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
30/01/2026 12,950 -0.35 (-2.63%) 2,100 28. 0 0 13,300 14,200 12,400
29/01/2026 13,300 -0.15 (-1.12%) 3,200 41.75 0 0 13,450 14,350 12,550
28/01/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
27/01/2026 13,450 0.5 (3.86%) 100 1.35 0 0 12,950 13,850 12,050
26/01/2026 12,950 -0.2 (-1.52%) 1,700 22.54 0 0 13,150 14,050 12,250
23/01/2026 13,150 -0.3 (-2.23%) 1,900 25 0 0 13,450 14,350 12,550
22/01/2026 13,450 0.15 (1.13%) 1,100 14.65 0 0 13,300 14,200 12,400
21/01/2026 13,300 -0.1 (-0.75%) 3,000 39.77 0 0 13,400 14,300 12,500
20/01/2026 13,400 0.2 (1.52%) 15,400 206.34 0 0 13,200 14,100 12,300
19/01/2026 13,200 0.05 (0.38%) 1,800 24.06 0 0 13,150 14,050 12,250
16/01/2026 13,150 -0.3 (-2.23%) 15,600 210.53 0 0 13,450 14,350 12,550
15/01/2026 13,450 0.1 (0.75%) 19,900 268.66 0 0 13,350 14,250 12,450
14/01/2026 13,350 0.25 (1.91%) 100 1.34 0 0 13,100 14,000 12,200
13/01/2026 13,100 0.3 (2.34%) 600 7.75 0 0 12,800 13,650 11,950
12/01/2026 12,800 0.05 (0.39%) 16,500 210.66 0 0 12,750 13,600 11,900
09/01/2026 12,750 0.05 (0.39%) 14,400 182.16 0 0 12,700 13,550 11,850
08/01/2026 12,700 -0.2 (-1.55%) 20,300 253.16 0 0 12,900 13,800 12,000
07/01/2026 12,900 -0.45 (-3.37%) 14,600 190.73 0 0 13,350 14,250 12,450
06/01/2026 13,350 -0.05 (-0.37%) 1,500 19.57 0 0 13,400 14,300 12,500
05/01/2026 13,400 -0.15 (-1.11%) 13,200 171.9 0 0 13,550 14,450 12,650
31/12/2025 13,550 -0.15 (-1.09%) 100 1.36 0 0 13,700 14,650 12,750
30/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
29/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
26/12/2025 13,700 0 (0%) 400 5.48 0 0 13,700 14,650 12,750
25/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
24/12/2025 13,700 0 (0%) 300 4.06 0 0 13,700 14,650 12,750
23/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
22/12/2025 13,700 -0.1 (-0.72%) 500 6.86 0 0 13,800 14,750 12,850
19/12/2025 13,800 0.2 (1.47%) 13,500 187.3 0 0 13,600 14,550 12,650
18/12/2025 13,600 0.45 (3.42%) 44,100 579.96 0 0 13,150 14,050 12,250
17/12/2025 13,150 -0.1 (-0.75%) 2,600 34.25 0 0 13,250 14,150 12,350
16/12/2025 13,250 0.15 (1.15%) 19,900 260.57 0 0 13,100 14,000 12,200
15/12/2025 13,100 0.1 (0.77%) 5,200 67.83 0 0 13,000 13,900 12,100
12/12/2025 13,000 -0.6 (-4.41%) 35,600 465.01 0 0 13,600 14,550 12,650
11/12/2025 13,600 0.05 (0.37%) 900 11.94 0 0 13,550 14,450 12,650
10/12/2025 13,550 -0.1 (-0.73%) 34,600 458.72 0 0 13,650 14,600 12,700
09/12/2025 13,650 0.05 (0.37%) 1,900 26. 0 0 13,600 14,550 12,650
08/12/2025 13,600 0 (0%) 2,100 28.56 0 0 13,600 14,550 12,650
05/12/2025 13,600 0.05 (0.37%) 500 6.82 0 0 13,550 14,450 12,650
04/12/2025 13,550 -0.25 (-1.81%) 9,600 130.58 0 0 13,800 14,750 12,850
03/12/2025 13,800 0 (0%) 21,600 294.06 0 0 13,800 14,750 12,850
02/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
01/12/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
