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
24/04/2026 12,300 0.55 (4.68%) 263,800 3,179.96 0 0 11,750 12,550 10,950
23/04/2026 11,750 -0.05 (-0.42%) 63,900 750.98 0 0 11,800 12,600 11,000
22/04/2026 11,800 -0.05 (-0.42%) 93,200 1,099.67 0 0 11,850 12,650 11,050
21/04/2026 11,850 0.1 (0.85%) 70,300 830.67 0 0 11,750 12,550 10,950
20/04/2026 11,750 -0.1 (-0.84%) 67,500 788.53 0 0 11,850 12,650 11,050
17/04/2026 11,850 -0.1 (-0.84%) 248,900 2,958.95 0 0 11,950 12,750 11,150
16/04/2026 11,950 0.25 (2.14%) 107,900 1,278.31 0 0 11,700 12,500 10,900
15/04/2026 11,700 0 (0%) 101,900 1,191.95 0 0 11,700 12,500 10,900
14/04/2026 11,700 0.35 (3.08%) 141,600 1,612.27 0 0 11,350 12,100 10,600
13/04/2026 11,350 -0.15 (-1.3%) 114,600 1,308.18 0 0 11,500 12,300 10,700
10/04/2026 11,500 0 (0%) 61,400 699.41 0 0 11,500 12,300 10,700
09/04/2026 11,500 0 (0%) 129,200 1,480.19 0 0 11,500 12,300 10,700
08/04/2026 11,500 0.05 (0.44%) 66,000 754.65 0 0 11,450 12,250 10,650
07/04/2026 11,450 0 (0%) 241,900 2,764.82 0 0 11,450 12,250 10,650
06/04/2026 11,450 -0.1 (-0.87%) 19,200 219.74 0 0 11,550 12,350 10,750
03/04/2026 11,550 0 (0%) 53,300 612.41 0 0 11,550 12,350 10,750
02/04/2026 11,550 -0.05 (-0.43%) 33,000 378.76 0 0 11,600 12,400 10,800
01/04/2026 11,600 0 (0%) 22,500 261.03 0 0 11,600 12,400 10,800
31/03/2026 11,600 0 (0%) 29,600 342.66 0 0 11,600 12,400 10,800
30/03/2026 11,600 0.05 (0.43%) 29,400 338.44 0 0 11,550 12,350 10,750
27/03/2026 11,550 0 (0%) 16,100 185.1 0 0 11,550 12,350 10,750
26/03/2026 11,550 -0.05 (-0.43%) 20,700 239.15 0 0 11,600 12,400 10,800
25/03/2026 11,600 0 (0%) 16,400 190.1 0 0 11,600 12,400 10,800
24/03/2026 11,600 0.05 (0.43%) 20,100 232.76 0 0 11,550 12,350 10,750
23/03/2026 11,550 -0.05 (-0.43%) 14,600 168.03 0 0 11,600 12,400 10,800
20/03/2026 11,600 0.1 (0.87%) 48,400 559.17 0 0 11,500 12,300 10,700
19/03/2026 11,500 -0.2 (-1.71%) 63,400 729.57 0 0 11,700 12,500 10,900
18/03/2026 11,700 -0.05 (-0.43%) 22,200 259.39 0 0 11,750 12,550 10,950
17/03/2026 11,750 0 (0%) 19,700 230.99 0 0 11,750 12,550 10,950
16/03/2026 11,750 0 (0%) 18,200 212.18 0 0 11,750 12,550 10,950
13/03/2026 11,750 0.1 (0.86%) 20,600 241.36 0 0 11,650 12,450 10,850
12/03/2026 11,650 0.25 (2.19%) 31,700 365.37 0 0 11,400 12,150 10,650
11/03/2026 11,400 -0.5 (-4.2%) 28,900 337.73 0 0 11,900 12,700 11,100
10/03/2026 11,900 0 (0%) 14,900 177.49 0 0 11,900 12,700 11,100
09/03/2026 11,900 -0.45 (-3.64%) 21,100 251.62 0 0 12,350 13,200 11,500
06/03/2026 12,350 -0.1 (-0.8%) 65,900 808.87 0 0 12,450 13,300 11,600
05/03/2026 12,450 -0.05 (-0.4%) 26,500 329.78 0 0 12,500 13,350 11,650
04/03/2026 12,500 0 (0%) 17,400 217.04 0 0 12,500 13,350 11,650
03/03/2026 12,500 -0.2 (-1.57%) 39,300 494.95 0 0 12,700 13,550 11,850
02/03/2026 12,700 -0.1 (-0.78%) 49,700 630.47 0 0 12,800 13,650 11,950
27/02/2026 12,800 -0.05 (-0.39%) 51,000 655.41 0 0 12,850 13,700 12,000
26/02/2026 12,850 -0.1 (-0.77%) 53,800 694.92 0 0 12,950 13,850 12,050
