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
29/04/2026 12,700 -0.2 (-1.55%) 50,536 641.64 0 0 12,900 14,800 11,000
28/04/2026 12,800 -0.1 (-0.78%) 57,128 738.49 0 0 12,900 14,800 11,000
24/04/2026 12,900 0 (0%) 29,914 384.48 0 0 12,900 14,800 11,000
23/04/2026 12,800 -0.2 (-1.54%) 54,279 697.95 0 0 13,000 14,900 11,100
22/04/2026 13,000 -0.1 (-0.76%) 28,719 373.83 0 0 13,100 15,000 11,200
21/04/2026 13,100 -0.1 (-0.76%) 37,945 497.31 0 0 13,200 15,100 11,300
20/04/2026 13,200 0 (0%) 73,746 974.01 0 0 13,200 15,100 11,300
17/04/2026 13,300 0 (0%) 45,730 602.94 0 0 13,300 15,200 11,400
16/04/2026 13,300 -0.1 (-0.75%) 49,468 657.19 0 0 13,400 15,400 11,400
15/04/2026 13,300 -0.2 (-1.48%) 82,340 1,105.86 0 0 13,500 15,500 11,500
14/04/2026 13,500 -0.2 (-1.46%) 72,259 978.98 0 0 13,700 15,700 11,700
13/04/2026 13,600 -0.2 (-1.45%) 17,052 234.08 700,000 9,800 13,800 15,800 11,800
10/04/2026 13,900 0.3 (2.21%) 119,169 1,645.25 0 0 13,600 15,600 11,600
09/04/2026 13,600 -0.2 (-1.45%) 32,075 436.59 0 0 13,800 15,800 11,800
08/04/2026 13,900 0.8 (6.11%) 88,760 1,226.48 0 0 13,100 15,000 11,200
07/04/2026 13,100 0 (0%) 28,876 378.24 0 0 13,100 15,000 11,200
06/04/2026 13,200 0 (0%) 54,036 705.65 0 0 13,200 15,100 11,300
03/04/2026 13,500 0 (0%) 84,411 1,117.15 0 0 13,500 15,500 11,500
02/04/2026 13,400 -0.4 (-2.9%) 111,302 1,497.34 0 0 13,800 15,800 11,800
01/04/2026 13,700 0.7 (5.38%) 59,604 822.36 0 0 13,000 14,900 11,100
31/03/2026 13,600 -0.3 (-2.16%) 241,156 3,125.43 0 0 13,900 15,900 11,900
30/03/2026 13,900 0 (0%) 29,908 415.01 0 0 13,900 15,900 11,900
27/03/2026 13,900 0 (0%) 48,572 675.91 0 0 13,900 15,900 11,900
26/03/2026 13,800 -0.2 (-1.43%) 26,154 363.44 0 0 14,000 16,100 11,900
25/03/2026 14,000 0.1 (0.72%) 54,512 762.25 0 0 13,900 15,900 11,900
24/03/2026 13,900 0.2 (1.46%) 34,954 485.68 0 0 13,700 15,700 11,700
23/03/2026 13,700 -0.4 (-2.84%) 184,480 2,526.85 0 0 14,100 16,200 12,000
20/03/2026 14,300 0 (0%) 122,203 1,727.25 0 0 14,300 16,400 12,200
19/03/2026 14,500 0.1 (0.69%) 81,749 1,169.6 0 0 14,400 16,500 12,300
18/03/2026 14,500 0.3 (2.11%) 90,327 1,297.52 0 0 14,200 16,300 12,100
17/03/2026 14,300 0 (0%) 131,892 1,873.57 0 0 14,300 16,400 12,200
16/03/2026 14,300 0 (0%) 94,545 1,349.76 0 0 14,300 16,400 12,200
13/03/2026 14,300 0.1 (0.7%) 164,700 2,348.59 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 120,329 1,705.8 0 0 14,200 16,300 12,100
11/03/2026 14,400 0.3 (2.13%) 88,169 1,249.75 0 0 14,100 16,200 12,000
10/03/2026 14,100 0.5 (3.68%) 168,095 2,370.17 0 0 13,600 15,600 11,600
09/03/2026 13,800 -1.9 (-12.1%) 914,149 12,461.04 0 0 15,700 18,000 13,400
06/03/2026 15,700 -0.3 (-1.88%) 177,600 2,792.14 0 0 16,000 18,400 13,600
05/03/2026 15,800 0 (0%) 209,061 3,334.87 0 0 15,800 18,100 13,500
04/03/2026 16,000 -0.7 (-4.19%) 470,349 7,446.67 0 0 16,700 19,200 14,200
