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
02/04/2026 12,200 0 (0%) 2,117 25.95 0 0 12,200 14,000 10,400
01/04/2026 12,300 0.1 (0.82%) 8,709 106.4 0 0 12,200 14,000 10,400
31/03/2026 12,300 -0.3 (-2.38%) 8,711 105.96 0 0 12,600 14,400 10,800
30/03/2026 12,000 0 (0%) 1,027 12.95 0 0 12,000 13,800 10,200
27/03/2026 12,300 0.2 (1.65%) 15,229 183.46 0 0 12,100 13,900 10,300
26/03/2026 12,300 -0.1 (-0.81%) 5,620 67.75 0 0 12,400 14,200 10,600
25/03/2026 12,000 0.2 (1.69%) 16,791 207.7 0 0 11,800 13,500 10,100
24/03/2026 10,700 -1.3 (-10.83%) 28,875 340.99 0 0 12,000 13,800 10,200
23/03/2026 11,900 -0.4 (-3.25%) 7,361 88.13 0 0 12,300 14,100 10,500
20/03/2026 12,400 0 (0%) 8,876 108.96 0 0 12,400 14,200 10,600
19/03/2026 12,400 0.1 (0.81%) 2,843 35.27 0 0 12,300 14,100 10,500
18/03/2026 12,400 0.1 (0.81%) 19,070 234.97 35,818,814 436,989.53 12,300 14,100 10,500
17/03/2026 12,300 -0.2 (-1.6%) 16,713 206.28 0 0 12,500 14,300 10,700
16/03/2026 12,300 -0.1 (-0.81%) 51,049 637.23 0 0 12,400 14,200 10,600
13/03/2026 12,300 -0.1 (-0.81%) 15,451 190.83 0 0 12,400 14,200 10,600
12/03/2026 12,200 0 (0%) 7,814 96.73 0 0 12,200 14,000 10,400
11/03/2026 12,300 -0.1 (-0.81%) 3,459 42.15 0 0 12,400 14,200 10,600
10/03/2026 12,400 0.6 (5.08%) 5,510 68.31 85,000 977.5 11,800 13,500 10,100
09/03/2026 12,000 -0.4 (-3.23%) 12,908 151.88 0 0 12,400 14,200 10,600
06/03/2026 12,400 0 (0%) 11,900 147.76 41,694 500.33 12,400 14,200 10,600
05/03/2026 12,400 0.2 (1.64%) 4,845 60.01 0 0 12,200 14,000 10,400
04/03/2026 12,300 -0.1 (-0.81%) 17,517 213.71 0 0 12,400 14,200 10,600
03/03/2026 12,400 0.1 (0.81%) 3,649 45.24 0 0 12,300 14,100 10,500
02/03/2026 12,300 -0.1 (-0.81%) 6,165 75.68 0 0 12,400 14,200 10,600
27/02/2026 12,600 0.1 (0.8%) 10,632 131.93 0 0 12,500 14,300 10,700
26/02/2026 12,500 -0.1 (-0.79%) 8,308 103.69 0 0 12,600 14,400 10,800
25/02/2026 12,500 -0.1 (-0.79%) 5,873 73.67 0 0 12,600 14,400 10,800
24/02/2026 12,500 0 (0%) 9,660 121.38 0 0 12,500 14,300 10,700
23/02/2026 12,600 0.2 (1.61%) 19,122 239.85 0 0 12,400 14,200 10,600
13/02/2026 12,400 -0.1 (-0.8%) 9,131 113.63 0 0 12,500 14,300 10,700
12/02/2026 12,500 0 (0%) 3,126 39.08 0 0 12,500 14,300 10,700
11/02/2026 12,500 0.2 (1.63%) 1,330 16.63 0 0 12,300 14,100 10,500
10/02/2026 12,400 0.1 (0.81%) 4,232 52.08 0 0 12,300 14,100 10,500
09/02/2026 12,300 -0.1 (-0.81%) 6,103 75.01 0 0 12,400 14,200 10,600
06/02/2026 12,400 -0.1 (-0.8%) 8,950 111.32 0 0 12,500 14,300 10,700
05/02/2026 12,500 -0.1 (-0.79%) 2,977 37.22 0 0 12,600 14,400 10,800
04/02/2026 12,600 0.1 (0.8%) 2,301 29.03 0 0 12,500 14,300 10,700
03/02/2026 12,600 0.1 (0.8%) 1,300 16.27 0 0 12,500 14,300 10,700
02/02/2026 12,500 0 (0%) 7,101 88.74 0 0 12,500 14,300 10,700
30/01/2026 12,600 0 (0%) 4,538 56.8 0 0 12,600 14,400 10,800
29/01/2026 12,400 0 (0%) 12,582 158.15 0 0 12,400 14,200 10,600
