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
16/02/2026 76,500 0 (0%) 0 0 0 0 76,500 0 0
13/02/2026 76,500 -3.3 (-4.14%) 1,935 147.89 0 0 79,800 87,700 71,900
12/02/2026 79,800 1.8 (2.31%) 800 63.84 0 0 78,000 85,800 70,200
11/02/2026 78,000 0 (0%) 400 31.2 0 0 78,000 85,800 70,200
10/02/2026 78,000 0 (0%) 1,001 78.08 0 0 78,000 85,800 70,200
09/02/2026 78,000 -2.2 (-2.74%) 200 15.5 0 0 80,200 88,200 72,200
06/02/2026 80,200 1.2 (1.52%) 1,100 86.52 0 0 79,000 86,900 71,100
05/02/2026 79,000 -2.4 (-2.95%) 1,500 118.64 0 0 81,400 89,500 73,300
04/02/2026 81,400 0 (0%) 101 8.22 0 0 81,400 89,500 73,300
03/02/2026 81,400 1.1 (1.37%) 1,300 105.65 0 0 80,300 88,300 72,300
02/02/2026 80,300 0.1 (0.12%) 7,402 594.63 0 0 80,200 88,200 72,200
30/01/2026 80,200 -0.3 (-0.37%) 4,102 331.92 0 0 80,500 88,500 72,500
29/01/2026 80,500 -1 (-1.23%) 4,401 358.06 0 0 81,500 89,600 73,400
28/01/2026 81,500 1 (1.24%) 5,100 411.9 0 0 80,500 88,500 72,500
27/01/2026 80,500 5.1 (6.76%) 2,902 230.07 0 0 75,400 82,900 67,900
26/01/2026 75,400 -2.6 (-3.33%) 5,600 422.76 0 0 78,000 85,800 70,200
23/01/2026 78,000 0 (0%) 0 0 0 0 78,000 85,800 70,200
22/01/2026 78,000 -3.7 (-4.53%) 400 31.19 0 0 81,700 89,800 73,600
21/01/2026 81,700 4.6 (5.97%) 1,801 135.4 0 0 77,100 84,800 69,400
20/01/2026 77,100 -2.4 (-3.02%) 700 54.5 0 0 79,500 87,400 71,600
19/01/2026 79,500 -0.4 (-0.5%) 1,752 139.34 0 0 79,900 87,800 72,000
16/01/2026 79,900 -3 (-3.62%) 2,301 184.33 0 0 82,900 91,100 74,700
15/01/2026 82,900 0 (0%) 5 0.41 0 0 82,900 91,100 74,700
14/01/2026 82,900 3.2 (4.02%) 22,601 1,933.51 0 0 79,700 87,600 71,800
13/01/2026 79,700 -0.3 (-0.38%) 323 25.5 0 0 80,000 88,000 72,000
12/01/2026 80,000 -4 (-4.76%) 802 62.92 0 0 84,000 92,400 75,600
09/01/2026 84,000 5 (6.33%) 202 16.47 0 0 79,000 86,900 71,100
08/01/2026 79,000 -0.2 (-0.25%) 105 8.3 0 0 79,200 87,100 71,300
07/01/2026 79,200 3 (3.94%) 100 7.92 0 0 76,200 83,800 68,600
06/01/2026 76,200 0 (0%) 800 62.09 0 0 76,200 83,800 68,600
05/01/2026 76,200 -5.8 (-7.07%) 412 31.46 0 0 82,000 90,200 73,800
31/12/2025 82,000 0.4 (0.49%) 5,200 425.6 0 0 81,600 89,700 73,500
30/12/2025 81,600 3.7 (4.75%) 600 48.96 0 0 77,900 85,600 70,200
29/12/2025 77,900 0 (0%) 0 0 0 0 77,900 85,600 70,200
26/12/2025 77,900 1.9 (2.5%) 100 7.79 0 0 76,000 83,600 68,400
25/12/2025 76,000 -0.1 (-0.13%) 1,200 91.2 0 0 76,100 83,700 68,500
24/12/2025 76,100 0 (0%) 0 0 0 0 76,100 83,700 68,500
23/12/2025 76,100 0 (0%) 600 46.57 0 0 76,100 83,700 68,500
22/12/2025 76,100 0 (0%) 901 68.69 0 0 76,100 83,700 68,500
19/12/2025 76,100 -2.9 (-3.67%) 1,500 116.53 0 0 79,000 86,900 71,100
18/12/2025 79,000 -0.5 (-0.63%) 200 15.8 0 0 79,500 87,400 71,600
17/12/2025 79,500 2.3 (2.98%) 1,400 109.63 0 0 77,200 84,900 69,500
16/12/2025 77,200 -1.7 (-2.15%) 400 31.09 0 0 78,900 86,700 71,100
