300 12,500
24/12/2025 13,400 -0.1 (-0.74%) 751,600 10,095.03 0 0 13,500 14,400 12,600
23/12/2025 13,500 0.05 (0.37%) 604,200 8,139.51 0 0 13,450 14,350 12,550
22/12/2025 13,450 0.05 (0.37%) 1,055,500 14,285.96 0 0 13,400 14,300 12,500
19/12/2025 13,400 0 (0%) 672,700 9,040.62 0 0 13,400 14,300 12,500
18/12/2025 13,400 -0.1 (-0.74%) 459,600 6,162.74 0 0 13,500 14,400 12,600
17/12/2025 13,500 -0.25 (-1.82%) 550,700 7,441.32 0 0 13,750 14,700 12,800
16/12/2025 13,750 0.55 (4.17%) 1,976,500 26,471.86 0 0 13,200 14,100 12,300
15/12/2025 13,200 -0.05 (-0.38%) 1,320,500 17,399.8 0 0 13,250 14,150 12,350
12/12/2025 13,250 -0.35 (-2.57%) 1,136,400 15,231.56 0 0 13,600 14,550 12,650
11/12/2025 13,600 -0.05 (-0.37%) 513,900 7,014.86 0 0 13,650 14,600 12,700
10/12/2025 13,650 0 (0%) 516,400 7,056.98 0 0 13,650 14,600 12,700
09/12/2025 13,650 0.05 (0.37%) 2,232,300 29,985.87 0 0 13,600 14,550 12,650
08/12/2025 13,600 -0.1 (-0.73%) 808,800 11,015.08 0 0 13,700 14,650 12,750
05/12/2025 13,700 -0.2 (-1.44%) 592,300 8,174.62 0 0 13,900 14,850 12,950
04/12/2025 13,900 0.05 (0.36%) 897,300 12,499.3 0 0 13,850 14,800 12,900
03/12/2025 13,850 0.2 (1.47%) 885,800 12,158.38 0 0 13,650 14,600 12,700
02/12/2025 13,650 0.1 (0.74%) 919,500 12,500.65 0 0 13,550 14,450 12,650
01/12/2025 13,550 -0.1 (-0.73%) 869,500 11,829.25 0 0 13,650 14,600 12,700
28/11/2025 13,650 -0.15 (-1.09%) 805,800 11,042.5 0 0 13,800 14,750 12,850
27/11/2025 13,800 -0.1 (-0.72%) 794,800 11,010.76 0 0 13,900 14,850 12,950
26/11/2025 13,900 0.3 (2.21%) 1,464,400 20,331.27 0 0 13,600 14,550 12,650
25/11/2025 13,600 -0.25 (-1.81%) 1,678,400 23,039.76 0 0 13,850 14,800 12,900
24/11/2025 13,850 -0.05 (-0.36%) 580,200 8,087.96 0 0 13,900 14,850 12,950
21/11/2025 13,900 -0.1 (-0.71%) 1,535,000 21,298.52 0 0 14,000 14,950 13,050
20/11/2025 14,000 -0.1 (-0.71%) 793,700 11,147.54 0 0 14,100 15,050 13,150
19/11/2025 14,100 -0.35 (-2.42%) 2,000,000 28,313.56 0 0 14,450 15,450 13,450
18/11/2025 14,450 0.25 (1.76%) 1,624,000 23,606.11 0 0 14,200 15,150 13,250
17/11/2025 14,200 0.1 (0.71%) 795,300 11,310.7 0 0 14,100 15,050 13,150
14/11/2025 14,100 -0.1 (-0.7%) 1,398,300 19,772.82 0 0 14,200 15,150 13,250
13/11/2025 14,200 -0.15 (-1.05%) 791,200 11,232.31 0 0 14,350 15,350 13,350
12/11/2025 14,350 0.4 (2.87%) 2,311,400 32,904.09 0 0 13,950 14,900 13,000
11/11/2025 13,950 0.1 (0.72%) 1,271,700 17,819.86 0 0 13,850 14,800 12,900
10/11/2025 13,850 -0.15 (-1.07%) 1,427,200 19,911.21 0 0 14,000 14,950 13,050
