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
20/01/2026 12,600 -0.3 (-2.33%) 2,200 27.4 0 0 12,900 14,800 11,000
19/01/2026 12,800 -0.2 (-1.54%) 600 7.73 0 0 13,000 14,900 11,100
16/01/2026 13,400 0 (0%) 1,000 12.98 0 0 13,400 15,400 11,400
15/01/2026 13,300 0.1 (0.76%) 205 2.74 0 0 13,200 15,100 11,300
14/01/2026 13,300 0.2 (1.53%) 3,505 46.25 0 0 13,100 15,000 11,200
13/01/2026 13,400 1 (8.06%) 6,700 87.63 0 0 12,400 14,200 10,600
12/01/2026 12,500 0.1 (0.81%) 6,100 75.67 0 0 12,400 14,200 10,600
09/01/2026 12,400 -0.2 (-1.59%) 1,400 17.31 0 0 12,600 14,400 10,800
08/01/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
07/01/2026 12,500 0 (0%) 200 2.51 0 0 12,500 14,300 10,700
06/01/2026 12,800 1.5 (13.27%) 205 2.55 0 0 11,300 12,900 9,700
05/01/2026 11,100 -1.3 (-10.48%) 1,420 16.09 0 0 12,400 14,200 10,600
31/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
30/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/12/2025 12,400 0 (0%) 700 8.68 0 0 12,400 14,200 10,600
26/12/2025 12,400 0.3 (2.48%) 102 1.26 0 0 12,100 13,900 10,300
25/12/2025 12,100 0 (0%) 1,120 13.56 0 0 12,100 13,900 10,300
24/12/2025 12,100 -0.2 (-1.63%) 1,110 13.43 0 0 12,300 14,100 10,500
23/12/2025 12,200 -0.4 (-3.17%) 1,000 12.26 0 0 12,600 14,400 10,800
22/12/2025 12,500 1.2 (10.62%) 1,340 16.84 0 0 11,300 12,900 9,700
19/12/2025 12,500 0 (0%) 1,100 12.45 0 0 12,500 14,300 10,700
18/12/2025 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 14,100 10,500
17/12/2025 12,300 0 (0%) 5 0.06 0 0 12,300 14,100 10,500
16/12/2025 12,200 0.1 (0.83%) 905 11.12 0 0 12,100 13,900 10,300
15/12/2025 12,000 -0.4 (-3.23%) 901 10.92 0 0 12,400 14,200 10,600
12/12/2025 12,500 0 (0%) 1,000 12.36 0 0 12,500 14,300 10,700
11/12/2025 12,500 0 (0%) 1,861 23.25 0 0 12,500 14,300 10,700
10/12/2025 12,500 0.1 (0.81%) 1,307 16.31 0 0 12,400 14,200 10,600
09/12/2025 12,300 -0.1 (-0.81%) 2,702 33.48 0 0 12,400 14,200 10,600
08/12/2025 12,400 -0.1 (-0.8%) 4,286 53. 0 0 12,500 14,300 10,700
05/12/2025 12,800 0.3 (2.4%) 5,200 64.82 0 0 12,500 14,300 10,700
04/12/2025 13,000 0.6 (4.84%) 3,614 45.3 0 0 12,400 14,200 10,600
03/12/2025 12,400 -0.1 (-0.8%) 300 3.73 0 0 12,500 14,300 10,700
02/12/2025 12,400 -0.2 (-1.59%) 1,600 19.99 0 0 12,600 14,400 10,800
01/12/2025 12,600 0 (0%) 300 3.78 0 0 12,600 14,400 10,800
28/11/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
27/11/2025 12,700 0 (0%) 392 4.94 0 0 12,700 14,600 10,800
26/11/2025 12,700 0 (0%) 148 1.88 0 0 12,700 14,600 10,800
25/11/2025 12,600 -0.4 (-3.08%) 1,105 14.02 0 0 13,000 14,900 11,100
24/11/2025 13,000 0.1 (0.78%) 500 6.5 0 0 12,900 14,800 11,000
21/11/2025 13,200 0.8 (6.45%) 900 11.62 0 0 12,400 14,200 10,600
20/11/2025 12,500 -0.3 (-2.34%) 1,100 13.59 0 0 12,800 14,700 10,900
19/11/2025 12,700 -0.1 (-0.78%) 1,401 17.94 0 0 12,800 14,700 10,900