15/12/2025 78,900 -2.1 (-2.59%) 1,100 86.57 0 0 81,000 89,100 72,900
12/12/2025 81,000 -0.4 (-0.49%) 501 40.48 0 0 81,400 89,500 73,300
11/12/2025 81,400 1.2 (1.5%) 1,103 86.66 0 0 80,200 88,200 72,200
10/12/2025 80,200 -0.6 (-0.74%) 1,802 143.49 0 0 80,800 88,800 72,800
09/12/2025 80,800 0 (0%) 1,801 145.94 0 0 80,800 88,800 72,800
08/12/2025 80,800 -0.6 (-0.74%) 719 57.36 0 0 81,400 89,500 73,300
05/12/2025 81,400 -3.1 (-3.67%) 3,509 282.03 0 0 84,500 92,900 76,100
04/12/2025 84,500 -0.4 (-0.47%) 1,100 93 0 0 84,900 93,300 76,500
03/12/2025 84,900 1.9 (2.29%) 700 58.29 0 0 83,000 91,300 74,700
02/12/2025 83,000 0.3 (0.36%) 600 49.8 0 0 82,700 90,900 74,500
01/12/2025 82,700 -0.2 (-0.24%) 701 56.4 0 0 82,900 91,100 74,700
28/11/2025 82,900 -0.1 (-0.12%) 1,000 82.9 0 0 83,000 91,300 74,700
27/11/2025 83,000 0 (0%) 1 0.08 0 0 83,000 91,300 74,700
26/11/2025 83,000 0.3 (0.36%) 500 41.49 0 0 82,700 90,900 74,500
25/11/2025 82,700 -0.7 (-0.84%) 506 41.18 0 0 83,400 91,700 75,100
24/11/2025 83,400 1.5 (1.83%) 221 17.71 0 0 81,900 90,000 73,800
21/11/2025 81,900 0 (0%) 0 0 0 0 81,900 90,000 73,800
20/11/2025 81,900 1.8 (2.25%) 705 58.27 0 0 80,100 88,100 72,100
19/11/2025 80,100 0.1 (0.13%) 301 24.1 0 0 80,000 88,000 72,000
18/11/2025 80,000 0 (0%) 6,409 513.98 0 0 80,000 88,000 72,000
17/11/2025 80,000 0.9 (1.14%) 7,305 577.96 0 0 79,100 87,000 71,200
14/11/2025 79,100 0 (0%) 705 55.81 0 0 79,100 87,000 71,200
13/11/2025 79,100 -0.5 (-0.63%) 6,411 509.7 0 0 79,600 87,500 71,700
12/11/2025 79,600 -6.4 (-7.44%) 6,900 555.13 0 0 86,000 94,600 77,400
11/11/2025 86,000 -6 (-6.52%) 79,900 6,861.2 0 0 92,000 101,200 82,800
10/11/2025 92,000 0.1 (0.11%) 600 55.2 0 0 91,900 101,000 82,800
07/11/2025 91,900 2.5 (2.8%) 101 9.28 0 0 89,400 98,300 80,500
06/11/2025 89,400 -1.1 (-1.22%) 2,700 242.18 0 0 90,500 99,500 81,500
05/11/2025 90,500 -0.5 (-0.55%) 4,404 399.21 0 0 91,000 100,100 81,900
04/11/2025 91,000 -4 (-4.21%) 9,301 854.69 0 0 95,000 104,500 85,500
03/11/2025 95,000 0 (0%) 0 0 0 0 95,000 104,500 85,500
31/10/2025 95,000 0 (0%) 1 0.09 0 0 95,000 104,500 85,500
30/10/2025 95,000 -0.9 (-0.94%) 1,500 141.91 0 0 95,900 105,400 86,400
29/10/2025 95,900 1.7 (1.8%) 700 66.91 0 0 94,200 103,600 84,800
28/10/2025 94,200 0.3 (0.32%) 2,400 225.22 0 0 93,900 103,200 84,600
27/10/2025 93,900 1.3 (1.4%) 300 27.91 0 0 92,600 101,800 83,400
24/10/2025 92,600 2.5 (2.77%) 11,308 1,035.53 0 0 90,100 99,100 81,100
23/10/2025 90,100 -3.7 (-3.94%) 2,600 243.28 0 0 93,800 103,100 84,500
22/10/2025 93,800 1.5 (1.63%) 1,200 113.68 0 0 92,300 101,500 83,100
21/10/2025 92,300 -10.2 (-9.95%) 6,606 609.9 0 0 102,500 112,700 92,300
20/10/2025 102,500 -11.3 (-9.93%) 600 62.63 0 0 113,800 125,100 102,500
17/10/2025 113,800 0 (0%) 0 0 0 0 113,800 125,100 102,500
16/10/2025 113,800 10.2 (9.85%) 1,620 178.24 0 0 103,600 113,900 93,300