28/01/2026 12,400 -0.1 (-0.8%) 5,302 65.85 0 0 12,500 14,300 10,700
27/01/2026 12,500 -0.2 (-1.57%) 2,611 32.64 0 0 12,700 14,600 10,800
26/01/2026 12,500 -0.2 (-1.57%) 16,418 208.27 0 0 12,700 14,600 10,800
23/01/2026 12,800 0 (0%) 10,305 131.22 0 0 12,800 14,700 10,900
22/01/2026 12,800 0 (0%) 8,260 105.74 0 0 12,800 14,700 10,900
21/01/2026 12,800 0 (0%) 21,610 276.62 0 0 12,800 14,700 10,900
20/01/2026 12,700 0.1 (0.79%) 11,361 145.08 0 0 12,600 14,400 10,800
19/01/2026 12,700 0.1 (0.79%) 10,939 138.18 0 0 12,600 14,400 10,800
16/01/2026 12,600 0 (0%) 3,849 48.55 13,448 154.65 12,600 14,400 10,800
15/01/2026 12,600 0 (0%) 21,000 264.56 0 0 12,600 14,400 10,800
14/01/2026 12,600 0.1 (0.8%) 19,415 245.32 0 0 12,500 14,300 10,700
13/01/2026 12,500 0.1 (0.81%) 20,211 252.36 0 0 12,400 14,200 10,600
12/01/2026 12,400 0.1 (0.81%) 14,004 173.43 0 0 12,300 14,100 10,500
09/01/2026 12,400 0 (0%) 3,052 37.62 0 0 12,400 14,200 10,600
08/01/2026 12,400 0 (0%) 13,261 164.15 0 0 12,400 14,200 10,600
07/01/2026 12,400 0.2 (1.64%) 11,706 145.05 0 0 12,200 14,000 10,400
06/01/2026 12,200 0 (0%) 11,715 142.45 0 0 12,200 14,000 10,400
05/01/2026 12,300 -0.1 (-0.81%) 3,908 47.83 0 0 12,400 14,200 10,600
31/12/2025 12,400 0.2 (1.64%) 1,200 14.83 0 0 12,200 14,000 10,400
30/12/2025 12,200 0 (0%) 2,024 24.77 0 0 12,200 14,000 10,400
29/12/2025 12,400 0 (0%) 5,674 69.39 0 0 12,400 14,200 10,600
26/12/2025 12,200 -0.2 (-1.61%) 5,130 63.47 0 0 12,400 14,200 10,600
25/12/2025 12,400 0.2 (1.64%) 3,601 44.66 0 0 12,200 14,000 10,400
24/12/2025 12,300 -0.1 (-0.81%) 21,880 267.25 0 0 12,400 14,200 10,600
23/12/2025 12,300 -0.1 (-0.81%) 10,077 124.58 0 0 12,400 14,200 10,600
22/12/2025 12,500 0.2 (1.63%) 8,402 103.83 0 0 12,300 14,100 10,500
19/12/2025 12,300 0 (0%) 20,926 256.79 0 0 12,300 14,100 10,500
18/12/2025 12,300 -0.1 (-0.81%) 10,268 126.22 0 0 12,400 14,200 10,600
17/12/2025 12,400 0 (0%) 6,075 75.61 0 0 12,400 14,200 10,600
16/12/2025 13,200 -0.3 (-2.22%) 43,503 575.9 4,966,470 64,564.11 13,500 15,500 11,500
15/12/2025 13,600 -1 (-6.85%) 17,495 236.39 0 0 14,600 16,700 12,500
12/12/2025 13,500 0.4 (3.05%) 1,192,100 17,438.47 0 0 13,100 15,000 11,200
11/12/2025 13,100 0 (0%) 14,030 183.88 0 0 13,100 15,000 11,200
10/12/2025 13,000 -0.3 (-2.26%) 5,512 72.31 0 0 13,300 15,200 11,400
09/12/2025 13,300 0.2 (1.53%) 24,871 329.85 0 0 13,100 15,000 11,200
08/12/2025 13,200 0.1 (0.76%) 14,835 194.35 0 0 13,100 15,000 11,200
05/12/2025 13,100 0 (0%) 8,413 110.16 0 0 13,100 15,000 11,200
04/12/2025 13,400 0.3 (2.29%) 22,069 288.34 0 0 13,100 15,000 11,200
03/12/2025 13,300 0 (0%) 89,575 1,177.36 0 0 13,300 15,200 11,400
02/12/2025 13,200 -0.1 (-0.75%) 6,648 88.44 0 0 13,300 15,200 11,400
01/12/2025 13,300 0 (0%) 8,268 110.05 0 0 13,300 15,200 11,400
28/11/2025 13,300 0.1 (0.76%) 14,236 189.51 0 0 13,200 15,100 11,300
