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
13/03/2026 19,900 0.1 (0.51%) 31,131 624.21 0 0 19,800 22,700 16,900
12/03/2026 20,000 0.3 (1.52%) 13,903 274.98 0 0 19,700 22,600 16,800
11/03/2026 19,900 0.7 (3.65%) 17,210 339.48 0 0 19,200 22,000 16,400
10/03/2026 19,900 1.1 (5.85%) 69,010 1,323.47 0 0 18,800 21,600 16,000
09/03/2026 19,000 -1 (-5%) 89,497 1,681.64 0 0 20,000 23,000 17,000
06/03/2026 20,000 -0.1 (-0.5%) 37,600 750.72 0 0 20,100 23,100 17,100
05/03/2026 20,000 0 (0%) 119,499 2,398.35 0 0 20,000 23,000 17,000
04/03/2026 20,000 -0.4 (-1.96%) 128,182 2,569.63 0 0 20,400 23,400 17,400
03/03/2026 20,500 0.4 (1.99%) 94,113 1,922.79 0 0 20,100 23,100 17,100
02/03/2026 20,100 -0.4 (-1.95%) 97,152 1,955.89 0 0 20,500 23,500 17,500
27/02/2026 20,500 -0.2 (-0.97%) 40,261 826.84 0 0 20,700 23,800 17,600
26/02/2026 20,700 -0.3 (-1.43%) 51,831 1,070.73 0 0 21,000 24,100 17,900
25/02/2026 20,800 -0.4 (-1.89%) 69,712 1,464.99 0 0 21,200 24,300 18,100
24/02/2026 21,100 -0.2 (-0.94%) 67,500 1,428.54 0 0 21,300 24,400 18,200
23/02/2026 20,600 -0.4 (-1.9%) 33,163 705.49 0 0 21,000 24,100 17,900
13/02/2026 21,000 0.3 (1.45%) 27,528 577.53 0 0 20,700 23,800 17,600
12/02/2026 20,600 0.1 (0.49%) 27,741 575.21 0 0 20,500 23,500 17,500
11/02/2026 20,500 0.2 (0.99%) 17,652 361.14 0 0 20,300 23,300 17,300
10/02/2026 20,400 0.1 (0.49%) 23,687 482. 0 0 20,300 23,300 17,300
09/02/2026 20,000 -0.6 (-2.91%) 100,273 2,031.07 0 0 20,600 23,600 17,600
06/02/2026 20,500 -0.8 (-3.76%) 34,841 718.77 0 0 21,300 24,400 18,200
05/02/2026 21,300 0 (0%) 54,386 1,155.71 0 0 21,300 24,400 18,200
04/02/2026 21,300 -0.3 (-1.39%) 40,060 851.32 0 0 21,600 24,800 18,400
03/02/2026 21,800 -0.1 (-0.46%) 37,700 813.98 0 0 21,900 25,100 18,700
02/02/2026 21,500 0.2 (0.94%) 166,337 3,644.68 0 0 21,300 24,400 18,200
30/01/2026 21,000 0.1 (0.48%) 118,335 2,525. 0 0 20,900 24,000 17,800
29/01/2026 21,000 0.1 (0.48%) 96,044 2,009.75 0 0 20,900 24,000 17,800
28/01/2026 20,800 0 (0%) 40,668 851.18 0 0 20,800 23,900 17,700
27/01/2026 20,900 0.2 (0.97%) 18,632 387.07 0 0 20,700 23,800 17,600
26/01/2026 20,500 -0.1 (-0.49%) 45,129 935.31 0 0 20,600 23,600 17,600
23/01/2026 20,800 0.1 (0.48%) 30,401 626.37 0 0 20,700 23,800 17,600
22/01/2026 20,700 -0.6 (-2.82%) 36,153 748.68 0 0 21,300 24,400 18,200
21/01/2026 20,600 1.6 (8.42%) 248,016 5,277.56 0 0 19,000 21,800 16,200
20/01/2026 18,900 -0.1 (-0.53%) 12,200 232.39 0 0 19,000 21,800 16,200
19/01/2026 19,100 0 (0%) 7,310 139.15 0 0 19,100 21,900 16,300
16/01/2026 19,100 0 (0%) 93,901 1,791.05 0 0 19,100 21,900 16,300
15/01/2026 19,100 0 (0%) 114,114 2,174.46 0 0 19,100 21,900 16,300
14/01/2026 19,100 -0.1 (-0.52%) 18,519 353.12 0 0 19,200 22,000 16,400
13/01/2026 19,100 0 (0%) 77,497 1,490.17 0 0 19,100 21,900 16,300
12/01/2026 19,400 1 (5.43%) 177,297 3,393.79 0 0 18,400 21,100 15,700
09/01/2026 18,500 0.4 (2.21%) 63,498 1,166.84 0 0 18,100 20,800 15,400