15/10/2025 103,600 1.6 (1.57%) 1,200 120.02 0 0 102,000 112,200 91,800
14/10/2025 102,000 -2.5 (-2.39%) 705 72.23 0 0 104,500 114,900 94,100
13/10/2025 104,500 0 (0%) 300 31.34 0 0 104,500 114,900 94,100
10/10/2025 104,500 0.5 (0.48%) 300 31.17 0 0 104,000 114,400 93,600
09/10/2025 104,000 0 (0%) 20 2.08 0 0 104,000 114,400 93,600
08/10/2025 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
07/10/2025 104,000 0 (0%) 3,000 312 0 0 104,000 114,400 93,600
06/10/2025 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
03/10/2025 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
02/10/2025 104,000 -2.9 (-2.71%) 9,500 1,009.69 0 0 106,900 117,500 96,300
01/10/2025 106,900 -0.5 (-0.47%) 5,900 618.66 0 0 107,400 118,100 96,700
30/09/2025 108,400 0.6 (0.56%) 4,600 493.5 0 0 107,800 118,500 97,100
29/09/2025 107,800 3.3 (3.16%) 100 10.78 0 0 104,500 114,900 94,100
26/09/2025 104,500 0.5 (0.48%) 3,301 353. 0 0 104,000 114,400 93,600
25/09/2025 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
24/09/2025 104,000 -2.8 (-2.62%) 2,701 283.33 0 0 106,800 117,400 96,200
23/09/2025 106,800 0 (0%) 7 0.73 0 0 106,800 117,400 96,200
22/09/2025 106,800 -0.9 (-0.84%) 230 24.95 0 0 107,700 118,400 97,000
19/09/2025 107,700 2.7 (2.57%) 4,300 457.88 0 0 105,000 115,500 94,500
18/09/2025 105,000 0 (0%) 1,020 107.1 0 0 105,000 115,500 94,500
17/09/2025 105,000 -1.5 (-1.41%) 5,507 584.35 0 0 106,500 117,100 95,900
16/09/2025 106,500 -1.5 (-1.39%) 1,100 117.32 0 0 108,000 118,800 97,200
15/09/2025 108,000 1.6 (1.5%) 2,500 268.02 0 0 106,400 117,000 95,800
12/09/2025 106,400 0.1 (0.09%) 1,812 192.78 0 0 106,300 116,900 95,700
11/09/2025 106,300 0.1 (0.09%) 810 86.34 0 0 106,200 116,800 95,600
10/09/2025 106,200 0 (0%) 0 0 0 0 106,200 116,800 95,600
09/09/2025 106,200 0.1 (0.09%) 1,092 115.04 0 0 106,100 116,700 95,500
08/09/2025 106,100 -2.8 (-2.57%) 10,300 1,097.65 0 0 108,900 119,700 98,100
05/09/2025 108,900 -2 (-1.8%) 308 33.77 0 0 110,900 121,900 99,900
04/09/2025 110,900 7.9 (7.67%) 17,400 1,914.22 0 0 103,000 113,300 92,700
03/09/2025 103,000 2 (1.98%) 3,702 385.16 0 0 101,000 111,100 90,900
29/08/2025 101,000 0.3 (0.3%) 2,200 222 0 0 100,700 110,700 90,700
28/08/2025 100,700 0.7 (0.7%) 2,100 210.2 0 0 100,000 110,000 90,000
27/08/2025 100,000 0.1 (0.1%) 4,000 400 0 0 99,900 109,800 90,000
26/08/2025 99,900 0.9 (0.91%) 200 19.89 0 0 99,000 108,900 89,100
25/08/2025 99,000 -1.4 (-1.39%) 6,700 659.58 0 0 100,400 110,400 90,400
22/08/2025 100,400 -0.1 (-0.1%) 201 19.97 0 0 100,500 110,500 90,500
21/08/2025 100,500 2.3 (2.34%) 1,700 168.62 0 0 98,200 108,000 88,400
20/08/2025 98,200 -3.5 (-3.44%) 6,300 625.81 0 0 101,700 111,800 91,600
19/08/2025 101,700 0 (0%) 10 1.02 0 0 101,700 111,800 91,600

Historical Data-ko - BSC

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