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
07/05/2026 14,900 -0.7 (-4.49%) 1,301,600 19,736.64 0 0 15,600 17,100 14,100
06/05/2026 15,600 -0.2 (-1.27%) 1,037,935 16,325.77 0 0 15,800 17,300 14,300
05/05/2026 15,800 0.6 (3.95%) 1,211,679 18,710.07 0 0 15,200 16,700 13,700
04/05/2026 15,200 0.5 (3.4%) 958,780 14,676.37 0 0 14,700 16,100 13,300
29/04/2026 14,700 0.2 (1.38%) 903,151 13,271.44 0 0 14,500 15,900 13,100
28/04/2026 14,500 -1.3 (-8.23%) 2,001,318 30,095.66 0 0 15,800 17,300 14,300
24/04/2026 15,800 0 (0%) 1,143,106 18,268.75 0 0 15,800 17,300 14,300
23/04/2026 15,800 -0.4 (-2.47%) 1,739,480 27,814.77 0 0 16,200 17,800 14,600
22/04/2026 16,200 -0.4 (-2.41%) 1,123,876 18,465.68 0 0 16,600 18,200 15,000
21/04/2026 16,600 -0.1 (-0.6%) 888,734 14,863.92 0 0 16,700 18,300 15,100
20/04/2026 16,700 -0.1 (-0.6%) 473,187 7,912.04 0 0 16,800 18,400 15,200
17/04/2026 16,800 0.1 (0.6%) 874,566 14,688.31 0 0 16,700 18,300 15,100
16/04/2026 16,700 0 (0%) 1,099,694 18,448.09 0 0 16,700 18,300 15,100
15/04/2026 16,700 0.1 (0.6%) 1,202,148 19,937.12 0 0 16,600 18,200 15,000
14/04/2026 16,600 -0.5 (-2.92%) 1,580,707 26,641.71 0 0 17,100 18,800 15,400
13/04/2026 17,100 -0.1 (-0.58%) 1,130,581 19,535.75 0 0 17,200 18,900 15,500
10/04/2026 17,200 0.7 (4.24%) 2,259,166 38,540.57 0 0 16,500 18,100 14,900
09/04/2026 16,500 -0.2 (-1.2%) 927,328 15,329.95 0 0 16,700 18,300 15,100
08/04/2026 16,700 0.1 (0.6%) 2,387,520 39,893.42 0 0 16,600 18,200 15,000
07/04/2026 16,600 0.1 (0.61%) 1,515,189 24,953.24 0 0 16,500 18,100 14,900
06/04/2026 16,500 -0.5 (-2.94%) 1,462,288 24,435.25 0 0 17,000 18,700 15,300
03/04/2026 17,000 -0.5 (-2.86%) 1,869,325 32,629.34 0 0 17,500 19,200 15,800
02/04/2026 17,500 0.8 (4.79%) 1,863,877 31,649.04 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.6 (-3.47%) 2,962,356 50,495.51 0 0 17,300 19,000 15,600
31/03/2026 17,300 -1.1 (-5.98%) 3,022,254 54,061.47 0 0 18,400 20,200 16,600
30/03/2026 18,400 0 (0%) 2,920,621 55,144.03 0 0 18,400 20,200 16,600
27/03/2026 18,400 -0.4 (-2.13%) 2,437,575 46,285.99 0 0 18,800 20,600 17,000
26/03/2026 18,800 0.6 (3.3%) 2,669,945 48,810.2 0 0 18,200 20,000 16,400
25/03/2026 18,200 0.7 (4%) 2,110,120 38,371.96 0 0 17,500 19,200 15,800
24/03/2026 17,500 0.1 (0.57%) 1,920,331 33,748.99 0 0 17,400 19,100 15,700
23/03/2026 17,400 0.4 (2.35%) 2,335,085 40,823.76 0 0 17,000 18,700 15,300
20/03/2026 17,000 -0.8 (-4.49%) 3,072,504 53,937.47 0 0 17,800 19,500 16,100
19/03/2026 17,800 -0.6 (-3.26%) 2,271,691 41,896.12 0 0 18,400 20,200 16,600
18/03/2026 18,400 1.6 (9.52%) 2,887,199 50,743.48 0 0 16,800 18,400 15,200
17/03/2026 16,800 -0.6 (-3.45%) 2,463,721 42,668.28 0 0 17,400 19,100 15,700
16/03/2026 17,400 -0.6 (-3.33%) 3,249,135 56,195.4 0 0 18,000 19,800 16,200
13/03/2026 18,000 -1.2 (-6.25%) 6,226,690 116,897.74 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

Historical Data-ko - BSC

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