25/02/2026 12,950 0.05 (0.39%) 63,100 813.15 0 0 12,900 13,800 12,000
24/02/2026 12,900 -0.05 (-0.39%) 62,200 803.59 0 0 12,950 13,850 12,050
23/02/2026 12,950 0 (0%) 89,100 1,153.89 0 0 12,950 13,850 12,050
13/02/2026 12,950 0.25 (1.97%) 44,200 553.9 0 0 12,700 13,550 11,850
12/02/2026 12,700 0.2 (1.6%) 65,300 810.89 0 0 12,500 13,350 11,650
11/02/2026 12,500 -0.4 (-3.1%) 70,000 885.68 0 0 12,900 13,800 12,000
10/02/2026 12,900 0.05 (0.39%) 64,500 825.36 0 0 12,850 13,700 12,000
09/02/2026 12,850 -0.1 (-0.77%) 57,100 732.39 0 0 12,950 13,850 12,050
06/02/2026 12,950 0.15 (1.17%) 51,900 666.24 0 0 12,800 13,650 11,950
05/02/2026 12,800 -0.15 (-1.16%) 96,500 1,228.53 0 0 12,950 13,850 12,050
04/02/2026 12,950 0 (0%) 75,600 968.87 0 0 12,950 13,850 12,050
03/02/2026 12,950 0 (0%) 122,000 1,543.26 0 0 12,950 13,850 12,050
02/02/2026 12,950 -0.35 (-2.63%) 151,100 1,937.23 0 0 13,300 14,200 12,400
30/01/2026 13,300 -0.2 (-1.48%) 156,200 2,055.32 0 0 13,500 14,400 12,600
29/01/2026 13,500 0 (0%) 55,500 735.28 0 0 13,500 14,400 12,600
28/01/2026 13,500 -0.85 (-5.92%) 99,200 1,361.38 0 0 14,350 15,350 13,350
27/01/2026 14,350 -0.05 (-0.35%) 67,400 962.59 0 0 14,400 15,400 13,400
26/01/2026 14,400 -0.35 (-2.37%) 112,600 1,633.37 0 0 14,750 15,750 13,750
23/01/2026 14,750 -0.35 (-2.32%) 104,200 1,552.25 0 0 15,100 16,150 14,050
22/01/2026 15,100 -0.35 (-2.27%) 95,700 1,447.91 0 0 15,450 16,500 14,400
21/01/2026 15,450 1 (6.92%) 416,100 6,257.35 0 0 14,450 15,450 13,450
20/01/2026 14,450 0.15 (1.05%) 115,200 1,649.04 0 0 14,300 15,300 13,300
19/01/2026 14,300 0.05 (0.35%) 170,900 2,431.42 0 0 14,250 15,200 13,300
16/01/2026 14,250 0.25 (1.79%) 160,200 2,241.44 0 0 14,000 14,950 13,050
15/01/2026 14,000 -0.55 (-3.78%) 166,300 2,318.66 0 0 14,550 15,550 13,550
14/01/2026 14,550 0 (0%) 184,200 2,585.34 0 0 14,550 15,550 13,550
13/01/2026 14,550 0.1 (0.69%) 180,000 2,541.33 0 0 14,450 15,450 13,450
12/01/2026 14,450 0.1 (0.7%) 111,200 1,574.54 0 0 14,350 15,350 13,350
09/01/2026 14,350 -0.05 (-0.35%) 127,200 1,799.36 0 0 14,400 15,400 13,400
08/01/2026 14,400 -0.1 (-0.69%) 143,300 2,045.03 0 0 14,500 15,500 13,500
07/01/2026 14,500 -0.25 (-1.69%) 372,100 5,397.26 0 0 14,750 15,750 13,750
06/01/2026 14,750 -0.25 (-1.67%) 258,100 3,811.74 0 0 15,000 16,050 13,950
05/01/2026 15,000 -0.05 (-0.33%) 189,600 2,827.38 0 0 15,050 16,100 14,000
31/12/2025 15,050 -0.15 (-0.99%) 214,000 3,215.57 0 0 15,200 16,250 14,150
30/12/2025 15,200 0.1 (0.66%) 271,800 4,108.2 0 0 15,100 16,150 14,050
29/12/2025 15,100 -0.1 (-0.66%) 250,700 3,781.8 0 0 15,200 16,250 14,150
26/12/2025 15,200 0 (0%) 306,900 4,644.89 0 0 15,200 16,250 14,150
25/12/2025 15,200 -0.05 (-0.33%) 388,600 5,938.29 0 0 15,250 16,300 14,200
24/12/2025 15,250 0.25 (1.67%) 406,500 6,083.84 0 0 15,000 16,050 13,950
23/12/2025 15,000 -0.05 (-0.33%) 674,900 10,253.34 0 0 15,050 16,100 14,000
22/12/2025 15,050 0.05 (0.33%) 310,700 4,679.55 0 0 15,000 16,050 13,950
19/12/2025 15,000 -0.3 (-1.96%) 347,500 5,232.21 0 0 15,300 16,350 14,250
