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 18,000 -1.2 (-6.25%) 6,218,900 116,749.78 0 0 19,200 21,100 17,300
12/03/2026 19,200 1 (5.49%) 4,118,240 78,686.14 0 0 18,200 20,000 16,400
11/03/2026 18,200 1.6 (9.64%) 4,195,536 74,394.34 0 0 16,600 18,200 15,000
10/03/2026 16,600 -1.1 (-6.21%) 6,490,799 110,998.15 0 0 17,700 19,400 16,000
09/03/2026 17,700 -1.9 (-9.69%) 8,692,219 169,129.29 0 0 19,600 21,500 17,700
06/03/2026 19,600 -0.4 (-2%) 7,008,600 142,914.63 0 0 20,000 22,000 18,000
05/03/2026 20,000 -1.8 (-8.26%) 6,191,402 129,284.42 0 0 21,800 23,900 19,700
04/03/2026 21,800 1.3 (6.34%) 9,716,510 202,793.29 0 0 20,500 22,500 18,500
03/03/2026 20,500 1.8 (9.63%) 12,366,122 245,854.48 0 0 18,700 20,500 16,900
02/03/2026 18,700 1.7 (10%) 2,811,969 52,568.68 0 0 17,000 18,700 15,300
27/02/2026 17,000 1.4 (8.97%) 10,973,221 185,028.71 0 0 15,600 17,100 14,100
26/02/2026 15,600 0.8 (5.41%) 5,218,502 79,250.52 0 0 14,800 16,200 13,400
25/02/2026 14,800 0.1 (0.68%) 5,143,510 77,078.5 0 0 14,700 16,100 13,300
24/02/2026 14,700 0 (0%) 3,503,391 51,642.02 0 0 14,700 16,100 13,300
23/02/2026 14,700 1.3 (9.7%) 4,303,439 62,147.47 0 0 13,400 14,700 12,100
13/02/2026 13,400 0.1 (0.75%) 1,065,640 14,189.48 0 0 13,300 14,600 12,000
12/02/2026 13,300 0.1 (0.76%) 899,882 12,135.57 0 0 13,200 14,500 11,900
11/02/2026 13,200 0.2 (1.54%) 1,575,553 20,568.33 250,000 3,575 13,000 14,300 11,700
10/02/2026 13,000 -1.4 (-9.72%) 6,474,668 86,691.73 0 0 14,400 15,800 13,000
09/02/2026 14,400 0.1 (0.7%) 1,164,065 16,735.05 250,000 3,750 14,300 15,700 12,900
06/02/2026 14,300 -1 (-6.54%) 6,334,937 91,947.75 0 0 15,300 16,800 13,800
05/02/2026 15,300 -0.5 (-3.16%) 3,319,546 51,614.96 250,000 3,750 15,800 17,300 14,300
04/02/2026 15,800 0 (0%) 3,529,885 55,832.97 0 0 15,800 17,300 14,300
03/02/2026 15,800 0 (0%) 5,277,500 86,053.04 0 0 15,800 17,300 14,300
02/02/2026 15,800 1.4 (9.72%) 6,513,282 98,894.27 0 0 14,400 15,800 13,000
30/01/2026 14,400 0.3 (2.13%) 3,826,868 56,207.25 0 0 14,100 15,500 12,700
29/01/2026 14,100 -0.2 (-1.4%) 1,681,059 23,909.16 0 0 14,300 15,700 12,900
28/01/2026 14,300 0.1 (0.7%) 6,444,339 95,245.04 0 0 14,200 15,600 12,800
27/01/2026 14,200 0.5 (3.65%) 2,797,844 39,090.53 3 0.04 13,700 15,000 12,400
26/01/2026 13,700 0.2 (1.48%) 2,818,308 38,779.31 12 0.15 13,500 14,800 12,200