07/11/2025 14,000 -0.15 (-1.06%) 2,226,600 31,539.53 0 0 14,150 15,100 13,200
06/11/2025 14,150 -0.15 (-1.05%) 1,222,600 17,344.55 0 0 14,300 15,300 13,300
05/11/2025 14,300 -0.45 (-3.05%) 979,700 14,085.15 0 0 14,750 15,750 13,750
04/11/2025 14,750 0.95 (6.88%) 4,700,500 66,230.83 0 0 13,800 14,750 12,850
03/11/2025 13,800 -0.8 (-5.48%) 5,261,100 74,550.88 0 0 14,600 15,600 13,600
31/10/2025 14,600 -0.65 (-4.26%) 3,218,900 48,302.53 0 0 15,250 16,300 14,200
30/10/2025 15,250 -0.55 (-3.48%) 5,281,500 81,088.97 0 0 15,800 16,900 14,700
29/10/2025 15,800 0 (0%) 7,415,900 117,845.74 0 0 15,800 16,900 14,700
28/10/2025 15,800 0.75 (4.98%) 8,997,600 138,006.8 0 0 15,050 16,100 14,000
27/10/2025 15,050 0.55 (3.79%) 15,022,300 228,257.45 0 0 14,500 15,500 13,500
24/10/2025 14,500 -0.25 (-1.69%) 2,044,800 29,700.15 0 0 14,750 15,750 13,750
23/10/2025 14,750 0.2 (1.37%) 6,272,700 93,428.38 3,674,390 53,462.37 14,550 15,550 13,550
22/10/2025 14,550 0.1 (0.69%) 3,058,200 43,989.9 0 0 14,450 15,450 13,450
21/10/2025 14,450 0 (0%) 6,644,300 94,627.38 0 0 14,450 15,450 13,450
20/10/2025 14,450 -1.05 (-6.77%) 3,210,700 48,226.72 0 0 15,500 16,550 14,450
17/10/2025 15,500 -0.55 (-3.43%) 6,344,600 100,009.91 0 0 16,050 17,150 14,950
16/10/2025 16,050 0.5 (3.22%) 7,808,200 123,558.97 0 0 15,550 16,600 14,500
15/10/2025 15,550 1 (6.87%) 15,280,400 235,131.95 0 0 14,550 15,550 13,550
14/10/2025 14,550 0.4 (2.83%) 5,510,900 80,526.34 0 0 14,150 15,100 13,200
13/10/2025 14,150 -0.35 (-2.41%) 2,857,600 40,486.49 0 0 14,500 15,500 13,500
10/10/2025 14,500 0 (0%) 1,778,300 25,795.39 0 0 14,500 15,500 13,500
09/10/2025 14,500 0 (0%) 1,675,600 23,975.28 0 0 14,500 15,500 13,500
08/10/2025 14,500 0.15 (1.05%) 2,910,600 42,449.27 0 0 14,350 15,350 13,350
07/10/2025 14,350 0.05 (0.35%) 1,921,600 27,713.82 0 0 14,300 15,300 13,300
06/10/2025 14,300 0.9 (6.72%) 3,467,200 48,987.69 0 0 13,400 14,300 12,500
03/10/2025 13,400 -0.25 (-1.83%) 2,125,100 28,804.73 0 0 13,650 14,600 12,700
02/10/2025 13,650 -0.55 (-3.87%) 2,719,000 37,833.86 0 0 14,200 15,150 13,250
01/10/2025 14,200 0 (0%) 1,497,300 21,420.61 0 0 14,200 15,150 13,250
30/09/2025 14,200 0.2 (1.43%) 3,425,500 47,899.12 0 0 14,000 14,950 13,050
29/09/2025 14,000 -0.05 (-0.36%) 2,173,700 30,615.76 0 0 14,050 15,000 13,100
26/09/2025 14,050 -0.25 (-1.75%) 1,853,300 26,267.66 0 0 14,300 15,300 13,300
25/09/2025 14,300 -0.2 (-1.38%) 1,668,400 24,148.43 0 0 14,500 15,500 13,500

Historical Data-ko - BSC

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