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
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
16/02/2026 12,950 0 (0%) 0 0 0 0 12,950 0 0
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
23/10/2025 12,550 0 (0%) 138,100 1,727.28 0 0 12,550 13,400 11,700
22/10/2025 12,550 0.15 (1.21%) 177,600 2,201.07 0 0 12,400 13,250 11,550
21/10/2025 12,400 0.25 (2.06%) 246,800 3,011.91 0 0 12,150 13,000 11,300
20/10/2025 12,150 -0.1 (-0.82%) 185,500 2,256.62 0 0 12,250 13,100 11,400
17/10/2025 12,250 0 (0%) 381,700 4,646.47 0 0 12,250 13,100 11,400
16/10/2025 12,250 0.05 (0.41%) 316,100 3,875.25 0 0 12,200 13,050 11,350
15/10/2025 12,200 -0.15 (-1.21%) 322,900 3,948.04 0 0 12,350 13,200 11,500
14/10/2025 12,350 -0.1 (-0.8%) 118,700 1,471.75 0 0 12,450 13,300 11,600
13/10/2025 12,450 -0.05 (-0.4%) 133,200 1,655.75 0 0 12,500 13,350 11,650
10/10/2025 12,500 0 (0%) 331,200 4,084.85 0 0 12,500 13,350 11,650
09/10/2025 12,500 0 (0%) 255,000 3,150.09 0 0 12,500 13,350 11,650
08/10/2025 12,500 0 (0%) 89,100 1,114.51 0 0 12,500 13,350 11,650
07/10/2025 12,500 -0.05 (-0.4%) 77,300 966.38 0 0 12,550 13,400 11,700
06/10/2025 12,550 0.15 (1.21%) 90,900 1,133.58 0 0 12,400 13,250 11,550
03/10/2025 12,400 0 (0%) 81,700 1,008.57 0 0 12,400 13,250 11,550
02/10/2025 12,400 -0.05 (-0.4%) 78,300 971.89 0 0 12,450 13,300 11,600
01/10/2025 12,450 0 (0%) 92,700 1,155.67 0 0 12,450 13,300 11,600
30/09/2025 12,450 0 (0%) 96,900 1,204.75 0 0 12,450 13,300 11,600
29/09/2025 12,450 0.1 (0.81%) 116,500 1,447.72 0 0 12,350 13,200 11,500
26/09/2025 12,350 -0.1 (-0.8%) 84,000 1,037.51 0 0 12,450 13,300 11,600
25/09/2025 12,450 0.1 (0.81%) 134,000 1,656.79 0 0 12,350 13,200 11,500
24/09/2025 12,350 0 (0%) 120,700 1,483.14 0 0 12,350 13,200 11,500
23/09/2025 12,350 0.05 (0.41%) 125,600 1,547.63 0 0 12,300 13,150 11,450
22/09/2025 12,300 0.05 (0.41%) 107,200 1,311.72 0 0 12,250 13,100 11,400
19/09/2025 12,250 -0.05 (-0.41%) 108,000 1,325.47 0 0 12,300 13,150 11,450
18/09/2025 12,300 -0.05 (-0.4%) 121,300 1,489.82 0 0 12,350 13,200 11,500
17/09/2025 12,350 -0.1 (-0.8%) 120,800 1,491.49 0 0 12,450 13,300 11,600
16/09/2025 12,450 0 (0%) 95,300 1,180.2 0 0 12,450 13,300 11,600
15/09/2025 12,450 -0.2 (-1.58%) 165,300 2,050.09 0 0 12,650 13,500 11,800
12/09/2025 12,650 0 (0%) 95,100 1,198.88 0 0 12,650 13,500 11,800
11/09/2025 12,650 0.05 (0.4%) 130,200 1,628.16 0 0 12,600 13,450 11,750
10/09/2025 12,600 0 (0%) 122,800 1,544.42 0 0 12,600 13,450 11,750
09/09/2025 12,600 0 (0%) 139,500 1,747.09 0 0 12,600 13,450 11,750
08/09/2025 12,600 -0.1 (-0.79%) 149,300 1,880.37 0 0 12,700 13,550 11,850
05/09/2025 12,700 -0.05 (-0.39%) 129,000 1,639.79 0 0 12,750 13,600 11,900
04/09/2025 12,750 -0.05 (-0.39%) 143,400 1,824.52 0 0 12,800 13,650 11,950
03/09/2025 12,800 -0.1 (-0.78%) 209,300 2,683.85 0 0 12,900 13,800 12,000
29/08/2025 12,900 0 (0%) 129,200 1,661.1 0 0 12,900 13,800 12,000
28/08/2025 12,900 0.2 (1.57%) 159,000 2,028.79 0 0 12,700 13,550 11,850
27/08/2025 12,700 -0.1 (-0.78%) 142,400 1,813.73 0 0 12,800 13,650 11,950

Historical Data-ko - BSC

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