23/01/2026 13,500 -1.1 (-7.53%) 2,823,581 39,295.48 9 0.12 14,600 16,000 13,200
22/01/2026 14,600 -0.2 (-1.35%) 3,474,655 52,269.39 7 0.09 14,800 16,200 13,400
21/01/2026 14,800 0.9 (6.47%) 3,829,106 54,066.94 19 0.24 13,900 15,200 12,600
20/01/2026 13,900 -0.4 (-2.8%) 2,867,635 40,904.92 9 0.12 14,300 15,700 12,900
19/01/2026 14,300 0.3 (2.14%) 2,664,412 37,958.91 9 0.11 14,000 15,400 12,600
16/01/2026 14,000 -0.7 (-4.76%) 3,613,216 51,863.54 15 0.2 14,700 16,100 13,300
15/01/2026 14,700 0 (0%) 3,711,340 53,892.71 9 0.12 14,700 16,100 13,300
14/01/2026 14,700 1.3 (9.7%) 9,258,950 134,892.58 6 0.07 13,400 14,700 12,100
13/01/2026 13,400 1.2 (9.84%) 5,534,574 71,948.53 10 0.11 12,200 13,400 11,000
12/01/2026 12,200 -0.6 (-4.69%) 3,781,122 46,477.28 7 0.08 12,800 14,000 11,600
09/01/2026 12,800 0.1 (0.79%) 2,808,431 36,316.02 5 0.06 12,700 13,900 11,500
08/01/2026 12,700 0.3 (2.42%) 6,964,916 91,614.02 1 0.01 12,400 13,600 11,200
07/01/2026 12,400 0.1 (0.81%) 2,101,246 25,895.63 2 0.02 12,300 13,500 11,100
06/01/2026 12,300 0.7 (6.03%) 4,197,904 51,216.66 30,000 354 11,600 12,700 10,500
05/01/2026 11,600 0.3 (2.65%) 3,363,921 39,488.38 0 0 11,300 12,400 10,200
31/12/2025 11,300 -0.2 (-1.74%) 1,130,297 12,857.66 3 0.03 11,500 12,600 10,400
30/12/2025 11,500 -0.2 (-1.71%) 707,476 8,187.09 9 0.1 11,700 12,800 10,600
29/12/2025 11,700 0.8 (7.34%) 3,563,437 41,080.69 2 0.02 10,900 11,900 9,900
26/12/2025 10,900 0 (0%) 856,501 9,339.78 1 0.01 10,900 11,900 9,900
25/12/2025 10,900 -0.2 (-1.8%) 459,005 5,052.09 1 0.01 11,100 12,200 10,000
24/12/2025 11,100 0 (0%) 376,933 4,166.29 5 0.05 11,100 12,200 10,000
23/12/2025 11,100 -0.1 (-0.89%) 892,974 9,981.34 2 0.02 11,200 12,300 10,100
22/12/2025 11,200 0.5 (4.67%) 997,894 10,991.18 6 0.06 10,700 11,700 9,700
19/12/2025 10,700 -0.2 (-1.83%) 634,750 6,866.15 4 0.04 10,900 11,900 9,900
18/12/2025 10,900 0 (0%) 246,414 2,678.45 2,001,102 21,011.57 10,900 11,900 9,900
17/12/2025 10,900 0.2 (1.87%) 1,488,913 16,347.02 5 0.05 10,700 11,700 9,700
16/12/2025 10,700 0.2 (1.9%) 629,665 6,661.78 2,001,104 21,011.59 10,500 11,500 9,500
15/12/2025 10,500 0.1 (0.96%) 297,890 3,114.68 9 0.08 10,400 11,400 9,400
12/12/2025 10,400 -0.3 (-2.8%) 617,249 6,534.05 2 0.02 10,700 11,700 9,700
11/12/2025 10,700 0.1 (0.94%) 89,090 952.09 0 0 10,600 11,600 9,600
10/12/2025 10,600 0 (0%) 366,045 3,911.73 1 0.01 10,600 11,600 9,600
