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
28/01/2026 12,400 0.1 (0.81%) 401,535 4,917.91 0 0 12,300 14,100 10,500
27/01/2026 12,200 -0.3 (-2.4%) 369,755 4,545.81 0 0 12,500 14,300 10,700
26/01/2026 12,400 -0.2 (-1.59%) 698,254 8,758.3 0 0 12,600 14,400 10,800
23/01/2026 13,600 -0.3 (-2.16%) 930,577 12,657.98 0 0 13,900 15,900 11,900
22/01/2026 13,800 0 (0%) 1,308,094 18,179.09 0 0 13,800 15,800 11,800
21/01/2026 13,700 0 (0%) 838,723 11,554.04 0 0 13,700 15,700 11,700
20/01/2026 13,900 0.7 (5.3%) 2,149,086 29,488.39 0 0 13,200 15,100 11,300
19/01/2026 13,200 0 (0%) 199,139 2,629.44 0 0 13,200 15,100 11,300
16/01/2026 13,300 0.2 (1.53%) 452,791 5,998.19 0 0 13,100 15,000 11,200
15/01/2026 13,200 0.2 (1.54%) 192,289 2,520.96 0 0 13,000 14,900 11,100
14/01/2026 13,100 0.1 (0.77%) 350,594 4,565.07 0 0 13,000 14,900 11,100
13/01/2026 13,100 0 (0%) 198,777 2,590.46 0 0 13,100 15,000 11,200
12/01/2026 13,200 0.4 (3.13%) 713,436 9,313.89 0 0 12,800 14,700 10,900
09/01/2026 13,000 0.5 (4%) 601,818 7,703.66 0 0 12,500 14,300 10,700
08/01/2026 12,600 0.1 (0.8%) 408,450 5,112.57 0 0 12,500 14,300 10,700
07/01/2026 12,500 0.1 (0.81%) 273,186 3,412.36 0 0 12,400 14,200 10,600
06/01/2026 12,400 0 (0%) 273,107 3,392.32 0 0 12,400 14,200 10,600
05/01/2026 12,400 0 (0%) 410,328 5,092.71 0 0 12,400 14,200 10,600
31/12/2025 12,500 0.1 (0.81%) 243,926 3,022.46 0 0 12,400 14,200 10,600
30/12/2025 12,400 0 (0%) 36,073 448.86 0 0 12,400 14,200 10,600
29/12/2025 12,500 0.1 (0.81%) 139,026 1,726.92 0 0 12,400 14,200 10,600
26/12/2025 12,400 0 (0%) 109,052 1,350.64 0 0 12,400 14,200 10,600
25/12/2025 12,400 0 (0%) 116,643 1,448.48 0 0 12,400 14,200 10,600
24/12/2025 12,500 -0.1 (-0.79%) 355,134 4,417.61 0 0 12,600 14,400 10,800
23/12/2025 12,500 0 (0%) 89,903 1,128.95 0 0 12,500 14,300 10,700
22/12/2025 12,600 0 (0%) 154,084 1,932.78 0 0 12,600 14,400 10,800
19/12/2025 12,600 -0.1 (-0.79%) 200,414 2,519.17 0 0 12,700 14,600 10,800
18/12/2025 12,700 0 (0%) 44,446 562.63 0 0 12,700 14,600 10,800
17/12/2025 12,700 0.1 (0.79%) 25,976 329.02 0 0 12,600 14,400 10,800
16/12/2025 12,600 0 (0%) 219,434 2,766.83 0 0 12,600 14,400 10,800
15/12/2025 12,700 0 (0%) 124,353 1,567.61 0 0 12,700 14,600 10,800
12/12/2025 12,700 -0.1 (-0.78%) 215,183 2,731.43 0 0 12,800 14,700 10,900
11/12/2025 12,800 0.1 (0.79%) 84,580 1,081.15 0 0 12,700 14,600 10,800
10/12/2025 12,700 -0.1 (-0.78%) 115,650 1,467.02 0 0 12,800 14,700 10,900
09/12/2025 12,800 0.1 (0.79%) 133,826 1,708.27 0 0 12,700 14,600 10,800
08/12/2025 12,800 0 (0%) 253,427 3,221.11 0 0 12,800 14,700 10,900
05/12/2025 12,800 0 (0%) 169,975 2,175.46 0 0 12,800 14,700 10,900
04/12/2025 12,800 0 (0%) 137,163 1,756.74 0 0 12,800 14,700 10,900
03/12/2025 12,800 0 (0%) 194,983 2,489.92 0 0 12,800 14,700 10,900
02/12/2025 12,900 0 (0%) 32,590 418.16 0 0 12,900 14,800 11,000
01/12/2025 12,800 -0.1 (-0.78%) 82,966 1,070.13 0 0 12,900 14,800 11,000
28/11/2025 12,900 0.1 (0.78%) 184,440 2,373.86 0 0 12,800 14,700 10,900
27/11/2025 12,800 0 (0%) 46,003 588.15 42,600 541.02 12,800 14,700 10,900