28/11/2025 13,800 0 (0%) 3,800 52.44 0 0 13,800 14,750 12,850
27/11/2025 13,800 0.15 (1.1%) 22,000 307.9 0 0 13,650 14,600 12,700
26/11/2025 13,650 -0.45 (-3.19%) 3,200 43.57 0 0 14,100 15,050 13,150
25/11/2025 14,100 0 (0%) 3,600 47.54 0 0 14,100 15,050 13,150
24/11/2025 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
21/11/2025 14,100 0 (0%) 1,200 16.38 0 0 14,100 15,050 13,150
20/11/2025 14,100 -0.05 (-0.35%) 2,300 32.34 0 0 14,150 15,100 13,200
19/11/2025 14,150 0.35 (2.54%) 6,900 95.99 0 0 13,800 14,750 12,850
18/11/2025 13,800 0.1 (0.73%) 7,800 107.17 0 0 13,700 14,650 12,750
17/11/2025 13,700 -0.1 (-0.72%) 1,100 15.09 0 0 13,800 14,750 12,850
14/11/2025 13,800 0.05 (0.36%) 7,700 106.58 0 0 13,750 14,700 12,800
13/11/2025 13,750 -0.15 (-1.08%) 4,600 63.28 0 0 13,900 14,850 12,950
12/11/2025 13,900 0.25 (1.83%) 2,600 35.56 0 0 13,650 14,600 12,700
11/11/2025 13,650 0.15 (1.11%) 12,000 160.84 0 0 13,500 14,400 12,600
10/11/2025 13,500 -0.05 (-0.37%) 1,300 17.39 0 0 13,550 14,450 12,650
07/11/2025 13,550 0.05 (0.37%) 600 7.91 0 0 13,500 14,400 12,600
06/11/2025 13,500 -0.15 (-1.1%) 7,600 102.53 0 0 13,650 14,600 12,700
05/11/2025 13,650 0 (0%) 0 0 0 0 13,650 14,600 12,700
04/11/2025 13,650 -0.15 (-1.09%) 10,800 147.66 0 0 13,800 14,750 12,850
03/11/2025 13,800 0.05 (0.36%) 7,000 95.55 0 0 13,750 14,700 12,800
31/10/2025 13,750 0.05 (0.36%) 7,900 108.27 0 0 13,700 14,650 12,750
30/10/2025 13,700 0.3 (2.24%) 1,400 18.89 0 0 13,400 14,300 12,500
29/10/2025 13,400 0.05 (0.37%) 5,000 66.78 0 0 13,350 14,250 12,450
28/10/2025 13,350 -0.35 (-2.55%) 4,000 53.95 0 0 13,700 14,650 12,750
27/10/2025 13,700 0.2 (1.48%) 2,100 29.04 0 0 13,500 14,400 12,600
24/10/2025 13,500 -0.2 (-1.46%) 8,000 108.8 0 0 13,700 14,650 12,750
23/10/2025 13,700 0 (0%) 200 2.74 0 0 13,700 14,650 12,750
22/10/2025 13,700 0.45 (3.4%) 5,500 73.9 0 0 13,250 14,150 12,350
21/10/2025 13,250 -0.75 (-5.36%) 163,400 2,141.1 0 0 14,000 14,950 13,050
20/10/2025 14,000 -1 (-6.67%) 15,200 216.12 0 0 15,000 16,050 13,950
17/10/2025 15,000 -0.35 (-2.28%) 3,800 57 0 0 15,350 16,400 14,300
16/10/2025 15,350 0.35 (2.33%) 1,800 27.19 0 0 15,000 16,050 13,950
15/10/2025 15,000 0 (0%) 1,400 21.04 0 0 15,000 16,050 13,950
14/10/2025 15,000 -0.35 (-2.28%) 5,000 75.13 0 0 15,350 16,400 14,300
13/10/2025 15,350 -0.15 (-0.97%) 100 1.54 0 0 15,500 16,550 14,450
10/10/2025 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
09/10/2025 15,500 0.35 (2.31%) 1,400 21.3 0 0 15,150 16,200 14,100
08/10/2025 15,150 -0.3 (-1.94%) 1,500 22.77 0 0 15,450 16,500 14,400
07/10/2025 15,450 -0.45 (-2.83%) 1,200 18.54 0 0 15,900 17,000 14,800
06/10/2025 15,900 0.85 (5.65%) 100 1.59 0 0 15,050 16,100 14,000
03/10/2025 15,050 -0.25 (-1.63%) 4,000 60.52 0 0 15,300 16,350 14,250
02/10/2025 15,300 -0.3 (-1.92%) 7,300 112.36 0 0 15,600 16,650 14,550
01/10/2025 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