18/12/2025 15,300 0.15 (0.99%) 398,100 6,015.8 0 0 15,150 16,200 14,100
17/12/2025 15,150 0 (0%) 416,500 6,300.67 0 0 15,150 16,200 14,100
16/12/2025 15,150 -0.05 (-0.33%) 495,800 7,475.56 0 0 15,200 16,250 14,150
15/12/2025 15,200 -0.4 (-2.56%) 340,700 5,198.18 0 0 15,600 16,650 14,550
12/12/2025 15,600 0 (0%) 370,200 5,767.77 0 0 15,600 16,650 14,550
11/12/2025 15,600 0.1 (0.65%) 588,700 9,246.78 0 0 15,500 16,550 14,450
10/12/2025 15,500 0 (0%) 437,500 6,710.01 0 0 15,500 16,550 14,450
09/12/2025 15,500 0.4 (2.65%) 544,900 8,303.44 0 0 15,100 16,150 14,050
08/12/2025 15,100 -0.1 (-0.66%) 408,600 6,180.61 0 0 15,200 16,250 14,150
05/12/2025 15,200 0 (0%) 469,000 7,051.84 0 0 15,200 16,250 14,150
04/12/2025 15,200 0.3 (2.01%) 619,500 9,330.18 0 0 14,900 15,900 13,900
03/12/2025 14,900 -0.15 (-1.%) 455,600 6,795.61 0 0 15,050 16,100 14,000
02/12/2025 15,050 0.15 (1.01%) 544,200 8,120.23 0 0 14,900 15,900 13,900
01/12/2025 14,900 0.2 (1.36%) 477,500 7,009.27 0 0 14,700 15,700 13,700
28/11/2025 14,700 0 (0%) 444,100 6,489.52 0 0 14,700 15,700 13,700
27/11/2025 14,700 -0.3 (-2%) 517,300 7,512.63 0 0 15,000 16,050 13,950
26/11/2025 15,000 -0.15 (-0.99%) 585,400 8,732.17 0 0 15,150 16,200 14,100
25/11/2025 15,150 0.45 (3.06%) 969,000 14,679.29 0 0 14,700 15,700 13,700
24/11/2025 14,700 0 (0%) 253,700 3,727.04 0 0 14,700 15,700 13,700
21/11/2025 14,700 0.1 (0.68%) 257,500 3,757.26 0 0 14,600 15,600 13,600
20/11/2025 14,600 0.15 (1.04%) 339,300 4,919.78 0 0 14,450 15,450 13,450
19/11/2025 14,450 -0.2 (-1.37%) 231,000 3,353.61 0 0 14,650 15,650 13,650
18/11/2025 14,650 -0.1 (-0.68%) 262,700 3,836.21 0 0 14,750 15,750 13,750
17/11/2025 14,750 -0.1 (-0.67%) 298,600 4,401.34 0 0 14,850 15,850 13,850
14/11/2025 14,850 0.65 (4.58%) 506,400 7,300.28 0 0 14,200 15,150 13,250
13/11/2025 14,200 -0.25 (-1.73%) 466,600 6,586.71 0 0 14,450 15,450 13,450
12/11/2025 14,450 0.05 (0.35%) 603,300 8,598.37 0 0 14,400 15,400 13,400
11/11/2025 14,400 0.2 (1.41%) 486,400 6,986.1 0 0 14,200 15,150 13,250
10/11/2025 14,200 0.9 (6.77%) 855,700 11,760.12 0 0 13,300 14,200 12,400
07/11/2025 13,300 0 (0%) 143,700 1,898.85 0 0 13,300 14,200 12,400
06/11/2025 13,300 0 (0%) 203,100 2,695.26 0 0 13,300 14,200 12,400
05/11/2025 13,300 0.05 (0.38%) 438,900 5,797.46 0 0 13,250 14,150 12,350
04/11/2025 13,250 -0.15 (-1.12%) 375,000 4,979.38 0 0 13,400 14,300 12,500
03/11/2025 13,400 0 (0%) 215,400 2,877.43 0 0 13,400 14,300 12,500
31/10/2025 13,400 0.05 (0.37%) 242,500 3,245.27 0 0 13,350 14,250 12,450
30/10/2025 13,350 0.1 (0.75%) 250,500 3,308.87 0 0 13,250 14,150 12,350
29/10/2025 13,250 -0.1 (-0.75%) 154,000 2,043.63 0 0 13,350 14,250 12,450
28/10/2025 13,350 -0.05 (-0.37%) 200,700 2,679.32 0 0 13,400 14,300 12,500
27/10/2025 13,400 0.45 (3.47%) 309,100 4,077.1 0 0 12,950 13,850 12,050
24/10/2025 12,950 0.4 (3.19%) 247,300 3,145.63 0 0 12,550 13,400 11,700

Historical Data-ko - BSC

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