26/11/2025 12,800 0 (0%) 63,040 807.35 0 0 12,800 14,700 10,900
25/11/2025 12,800 0 (0%) 164,015 2,101.74 0 0 12,800 14,700 10,900
24/11/2025 12,900 0 (0%) 96,572 1,238.09 0 0 12,900 14,800 11,000
21/11/2025 12,800 -0.1 (-0.78%) 56,103 723.22 30,000 381 12,900 14,800 11,000
20/11/2025 12,900 0.1 (0.78%) 208,461 2,688.84 0 0 12,800 14,700 10,900
19/11/2025 12,800 0 (0%) 96,643 1,237.82 0 0 12,800 14,700 10,900
18/11/2025 12,800 0.1 (0.79%) 173,187 2,214.9 30,000 381 12,700 14,600 10,800
17/11/2025 12,800 0.1 (0.79%) 125,834 1,599.33 0 0 12,700 14,600 10,800
14/11/2025 12,700 -0.1 (-0.78%) 271,671 3,452.8 0 0 12,800 14,700 10,900
13/11/2025 12,800 0 (0%) 67,905 869.28 0 0 12,800 14,700 10,900
12/11/2025 12,900 0.2 (1.57%) 72,731 930.83 2,500 32 12,700 14,600 10,800
11/11/2025 12,800 0 (0%) 100,869 1,285.75 0 0 12,800 14,700 10,900
10/11/2025 12,700 -0.1 (-0.78%) 150,173 1,917.62 0 0 12,800 14,700 10,900
07/11/2025 12,800 0 (0%) 114,429 1,466.04 0 0 12,800 14,700 10,900
06/11/2025 12,900 0.1 (0.78%) 111,892 1,435.2 0 0 12,800 14,700 10,900
05/11/2025 12,800 0 (0%) 33,377 428.77 0 0 12,800 14,700 10,900
04/11/2025 12,900 0 (0%) 139,070 1,780.82 0 0 12,900 14,800 11,000
03/11/2025 12,900 0 (0%) 108,077 1,391.83 0 0 12,900 14,800 11,000
31/10/2025 12,900 0 (0%) 95,734 1,235.89 0 0 12,900 14,800 11,000
30/10/2025 13,000 0.1 (0.78%) 119,770 1,548.94 0 0 12,900 14,800 11,000
29/10/2025 12,900 0 (0%) 104,180 1,339.53 0 0 12,900 14,800 11,000
28/10/2025 12,900 0 (0%) 130,518 1,678.24 0 0 12,900 14,800 11,000
27/10/2025 12,900 0 (0%) 72,122 930.47 0 0 12,900 14,800 11,000
24/10/2025 12,900 0 (0%) 79,495 1,022.6 0 0 12,900 14,800 11,000
23/10/2025 12,900 0.1 (0.78%) 96,900 1,248.47 0 0 12,800 14,700 10,900
22/10/2025 12,900 0.1 (0.78%) 298,473 3,821.45 0 0 12,800 14,700 10,900
21/10/2025 12,800 -0.1 (-0.78%) 548,425 7,014.33 0 0 12,900 14,800 11,000
20/10/2025 12,900 -0.1 (-0.77%) 368,621 4,771.14 0 0 13,000 14,900 11,100
17/10/2025 13,000 0 (0%) 198,571 2,573.78 0 0 13,000 14,900 11,100
16/10/2025 13,100 0.1 (0.77%) 140,425 1,823.75 0 0 13,000 14,900 11,100
15/10/2025 13,000 0 (0%) 95,837 1,247.33 0 0 13,000 14,900 11,100
14/10/2025 13,000 0 (0%) 252,303 3,283.03 0 0 13,000 14,900 11,100
13/10/2025 13,000 -0.1 (-0.76%) 326,473 4,257.82 0 0 13,100 15,000 11,200
10/10/2025 13,100 0 (0%) 103,423 1,356.78 0 0 13,100 15,000 11,200
09/10/2025 13,100 0 (0%) 97,497 1,277.4 0 0 13,100 15,000 11,200
08/10/2025 13,100 0 (0%) 187,091 2,447.86 0 0 13,100 15,000 11,200
07/10/2025 13,100 0 (0%) 157,447 2,063.17 0 0 13,100 15,000 11,200
06/10/2025 13,100 0 (0%) 545,990 7,151.19 0 0 13,100 15,000 11,200
03/10/2025 13,100 -0.1 (-0.76%) 136,937 1,794.07 0 0 13,200 15,100 11,300
02/10/2025 13,200 0 (0%) 115,567 1,520.52 0 0 13,200 15,100 11,300
01/10/2025 13,200 0 (0%) 89,654 1,182.65 0 0 13,200 15,100 11,300
30/09/2025 13,200 0 (0%) 132,318 1,742.17 0 0 13,200 15,100 11,300
29/09/2025 13,200 0 (0%) 92,103 1,215.87 0 0 13,200 15,100 11,300
26/09/2025 13,200 0 (0%) 232,785 3,073.13 0 0 13,200 15,100 11,300