08/01/2026 18,100 0 (0%) 45,812 827.09 0 0 18,100 20,800 15,400
07/01/2026 18,100 -0.1 (-0.55%) 45,000 815.06 0 0 18,200 20,900 15,500
06/01/2026 18,300 -0.1 (-0.54%) 235,019 4,289.1 0 0 18,400 21,100 15,700
05/01/2026 18,500 -0.2 (-1.07%) 48,110 883.1 0 0 18,700 21,500 15,900
31/12/2025 18,700 -0.1 (-0.53%) 31,799 594.06 0 0 18,800 21,600 16,000
30/12/2025 18,700 -0.2 (-1.06%) 21,945 413.42 0 0 18,900 21,700 16,100
29/12/2025 18,800 0 (0%) 36,855 696.91 0 0 18,800 21,600 16,000
26/12/2025 18,900 0.5 (2.72%) 10,400 195.59 0 0 18,400 21,100 15,700
25/12/2025 18,800 -0.3 (-1.57%) 54,009 994.83 0 0 19,100 21,900 16,300
24/12/2025 19,400 1.6 (8.99%) 9,100 173.53 0 0 17,800 20,400 15,200
23/12/2025 19,000 0 (0%) 81,383 1,444.74 0 0 19,000 21,800 16,200
22/12/2025 19,200 0.5 (2.67%) 11,800 223.95 0 0 18,700 21,500 15,900
19/12/2025 19,000 0.3 (1.6%) 52,000 973.28 0 0 18,700 21,500 15,900
18/12/2025 18,600 -0.4 (-2.11%) 57,870 1,081.41 0 0 19,000 21,800 16,200
17/12/2025 19,000 0.2 (1.06%) 1,200 22.8 0 0 18,800 21,600 16,000
16/12/2025 18,600 0.1 (0.54%) 10,400 195.67 0 0 18,500 21,200 15,800
15/12/2025 18,400 -0.4 (-2.13%) 11,000 203.54 0 0 18,800 21,600 16,000
12/12/2025 18,500 -0.7 (-3.65%) 46,900 880.29 0 0 19,200 22,000 16,400
11/12/2025 19,000 -0.6 (-3.06%) 26,500 509.52 0 0 19,600 22,500 16,700
10/12/2025 19,500 -0.4 (-2.01%) 27,100 531.37 0 0 19,900 22,800 17,000
09/12/2025 19,800 -0.1 (-0.5%) 507 10.07 0 0 19,900 22,800 17,000
08/12/2025 19,800 -0.2 (-1%) 14,970 298.52 0 0 20,000 23,000 17,000
05/12/2025 20,000 -0.2 (-0.99%) 5,325 106.66 0 0 20,200 23,200 17,200
04/12/2025 20,200 0.3 (1.51%) 18,528 374.69 0 0 19,900 22,800 17,000
03/12/2025 19,900 -0.3 (-1.49%) 18,300 364.26 0 0 20,200 23,200 17,200
02/12/2025 20,000 0 (0%) 5,600 113.27 0 0 20,000 23,000 17,000
01/12/2025 19,900 -0.6 (-2.93%) 31,150 623.12 0 0 20,500 23,500 17,500
28/11/2025 20,500 -0.3 (-1.44%) 17,310 354.29 0 0 20,800 23,900 17,700
27/11/2025 20,600 -0.1 (-0.48%) 43,600 906.06 0 0 20,700 23,800 17,600
26/11/2025 20,700 0 (0%) 8,600 177.88 0 0 20,700 23,800 17,600
25/11/2025 20,800 0 (0%) 4,400 91.18 0 0 20,800 23,900 17,700
24/11/2025 20,800 0.1 (0.48%) 26,344 548.39 0 0 20,700 23,800 17,600
21/11/2025 20,700 -0.1 (-0.48%) 16,062 332.29 0 0 20,800 23,900 17,700
20/11/2025 20,800 0.8 (4%) 21,317 443.8 0 0 20,000 23,000 17,000
19/11/2025 20,200 0.4 (2.02%) 38,600 771.55 0 0 19,800 22,700 16,900
18/11/2025 19,800 1 (5.32%) 30,124 597.68 0 0 18,800 21,600 16,000
17/11/2025 18,900 0.2 (1.07%) 25,713 484.01 0 0 18,700 21,500 15,900
14/11/2025 18,800 0.3 (1.62%) 30,700 573.29 0 0 18,500 21,200 15,800
13/11/2025 18,600 0 (0%) 41,406 767.15 0 0 18,600 21,300 15,900
12/11/2025 18,700 0.4 (2.19%) 12,884 239.51 0 0 18,300 21,000 15,600
11/11/2025 18,400 0 (0%) 35,461 649.82 0 0 18,400 21,100 15,700
10/11/2025 18,200 -0.7 (-3.7%) 68,200 1,253.14 0 0 18,900 21,700 16,100