03/03/2026 16,700 0.1 (0.6%) 566,185 9,438.51 0 0 16,600 19,000 14,200
02/03/2026 16,700 0.8 (5.03%) 732,792 12,189.53 0 0 15,900 18,200 13,600
27/02/2026 16,100 0.1 (0.63%) 209,820 3,342.36 0 0 16,000 18,400 13,600
26/02/2026 16,300 0 (0%) 242,772 3,896.14 20,000 278 16,300 18,700 13,900
25/02/2026 16,200 -0.1 (-0.61%) 104,104 1,693.87 0 0 16,300 18,700 13,900
24/02/2026 16,400 0 (0%) 163,293 2,661.85 0 0 16,400 18,800 14,000
23/02/2026 16,500 0.7 (4.43%) 128,285 2,105.08 0 0 15,800 18,100 13,500
13/02/2026 16,200 0.3 (1.89%) 90,073 1,426.26 0 0 15,900 18,200 13,600
12/02/2026 16,000 0.1 (0.63%) 109,337 1,738.19 0 0 15,900 18,200 13,600
11/02/2026 16,000 0 (0%) 144,194 2,295.56 0 0 16,000 18,400 13,600
10/02/2026 16,000 -0.2 (-1.23%) 99,183 1,589.98 0 0 16,200 18,600 13,800
09/02/2026 16,300 0.2 (1.24%) 29,463 477.29 0 0 16,100 18,500 13,700
06/02/2026 16,300 -0.6 (-3.55%) 183,938 2,960.36 0 0 16,900 19,400 14,400
05/02/2026 16,700 -1 (-5.65%) 248,000 4,194.32 0 0 17,700 20,300 15,100
04/02/2026 17,700 0.2 (1.14%) 263,022 4,645.08 0 0 17,500 20,100 14,900
03/02/2026 17,800 1.2 (7.23%) 691,400 12,095.14 0 0 16,600 19,000 14,200
02/02/2026 17,100 0.8 (4.91%) 296,953 4,937.81 0 0 16,300 18,700 13,900
30/01/2026 16,300 0.1 (0.62%) 163,963 2,668.78 0 0 16,200 18,600 13,800
29/01/2026 16,300 0.1 (0.62%) 100,016 1,616.39 0 0 16,200 18,600 13,800
28/01/2026 16,400 0.3 (1.86%) 129,274 2,099.21 0 0 16,100 18,500 13,700
27/01/2026 16,300 0.2 (1.24%) 94,532 1,524.33 0 0 16,100 18,500 13,700
26/01/2026 16,400 0 (0%) 153,616 2,479.77 0 0 16,400 18,800 14,000
23/01/2026 17,000 0 (0%) 235,981 3,881.53 0 0 17,000 19,500 14,500
22/01/2026 16,900 -0.3 (-1.74%) 292,671 4,973.06 0 0 17,200 19,700 14,700
21/01/2026 17,200 -0.1 (-0.58%) 375,632 6,457.21 0 0 17,300 19,800 14,800
20/01/2026 17,600 1.2 (7.32%) 902,354 15,643.7 0 0 16,400 18,800 14,000
19/01/2026 16,500 0.4 (2.48%) 134,863 2,210.68 0 0 16,100 18,500 13,700
16/01/2026 16,000 0 (0%) 224,412 3,618.84 0 0 16,000 18,400 13,600
15/01/2026 15,900 -0.3 (-1.85%) 117,994 1,892.4 0 0 16,200 18,600 13,800
14/01/2026 16,100 0.5 (3.21%) 324,821 5,258.77 0 0 15,600 17,900 13,300
13/01/2026 15,800 0.7 (4.64%) 297,051 4,635.09 0 0 15,100 17,300 12,900
12/01/2026 15,200 0 (0%) 55,631 840.78 0 0 15,200 17,400 13,000
09/01/2026 15,000 -0.1 (-0.66%) 195,779 2,979.66 0 0 15,100 17,300 12,900
08/01/2026 15,000 -0.2 (-1.32%) 241,868 3,657.85 0 0 15,200 17,400 13,000
07/01/2026 15,200 0 (0%) 118,440 1,805.46 0 0 15,200 17,400 13,000
06/01/2026 15,200 -0.2 (-1.3%) 56,247 857.03 0 0 15,400 17,700 13,100
05/01/2026 15,200 -0.3 (-1.94%) 161,625 2,483.87 0 0 15,500 17,800 13,200
31/12/2025 15,500 -0.3 (-1.9%) 78,393 1,218.25 0 0 15,800 18,100 13,500
30/12/2025 15,700 0.1 (0.64%) 19,258 304.85 0 0 15,600 17,900 13,300
29/12/2025 15,900 0.5 (3.25%) 184,566 2,876. 0 0 15,400 17,700 13,100
26/12/2025 15,400 -0.3 (-1.91%) 152,450 2,344.11 0 0 15,700 18,000 13,400