09/12/2025 10,600 0 (0%) 549,829 5,811.84 0 0 10,600 11,600 9,600
08/12/2025 10,600 -0.1 (-0.93%) 298,263 3,178.18 1 0.01 10,700 11,700 9,700
05/12/2025 10,700 -0.1 (-0.93%) 474,596 5,090.21 4 0.04 10,800 11,800 9,800
04/12/2025 10,800 0.1 (0.93%) 412,787 4,461.96 2 0.02 10,700 11,700 9,700
03/12/2025 10,700 0 (0%) 471,022 5,059.4 2 0.02 10,700 11,700 9,700
02/12/2025 10,700 0 (0%) 350,514 3,741.62 4 0.04 10,700 11,700 9,700
01/12/2025 10,700 -0.1 (-0.93%) 280,986 3,037.31 2 0.02 10,800 11,800 9,800
28/11/2025 10,800 0.1 (0.93%) 811,584 8,813.76 5 0.05 10,700 11,700 9,700
27/11/2025 10,700 -0.2 (-1.83%) 580,533 6,293.67 6 0.06 10,900 11,900 9,900
26/11/2025 10,900 0.1 (0.93%) 182,736 1,978.82 2 0.02 10,800 11,800 9,800
25/11/2025 10,800 -0.1 (-0.92%) 530,588 5,755.82 4 0.04 10,900 11,900 9,900
24/11/2025 10,900 0.1 (0.93%) 469,788 5,097.61 4 0.04 10,800 11,800 9,800
21/11/2025 10,800 0 (0%) 682,985 7,313.91 5 0.05 10,800 11,800 9,800
20/11/2025 10,800 -0.1 (-0.92%) 580,581 6,319.89 10 0.1 10,900 11,900 9,900
19/11/2025 10,900 -0.2 (-1.8%) 929,892 10,263.42 8 0.08 11,100 12,200 10,000
18/11/2025 11,100 -0.2 (-1.77%) 954,720 10,635.4 11 0.11 11,300 12,400 10,200
17/11/2025 11,300 0 (0%) 1,026,572 11,509.22 13 0.13 11,300 12,400 10,200
14/11/2025 11,300 0 (0%) 1,581,142 18,031.99 4 0.04 11,300 12,400 10,200
13/11/2025 11,300 0.5 (4.63%) 1,936,452 21,881.34 2 0.02 10,800 11,800 9,800
12/11/2025 10,800 0.2 (1.89%) 424,614 4,597.57 1 0.01 10,600 11,600 9,600
11/11/2025 10,600 -0.2 (-1.85%) 980,094 10,513.02 0 0 10,800 11,800 9,800
10/11/2025 10,800 -0.1 (-0.92%) 527,926 5,774.86 0 0 10,900 11,900 9,900
07/11/2025 10,900 -0.5 (-4.39%) 1,465,713 16,373.3 28,000 319.2 11,400 12,500 10,300
06/11/2025 11,400 -0.1 (-0.87%) 519,429 5,906.65 134,000 1,541 11,500 12,600 10,400
05/11/2025 11,500 0.8 (7.48%) 3,741,607 42,176.31 1 0.01 10,700 11,700 9,700
04/11/2025 10,700 0.1 (0.94%) 783,842 8,166.34 5 0.05 10,600 11,600 9,600
03/11/2025 10,600 -0.1 (-0.93%) 381,928 4,113.14 2 0.02 10,700 11,700 9,700
31/10/2025 10,700 0.4 (3.88%) 1,048,859 11,324.66 150,005 1,410.05 10,300 11,300 9,300
30/10/2025 10,300 -0.1 (-0.96%) 302,253 3,123.53 5 0.05 10,400 11,400 9,400
29/10/2025 10,400 0 (0%) 512,642 5,315.04 2 0.02 10,400 11,400 9,400
28/10/2025 10,400 -0.1 (-0.95%) 1,351,900 13,520.44 4 0.04 10,500 11,500 9,500
27/10/2025 10,500 -0.1 (-0.94%) 430,213 4,546.3 6 0.06 10,600 11,600 9,600