07/11/2025 18,700 -0.4 (-2.09%) 25,087 473.95 0 0 19,100 21,900 16,300
06/11/2025 18,800 0.2 (1.08%) 16,987 323.72 0 0 18,600 21,300 15,900
05/11/2025 20,500 0.5 (2.5%) 49,400 1,004.19 0 0 20,000 23,000 17,000
04/11/2025 19,900 -0.4 (-1.97%) 28,301 566.44 0 0 20,300 23,300 17,300
03/11/2025 20,400 0.4 (2%) 50,955 1,031.92 0 0 20,000 23,000 17,000
31/10/2025 20,300 0.3 (1.5%) 14,148 283.46 0 0 20,000 23,000 17,000
30/10/2025 20,100 -0.1 (-0.5%) 27,600 552.84 0 0 20,200 23,200 17,200
29/10/2025 20,300 -0.1 (-0.49%) 9,605 194.13 0 0 20,400 23,400 17,400
28/10/2025 20,000 -0.8 (-3.85%) 51,107 1,044.37 0 0 20,800 23,900 17,700
27/10/2025 20,000 -0.2 (-0.99%) 24,971 518.22 0 0 20,200 23,200 17,200
24/10/2025 20,500 -0.2 (-0.97%) 8,200 165.83 0 0 20,700 23,800 17,600
23/10/2025 20,900 1.3 (6.63%) 70,085 1,452.43 0 0 19,600 22,500 16,700
22/10/2025 19,700 0.1 (0.51%) 10,712 210.34 0 0 19,600 22,500 16,700
21/10/2025 21,000 1.1 (5.53%) 16,240 318.25 0 0 19,900 22,800 17,000
20/10/2025 21,100 -0.2 (-0.94%) 5,109 101.49 0 0 21,300 24,400 18,200
17/10/2025 21,700 2.3 (11.86%) 16,100 343.11 0 0 19,400 22,300 16,500
16/10/2025 22,200 -0.5 (-2.2%) 120,900 2,650.86 0 0 22,700 26,100 19,300
15/10/2025 22,600 -0.3 (-1.31%) 38,923 884.15 0 0 22,900 26,300 19,500
14/10/2025 22,800 -0.3 (-1.3%) 81,202 1,859.85 0 0 23,100 26,500 19,700
13/10/2025 23,100 0 (0%) 40,439 932.57 0 0 23,100 26,500 19,700
10/10/2025 23,500 0.1 (0.43%) 23,715 548.29 0 0 23,400 26,900 19,900
09/10/2025 23,500 0.1 (0.43%) 6,536 152.98 0 0 23,400 26,900 19,900
08/10/2025 23,400 0 (0%) 4,700 109.98 0 0 23,400 26,900 19,900
07/10/2025 23,300 -0.1 (-0.43%) 11,678 272.93 0 0 23,400 26,900 19,900
06/10/2025 23,800 0.7 (3.03%) 19,900 464.71 0 0 23,100 26,500 19,700
03/10/2025 23,300 0.3 (1.3%) 7,801 180.16 0 0 23,000 26,400 19,600
02/10/2025 23,500 0.3 (1.29%) 11,300 260.15 0 0 23,200 26,600 19,800
01/10/2025 23,200 0.1 (0.43%) 10,480 243.2 0 0 23,100 26,500 19,700
30/09/2025 23,500 -0.1 (-0.42%) 32,013 740.86 0 0 23,600 27,100 20,100
29/09/2025 23,500 -0.3 (-1.26%) 15,438 363.65 0 0 23,800 27,300 20,300
26/09/2025 23,700 -0.3 (-1.25%) 5,946 141.29 0 0 24,000 27,600 20,400
25/09/2025 24,000 0.1 (0.42%) 11,405 273.87 0 0 23,900 27,400 20,400
24/09/2025 23,900 -0.1 (-0.42%) 4,800 114.82 0 0 24,000 27,600 20,400
23/09/2025 23,800 -0.2 (-0.83%) 5,048 120.95 0 0 24,000 27,600 20,400
22/09/2025 23,900 0 (0%) 4,218 100.92 0 0 23,900 27,400 20,400
19/09/2025 23,700 -0.3 (-1.25%) 6,000 143.26 0 0 24,000 27,600 20,400
18/09/2025 24,000 -0.5 (-2.04%) 3,240 77.76 0 0 24,500 28,100 20,900
17/09/2025 24,200 -0.6 (-2.42%) 6,116 149.79 0 0 24,800 28,500 21,100
16/09/2025 24,800 0.6 (2.48%) 11,681 290.2 0 0 24,200 27,800 20,600
15/09/2025 24,600 1.4 (6.03%) 29,000 702.36 0 0 23,200 26,600 19,800

Historical Data-ko - BSC

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