27/11/2025 13,400 0.1 (0.75%) 11,160 147.22 0 0 13,300 15,200 11,400
26/11/2025 13,400 0.1 (0.75%) 9,989 133.03 0 0 13,300 15,200 11,400
25/11/2025 13,300 0 (0%) 5,555 73.85 0 0 13,300 15,200 11,400
24/11/2025 13,400 0.3 (2.29%) 13,506 179.6 0 0 13,100 15,000 11,200
21/11/2025 13,200 0 (0%) 43,721 573.03 0 0 13,200 15,100 11,300
20/11/2025 13,300 0.2 (1.53%) 6,689 87.98 0 0 13,100 15,000 11,200
19/11/2025 13,200 0.1 (0.76%) 5,577 73.11 0 0 13,100 15,000 11,200
18/11/2025 13,200 0.1 (0.76%) 2,134 28. 0 0 13,100 15,000 11,200
17/11/2025 13,000 0 (0%) 9,008 117.6 0 0 13,000 14,900 11,100
14/11/2025 13,000 0 (0%) 8,213 106.85 0 0 13,000 14,900 11,100
13/11/2025 13,100 0.2 (1.55%) 11,837 154.38 0 0 12,900 14,800 11,000
12/11/2025 13,000 -0.2 (-1.52%) 25,138 324.3 0 0 13,200 15,100 11,300
11/11/2025 13,100 0 (0%) 4,600 60.7 0 0 13,100 15,000 11,200
10/11/2025 13,100 0.1 (0.77%) 27,410 358.77 0 0 13,000 14,900 11,100
07/11/2025 12,900 -0.2 (-1.53%) 40,102 521.59 0 0 13,100 15,000 11,200
06/11/2025 13,000 -0.3 (-2.26%) 27,980 366.01 0 0 13,300 15,200 11,400
05/11/2025 13,300 0 (0%) 7,347 97.75 0 0 13,300 15,200 11,400
04/11/2025 13,400 0.2 (1.52%) 15,403 204.22 0 0 13,200 15,100 11,300
03/11/2025 13,100 -0.4 (-2.96%) 21,594 284.27 0 0 13,500 15,500 11,500
31/10/2025 13,400 -0.2 (-1.47%) 21,115 285.16 0 0 13,600 15,600 11,600
30/10/2025 13,700 0.5 (3.79%) 57,147 777.58 0 0 13,200 15,100 11,300
29/10/2025 13,200 0.3 (2.33%) 10,371 136.76 0 0 12,900 14,800 11,000
28/10/2025 12,800 0 (0%) 2,100 27.02 0 0 12,800 14,700 10,900
27/10/2025 13,000 0.2 (1.56%) 27,250 350.01 0 0 12,800 14,700 10,900
24/10/2025 12,800 -0.1 (-0.78%) 5,700 72.99 0 0 12,900 14,800 11,000
23/10/2025 12,900 -0.1 (-0.77%) 4,303 55.7 0 0 13,000 14,900 11,100
22/10/2025 12,900 0 (0%) 4,356 56.41 0 0 12,900 14,800 11,000
21/10/2025 13,000 0 (0%) 10,146 130.93 0 0 13,000 14,900 11,100
20/10/2025 13,000 -0.4 (-2.99%) 27,681 359.8 0 0 13,400 15,400 11,400
17/10/2025 13,100 0 (0%) 9,525 128.05 0 0 13,100 15,000 11,200
16/10/2025 13,000 -0.1 (-0.76%) 10,154 133.09 0 0 13,100 15,000 11,200
15/10/2025 13,100 -0.1 (-0.76%) 18,372 240.56 0 0 13,200 15,100 11,300
14/10/2025 13,300 0.3 (2.31%) 759 10.03 0 0 13,000 14,900 11,100
13/10/2025 13,100 -0.1 (-0.76%) 11,821 153.87 0 0 13,200 15,100 11,300
10/10/2025 13,200 -0.1 (-0.75%) 14,155 186.97 0 0 13,300 15,200 11,400
09/10/2025 13,300 0 (0%) 3,810 50.66 0 0 13,300 15,200 11,400
08/10/2025 13,300 -0.2 (-1.48%) 1,855 24.76 0 0 13,500 15,500 11,500
07/10/2025 13,300 -0.2 (-1.48%) 4,777 64.27 0 0 13,500 15,500 11,500
06/10/2025 13,300 0.2 (1.53%) 25,018 336.57 0 0 13,100 15,000 11,200
03/10/2025 13,200 0.1 (0.76%) 2,366 30.93 0 0 13,100 15,000 11,200
02/10/2025 13,200 0 (0%) 15,653 204.66 0 0 13,200 15,100 11,300

Historical Data-ko - BSC

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