18/11/2025 12,800 0 (0%) 1,482 18.93 0 0 12,800 14,700 10,900
17/11/2025 12,800 0.1 (0.79%) 1,200 15.34 0 0 12,700 14,600 10,800
14/11/2025 12,700 0 (0%) 1,100 13.95 0 0 12,700 14,600 10,800
13/11/2025 12,700 0.1 (0.79%) 900 11.41 0 0 12,600 14,400 10,800
12/11/2025 12,600 -0.2 (-1.56%) 2,000 25.28 0 0 12,800 14,700 10,900
11/11/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,700 10,900
10/11/2025 12,900 0.1 (0.78%) 900 11.53 0 0 12,800 14,700 10,900
07/11/2025 12,900 -0.1 (-0.77%) 2,417 30.93 0 0 13,000 14,900 11,100
06/11/2025 12,900 -1 (-7.19%) 4,000 51.93 0 0 13,900 15,900 11,900
05/11/2025 13,900 0 (0%) 5 0.07 0 0 13,900 15,900 11,900
04/11/2025 13,900 0 (0%) 83 1.15 0 0 13,900 15,900 11,900
03/11/2025 13,900 0.8 (6.11%) 105 1.46 0 0 13,100 15,000 11,200
31/10/2025 13,300 0.3 (2.31%) 1,000 13.09 0 0 13,000 14,900 11,100
30/10/2025 13,400 0 (0%) 2,500 32.53 0 0 13,400 15,400 11,400
29/10/2025 13,400 -0.2 (-1.47%) 514 6.88 0 0 13,600 15,600 11,600
28/10/2025 13,500 0.5 (3.85%) 1,400 19.09 0 0 13,000 14,900 11,100
27/10/2025 13,100 0.1 (0.77%) 700 9.1 0 0 13,000 14,900 11,100
24/10/2025 13,000 0 (0%) 2,005 26.07 0 0 13,000 14,900 11,100
23/10/2025 13,300 0.4 (3.1%) 2,727 35.45 0 0 12,900 14,800 11,000
22/10/2025 12,800 -1.1 (-7.91%) 1,552 20.1 0 0 13,900 15,900 11,900
21/10/2025 13,700 0.7 (5.38%) 300 4.18 0 0 13,000 14,900 11,100
20/10/2025 13,000 -0.8 (-5.8%) 2,000 26 0 0 13,800 15,800 11,800
17/10/2025 13,800 0 (0%) 45 0.62 0 0 13,800 15,800 11,800
16/10/2025 13,700 0.6 (4.58%) 11,505 158.64 0 0 13,100 15,000 11,200
15/10/2025 13,300 0.2 (1.53%) 2,335 30.65 0 0 13,100 15,000 11,200
14/10/2025 13,400 0.3 (2.29%) 800 10.44 0 0 13,100 15,000 11,200
13/10/2025 13,100 0 (0%) 4,800 62.91 0 0 13,100 15,000 11,200
10/10/2025 13,100 0 (0%) 2,810 36.94 0 0 13,100 15,000 11,200
09/10/2025 13,500 0.4 (3.05%) 2,630 34.4 0 0 13,100 15,000 11,200
08/10/2025 13,400 0.5 (3.88%) 1,487 19.49 0 0 12,900 14,800 11,000
07/10/2025 12,900 -1 (-7.19%) 104 1.34 0 0 13,900 15,900 11,900
06/10/2025 13,900 0.6 (4.51%) 103 1.43 0 0 13,300 15,200 11,400
03/10/2025 13,200 0 (0%) 1,401 18.6 0 0 13,200 15,100 11,300
02/10/2025 13,600 -0.3 (-2.16%) 2,000 26.49 0 0 13,900 15,900 11,900
01/10/2025 13,900 0.3 (2.21%) 103 1.43 0 0 13,600 15,600 11,600
30/09/2025 13,600 0 (0%) 11 0.15 0 0 13,600 15,600 11,600
29/09/2025 13,800 0.9 (6.98%) 2,400 32.56 0 0 12,900 14,800 11,000
26/09/2025 13,600 0.3 (2.26%) 2,010 25.97 0 0 13,300 15,200 11,400
25/09/2025 13,500 0 (0%) 1,000 13.34 0 0 13,500 15,500 11,500
24/09/2025 13,900 -1.5 (-9.74%) 903 12.16 0 0 15,400 17,700 13,100
23/09/2025 15,400 1.9 (14.07%) 118 1.81 0 0 13,500 15,500 11,500
22/09/2025 13,500 -0.3 (-2.17%) 287 3.87 0 0 13,800 15,800 11,800
19/09/2025 13,800 0.2 (1.47%) 4,201 57.94 0 0 13,600 15,600 11,600