30/09/2025 15,600 -0.1 (-0.64%) 6,300 97.35 0 0 15,700 16,750 14,650
29/09/2025 15,700 -0.05 (-0.32%) 4,100 63.26 0 0 15,750 16,850 14,650
26/09/2025 15,750 0.2 (1.29%) 400 6.29 0 0 15,550 16,600 14,500
25/09/2025 15,550 0.05 (0.32%) 5,000 77.45 0 0 15,500 16,550 14,450
24/09/2025 15,500 -0.3 (-1.9%) 1,000 15.59 0 0 15,800 16,900 14,700
23/09/2025 15,800 -0.1 (-0.63%) 1,200 18.56 0 0 15,900 17,000 14,800
22/09/2025 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
19/09/2025 15,900 0 (0%) 10,100 157.82 0 0 15,900 17,000 14,800
18/09/2025 15,900 -0.05 (-0.31%) 15,000 234.73 0 0 15,950 17,050 14,850
17/09/2025 15,950 -0.05 (-0.31%) 3,300 52.47 0 0 16,000 17,100 14,900
16/09/2025 16,000 0.05 (0.31%) 4,300 68.83 0 0 15,950 17,050 14,850
15/09/2025 15,950 0 (0%) 1,700 27.12 0 0 15,950 17,050 14,850
12/09/2025 15,950 0.05 (0.31%) 4,500 71.76 0 0 15,900 17,000 14,800
11/09/2025 15,900 0.35 (2.25%) 5,200 82.08 0 0 15,550 16,600 14,500
10/09/2025 15,550 -0.5 (-3.12%) 3,500 54.5 0 0 16,050 17,150 14,950
09/09/2025 16,050 0.1 (0.63%) 200 3.21 0 0 15,950 17,050 14,850
08/09/2025 15,950 -0.15 (-0.93%) 9,800 155.96 0 0 16,100 17,200 15,000
05/09/2025 16,100 -0.2 (-1.23%) 35,900 572.53 0 0 16,300 17,400 15,200
04/09/2025 16,300 -0.1 (-0.61%) 2,900 47.06 0 0 16,400 17,500 15,300
03/09/2025 16,400 -0.1 (-0.61%) 30,100 489.73 0 0 16,500 17,650 15,350
29/08/2025 16,500 0.8 (5.1%) 212,000 3,483.45 0 0 15,700 16,750 14,650
28/08/2025 15,700 0 (0%) 6,500 101.38 0 0 15,700 16,750 14,650
27/08/2025 15,700 0 (0%) 2,100 32.87 0 0 15,700 16,750 14,650
26/08/2025 15,700 0 (0%) 16,800 261.77 0 0 15,700 16,750 14,650
25/08/2025 15,700 -0.05 (-0.32%) 700 10.99 0 0 15,750 16,850 14,650
22/08/2025 15,750 -0.1 (-0.63%) 1,200 18.94 0 0 15,850 16,950 14,750
21/08/2025 15,850 -0.1 (-0.63%) 1,900 30.29 0 0 15,950 17,050 14,850
20/08/2025 15,950 0.25 (1.59%) 5,900 92. 0 0 15,700 16,750 14,650
19/08/2025 15,700 -0.4 (-2.48%) 53,900 839.09 0 0 16,100 17,200 15,000
18/08/2025 16,100 -0.1 (-0.62%) 9,700 156.86 0 0 16,200 17,300 15,100
15/08/2025 16,200 -0.05 (-0.31%) 2,600 41.63 0 0 16,250 17,350 15,150
14/08/2025 16,250 -0.05 (-0.31%) 2,700 43.21 0 0 16,300 17,400 15,200
13/08/2025 16,300 -0.1 (-0.61%) 8,200 132.23 0 0 16,400 17,500 15,300
12/08/2025 16,400 -0.1 (-0.61%) 52,300 839.2 0 0 16,500 17,650 15,350
11/08/2025 16,500 0.35 (2.17%) 3,000 49.37 0 0 16,150 17,250 15,050
08/08/2025 16,150 -0.15 (-0.92%) 2,300 37.4 0 0 16,300 17,400 15,200
07/08/2025 16,300 -0.05 (-0.31%) 8,400 138.21 0 0 16,350 17,450 15,250
06/08/2025 16,350 -0.05 (-0.3%) 5,400 88.29 0 0 16,400 17,500 15,300
05/08/2025 16,400 0 (0%) 900 14.75 0 0 16,400 17,500 15,300
04/08/2025 16,400 0 (0%) 3,500 56.74 0 0 16,400 17,500 15,300
01/08/2025 16,400 0 (0%) 2,400 39.19 0 0 16,400 17,500 15,300

Historical Data-ko - BSC

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