24/10/2025 10,600 0.5 (4.95%) 2,059,999 22,309.66 8 0.07 10,100 11,100 9,100
23/10/2025 10,100 0.3 (3.06%) 666,616 6,775.14 8 0.07 9,800 10,700 8,900
22/10/2025 9,800 0.1 (1.03%) 601,091 5,886.86 10 0.09 9,700 10,600 8,800
21/10/2025 9,700 0.2 (2.11%) 1,307,384 12,603.27 1 0.01 9,500 10,400 8,600
20/10/2025 9,500 -1 (-9.52%) 1,129,942 11,336.96 0 0 10,500 11,500 9,500
17/10/2025 10,500 -0.2 (-1.87%) 737,263 7,761.06 0 0 10,700 11,700 9,700
16/10/2025 10,700 0.2 (1.9%) 604,626 6,351.18 0 0 10,500 11,500 9,500
15/10/2025 10,500 -0.4 (-3.67%) 1,785,823 19,044.09 0 0 10,900 11,900 9,900
14/10/2025 10,900 -0.3 (-2.68%) 1,444,909 15,939.08 0 0 11,200 12,300 10,100
13/10/2025 11,200 -0.4 (-3.45%) 2,217,105 24,697.51 0 0 11,600 12,700 10,500
10/10/2025 11,600 -0.1 (-0.85%) 361,389 4,176.34 0 0 11,700 12,800 10,600
09/10/2025 11,700 0.2 (1.74%) 956,047 11,027.3 0 0 11,500 12,600 10,400
08/10/2025 11,500 0.1 (0.88%) 547,538 6,259.42 0 0 11,400 12,500 10,300
07/10/2025 11,400 -0.1 (-0.87%) 252,229 2,887.91 800,000 9,600 11,500 12,600 10,400
06/10/2025 11,500 0.4 (3.6%) 549,235 6,255.85 0 0 11,100 12,200 10,000
03/10/2025 11,100 -0.4 (-3.48%) 996,751 11,221.12 800,000 9,600 11,500 12,600 10,400
02/10/2025 11,500 0 (0%) 278,010 3,194.07 0 0 11,500 12,600 10,400
01/10/2025 11,500 0 (0%) 317,650 3,686.21 800,000 9,600 11,500 12,600 10,400
30/09/2025 11,500 -0.1 (-0.86%) 963,097 11,036.34 8 0.08 11,600 12,700 10,500
29/09/2025 11,600 -0.1 (-0.85%) 512,208 5,987.36 5 0.05 11,700 12,800 10,600
26/09/2025 11,700 -0.1 (-0.85%) 760,358 8,867.91 7 0.07 11,800 12,900 10,700
25/09/2025 11,800 0.1 (0.85%) 525,209 6,197.25 2 0.02 11,700 12,800 10,600
24/09/2025 11,700 0.2 (1.74%) 444,229 5,141.54 5 0.05 11,500 12,600 10,400
23/09/2025 11,500 -0.1 (-0.86%) 465,403 5,398.65 6 0.06 11,600 12,700 10,500
22/09/2025 11,600 -0.2 (-1.69%) 1,224,732 14,265.67 10 0.11 11,800 12,900 10,700
19/09/2025 11,800 -0.2 (-1.67%) 545,312 6,522.95 8 0.09 12,000 13,200 10,800
18/09/2025 12,000 -0.2 (-1.64%) 539,601 6,493.27 3 0.03 12,200 13,400 11,000
17/09/2025 12,200 0 (0%) 1,897,369 23,402.21 2 0.02 12,200 13,400 11,000
16/09/2025 12,200 -0.3 (-2.4%) 1,933,329 23,806.9 2 0.02 12,500 13,700 11,300
15/09/2025 12,500 0.1 (0.81%) 742,454 9,218.13 6 0.07 12,400 13,600 11,200

Historical Data-ko - BSC

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