18/09/2025 13,500 0.1 (0.75%) 4,948 67.19 0 0 13,400 15,400 11,400
17/09/2025 13,500 0 (0%) 2,503 33.66 0 0 13,500 15,500 11,500
16/09/2025 13,700 0.1 (0.74%) 1,640 22.23 0 0 13,600 15,600 11,600
15/09/2025 13,700 -0.1 (-0.72%) 835 11.37 0 0 13,800 15,800 11,800
12/09/2025 13,600 0 (0%) 804 11.12 0 0 13,600 15,600 11,600
11/09/2025 13,600 -0.3 (-2.16%) 400 5.42 0 0 13,900 15,900 11,900
10/09/2025 13,900 0.7 (5.3%) 128 1.78 0 0 13,200 15,100 11,300
09/09/2025 13,300 -0.2 (-1.48%) 10,392 137.24 0 0 13,500 15,500 11,500
08/09/2025 13,500 0.1 (0.75%) 3,023 40.9 0 0 13,400 15,400 11,400
05/09/2025 13,500 0.2 (1.5%) 15,676 210.47 0 0 13,300 15,200 11,400
04/09/2025 13,600 0.3 (2.26%) 19,000 252.82 0 0 13,300 15,200 11,400
03/09/2025 13,500 0 (0%) 12,709 169.13 0 0 13,500 15,500 11,500
29/08/2025 13,500 0 (0%) 3,401 45.79 0 0 13,500 15,500 11,500
28/08/2025 13,500 -0.1 (-0.74%) 313 4.24 0 0 13,600 15,600 11,600
27/08/2025 13,600 0 (0%) 4,055 55.14 0 0 13,600 15,600 11,600
26/08/2025 13,600 0 (0%) 200 2.72 0 0 13,600 15,600 11,600
25/08/2025 13,600 0 (0%) 633 8.59 0 0 13,600 15,600 11,600
22/08/2025 13,800 0.3 (2.22%) 206 2.79 0 0 13,500 15,500 11,500
21/08/2025 13,500 -0.5 (-3.57%) 10,200 137.87 0 0 14,000 16,100 11,900
20/08/2025 14,000 0 (0%) 3,831 53.64 0 0 14,000 16,100 11,900
19/08/2025 13,600 -0.2 (-1.45%) 6,617 92.75 0 0 13,800 15,800 11,800
18/08/2025 13,900 0 (0%) 2,072 28.58 0 0 13,900 15,900 11,900
15/08/2025 13,900 0 (0%) 1,204 16.74 0 0 13,900 15,900 11,900
14/08/2025 13,900 -0.1 (-0.71%) 8,731 121.46 0 0 14,000 16,100 11,900
13/08/2025 14,200 0.1 (0.71%) 6,004 83.94 0 0 14,100 16,200 12,000
12/08/2025 14,300 0.4 (2.88%) 33,461 471.9 0 0 13,900 15,900 11,900
11/08/2025 14,000 -0.2 (-1.41%) 7,020 97.52 0 0 14,200 16,300 12,100
08/08/2025 13,900 -0.1 (-0.71%) 3,100 43.9 0 0 14,000 16,100 11,900
07/08/2025 14,000 0.2 (1.45%) 860 12.02 0 0 13,800 15,800 11,800
06/08/2025 13,900 -0.1 (-0.71%) 5,008 69.19 0 0 14,000 16,100 11,900
05/08/2025 14,000 0.1 (0.72%) 14,300 199.8 0 0 13,900 15,900 11,900
04/08/2025 13,800 0 (0%) 6,488 89.91 0 0 13,800 15,800 11,800
01/08/2025 14,100 0 (0%) 1,717 23.76 0 0 14,100 16,200 12,000
31/07/2025 14,400 0.3 (2.13%) 5,326 74.85 0 0 14,100 16,200 12,000
30/07/2025 14,700 0.5 (3.52%) 4,355 61.45 0 0 14,200 16,300 12,100
29/07/2025 15,800 1.2 (8.22%) 3,781 53.6 0 0 14,600 16,700 12,500
28/07/2025 14,400 0.3 (2.13%) 5,732 83.73 0 0 14,100 16,200 12,000
25/07/2025 14,700 0.8 (5.76%) 5,994 84.67 0 0 13,900 15,900 11,900
24/07/2025 14,500 0.8 (5.84%) 34,474 479.95 0 0 13,700 15,700 11,700
23/07/2025 13,700 0.2 (1.48%) 1,700 23.32 0 0 13,500 15,500 11,500
22/07/2025 13,500 0 (0%) 8,500 114.79 0 0 13,500 15,500 11,500
21/07/2025 13,600 0.1 (0.74%) 13,515 182.75 0 0 13,500 15,500 11,500

Historical Data-ko - BSC

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