25/12/2025 15,800 0 (0%) 106,350 1,665.8 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 164,800 2,603.46 0 0 15,800 18,100 13,500
23/12/2025 15,700 -0.1 (-0.63%) 96,709 1,524.93 0 0 15,800 18,100 13,500
22/12/2025 15,800 0.1 (0.64%) 47,647 750.67 0 0 15,700 18,000 13,400
19/12/2025 15,700 0 (0%) 38,718 608.4 0 0 15,700 18,000 13,400
18/12/2025 15,900 0.4 (2.58%) 24,540 384.77 0 0 15,500 17,800 13,200
17/12/2025 15,600 0.1 (0.65%) 19,011 295.53 0 0 15,500 17,800 13,200
16/12/2025 15,700 0.3 (1.95%) 87,100 1,348.89 0 0 15,400 17,700 13,100
15/12/2025 15,600 0.2 (1.3%) 165,601 2,544.01 0 0 15,400 17,700 13,100
12/12/2025 15,400 -0.5 (-3.14%) 83,321 1,287.2 0 0 15,900 18,200 13,600
11/12/2025 15,800 -0.3 (-1.86%) 61,620 978.73 0 0 16,100 18,500 13,700
10/12/2025 16,100 0 (0%) 268,413 4,317.46 0 0 16,100 18,500 13,700
09/12/2025 16,000 -0.2 (-1.23%) 164,710 2,645.65 0 0 16,200 18,600 13,800
08/12/2025 16,200 0 (0%) 91,950 1,489.71 0 0 16,200 18,600 13,800
05/12/2025 16,300 0.1 (0.62%) 93,826 1,523.11 0 0 16,200 18,600 13,800
04/12/2025 16,200 0 (0%) 141,330 2,293.23 0 0 16,200 18,600 13,800
03/12/2025 16,300 0.2 (1.24%) 66,149 1,070.57 220,300 3,965.4 16,100 18,500 13,700
02/12/2025 16,200 -0.1 (-0.61%) 122,330 1,975.48 0 0 16,300 18,700 13,900
01/12/2025 16,400 -0.2 (-1.2%) 57,711 942.81 0 0 16,600 19,000 14,200
28/11/2025 16,400 -0.6 (-3.53%) 57,362 950.31 400 5.8 17,000 19,500 14,500
27/11/2025 16,800 0.2 (1.2%) 92,267 1,564.31 0 0 16,600 19,000 14,200
26/11/2025 16,800 0.8 (5%) 256,552 4,266.62 0 0 16,000 18,400 13,600
25/11/2025 15,900 -0.2 (-1.24%) 91,843 1,466.28 0 0 16,100 18,500 13,700
24/11/2025 16,000 -0.2 (-1.23%) 40,324 647.89 20,000 280 16,200 18,600 13,800
21/11/2025 16,200 -0.1 (-0.61%) 41,888 678.47 0 0 16,300 18,700 13,900
20/11/2025 16,400 0 (0%) 16,801 273.73 0 0 16,400 18,800 14,000
19/11/2025 16,300 -0.1 (-0.61%) 64,715 1,058.65 0 0 16,400 18,800 14,000
18/11/2025 16,400 0.1 (0.61%) 146,516 2,407.41 0 0 16,300 18,700 13,900
17/11/2025 16,300 0 (0%) 76,540 1,247.25 0 0 16,300 18,700 13,900
14/11/2025 16,400 -0.1 (-0.61%) 94,308 1,536.4 0 0 16,500 18,900 14,100
13/11/2025 16,400 0.1 (0.61%) 103,593 1,705.2 0 0 16,300 18,700 13,900
12/11/2025 16,500 0.5 (3.13%) 239,806 3,904.12 0 0 16,000 18,400 13,600
11/11/2025 15,900 0.1 (0.63%) 108,419 1,737.01 0 0 15,800 18,100 13,500
10/11/2025 16,000 0 (0%) 80,900 1,280.41 0 0 16,000 18,400 13,600
07/11/2025 15,900 -0.3 (-1.85%) 228,219 3,656.42 0 0 16,200 18,600 13,800
06/11/2025 16,400 0.2 (1.23%) 165,001 2,678.37 0 0 16,200 18,600 13,800
05/11/2025 16,300 1 (6.54%) 514,435 8,340.22 0 0 15,300 17,500 13,100
04/11/2025 15,600 0.1 (0.65%) 192,803 2,955.23 0 0 15,500 17,800 13,200
03/11/2025 15,300 -0.4 (-2.55%) 268,492 4,164.02 0 0 15,700 18,000 13,400

Historical Data-ko - BSC

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