25/09/2025 13,200 0 (0%) 561,391 7,412.27 0 0 13,200 15,100 11,300
24/09/2025 13,300 0.1 (0.76%) 56,511 746.37 0 0 13,200 15,100 11,300
23/09/2025 13,300 0 (0%) 85,333 1,129.04 0 0 13,300 15,200 11,400
22/09/2025 13,400 0.1 (0.75%) 206,873 2,743.12 0 0 13,300 15,200 11,400
19/09/2025 13,300 0.1 (0.76%) 196,696 2,615.06 0 0 13,200 15,100 11,300
18/09/2025 13,300 0 (0%) 395,619 5,235.22 0 0 13,300 15,200 11,400
17/09/2025 13,300 -0.1 (-0.75%) 513,407 6,841.48 0 0 13,400 15,400 11,400
16/09/2025 13,500 0 (0%) 293,835 3,943.68 0 0 13,500 15,500 11,500
15/09/2025 13,500 0 (0%) 502,339 6,778.24 0 0 13,500 15,500 11,500
12/09/2025 13,500 0.2 (1.5%) 462,263 6,225.68 0 0 13,300 15,200 11,400
11/09/2025 13,300 -0.1 (-0.75%) 219,899 2,925.69 0 0 13,400 15,400 11,400
10/09/2025 13,400 0 (0%) 88,247 1,180.64 0 0 13,400 15,400 11,400
09/09/2025 13,400 -0.1 (-0.74%) 337,060 4,528.95 0 0 13,500 15,500 11,500
08/09/2025 13,400 -0.1 (-0.74%) 660,987 8,900.32 0 0 13,500 15,500 11,500
05/09/2025 13,500 0.1 (0.75%) 678,972 9,155.23 0 0 13,400 15,400 11,400
04/09/2025 13,400 0 (0%) 170,006 2,279.51 0 0 13,400 15,400 11,400
03/09/2025 13,500 0.2 (1.5%) 443,823 5,940.56 0 0 13,300 15,200 11,400
29/08/2025 13,500 0.2 (1.5%) 446,492 5,959.78 0 0 13,300 15,200 11,400
28/08/2025 13,300 0 (0%) 206,145 2,742.25 0 0 13,300 15,200 11,400
27/08/2025 13,300 0 (0%) 294,424 3,928.78 0 0 13,300 15,200 11,400
26/08/2025 13,400 0 (0%) 90,070 1,198.54 0 0 13,400 15,400 11,400
25/08/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/08/2025 13,300 -0.1 (-0.75%) 516,889 6,881.61 0 0 13,400 15,400 11,400
21/08/2025 13,400 0 (0%) 632,518 8,463.4 0 0 13,400 15,400 11,400
20/08/2025 13,400 -0.2 (-1.47%) 840,764 11,236.89 0 0 13,600 15,600 11,600
19/08/2025 13,600 0.3 (2.26%) 1,014,202 13,825.16 0 0 13,300 15,200 11,400
18/08/2025 13,400 0.2 (1.52%) 1,205,795 16,020.02 0 0 13,200 15,100 11,300
15/08/2025 13,200 0 (0%) 490,958 6,488.04 0 0 13,200 15,100 11,300
14/08/2025 13,300 0.2 (1.53%) 803,652 10,582.45 0 0 13,100 15,000 11,200
13/08/2025 13,100 0 (0%) 398,880 5,234.81 0 0 13,100 15,000 11,200
12/08/2025 13,200 0.1 (0.76%) 678,872 8,902.72 0 0 13,100 15,000 11,200
11/08/2025 13,100 0 (0%) 517,319 6,779.93 0 0 13,100 15,000 11,200
08/08/2025 13,100 0 (0%) 432,367 5,663.8 0 0 13,100 15,000 11,200
07/08/2025 13,100 0 (0%) 300,263 3,946.59 0 0 13,100 15,000 11,200
06/08/2025 13,200 0.1 (0.76%) 522,077 6,832.73 0 0 13,100 15,000 11,200
05/08/2025 13,100 0 (0%) 1,257,951 16,451.84 0 0 13,100 15,000 11,200
04/08/2025 13,000 -0.1 (-0.76%) 323,538 4,236.81 0 0 13,100 15,000 11,200
01/08/2025 13,100 0 (0%) 396,158 5,186.32 0 0 13,100 15,000 11,200
31/07/2025 13,100 0.1 (0.77%) 387,054 5,064.48 0 0 13,000 14,900 11,100
30/07/2025 13,100 0 (0%) 274,464 3,575.46 0 0 13,100 15,000 11,200
29/07/2025 13,100 -0.1 (-0.76%) 1,001,413 13,121.68 0 0 13,200 15,100 11,300
28/07/2025 13,300 0.1 (0.76%) 857,547 11,341.88 0 0 13,200 15,100 11,300

Historical Data-ko - BSC

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