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
17/03/2026 15,950 0.45 (2.9%) 42,000 650.81 0 0 15,500 16,550 14,450
16/03/2026 15,500 0 (0%) 600 9.26 0 0 15,500 16,550 14,450
13/03/2026 15,500 -0.05 (-0.32%) 74,000 1,141.91 0 0 15,550 16,600 14,500
12/03/2026 15,550 0.2 (1.3%) 15,400 234.73 0 0 15,350 16,400 14,300
11/03/2026 15,350 0.15 (0.99%) 7,700 116.19 0 0 15,200 16,250 14,150
10/03/2026 15,200 0.5 (3.4%) 2,000 30.13 0 0 14,700 15,700 13,700
09/03/2026 14,700 -1.1 (-6.96%) 8,100 119.7 0 0 15,800 16,900 14,700
06/03/2026 15,800 0 (0%) 30,900 478.05 0 0 15,800 16,900 14,700
05/03/2026 15,800 -0.05 (-0.32%) 22,700 351.84 0 0 15,850 16,950 14,750
04/03/2026 15,850 -0.05 (-0.31%) 66,100 1,017.23 0 0 15,900 17,000 14,800
03/03/2026 15,900 -0.1 (-0.63%) 6,000 93.79 0 0 16,000 17,100 14,900
02/03/2026 16,000 0 (0%) 24,600 382.98 0 0 16,000 17,100 14,900
27/02/2026 16,000 0.15 (0.95%) 39,600 627.86 0 0 15,850 16,950 14,750
26/02/2026 15,850 -0.45 (-2.76%) 66,500 1,053.42 0 0 16,300 17,400 15,200
25/02/2026 16,300 0.1 (0.62%) 6,800 109.29 0 0 16,200 17,300 15,100
24/02/2026 16,200 0.15 (0.93%) 77,100 1,230.73 0 0 16,050 17,150 14,950
23/02/2026 16,050 -0.35 (-2.13%) 2,000 32.47 0 0 16,400 17,500 15,300
13/02/2026 16,400 0.3 (1.86%) 21,900 351.8 0 0 16,100 17,200 15,000
12/02/2026 16,100 0.1 (0.63%) 2,700 43.4 0 0 16,000 17,100 14,900
11/02/2026 16,000 0.1 (0.63%) 50,300 802.06 0 0 15,900 17,000 14,800
10/02/2026 15,900 0 (0%) 60,200 957.48 0 0 15,900 17,000 14,800
09/02/2026 15,900 0.35 (2.25%) 8,100 124.46 0 0 15,550 16,600 14,500
06/02/2026 15,550 -0.65 (-4.01%) 8,400 131.5 0 0 16,200 17,300 15,100
05/02/2026 16,200 -0.05 (-0.31%) 51,200 818.47 0 0 16,250 17,350 15,150
04/02/2026 16,250 0.75 (4.84%) 133,300 2,133.28 0 0 15,500 16,550 14,450
03/02/2026 15,500 0.3 (1.97%) 22,800 348.99 0 0 15,200 16,250 14,150
02/02/2026 15,200 0 (0%) 19,600 293.76 0 0 15,200 16,250 14,150
30/01/2026 15,200 0 (0%) 14,600 223.04 0 0 15,200 16,250 14,150
29/01/2026 15,200 -0.15 (-0.98%) 3,600 53.89 0 0 15,350 16,400 14,300
28/01/2026 15,350 0.2 (1.32%) 15,300 229.86 0 0 15,150 16,200 14,100
27/01/2026 15,150 0 (0%) 50,500 750.8 0 0 15,150 16,200 14,100
26/01/2026 15,150 -0.05 (-0.33%) 9,000 135.83 0 0 15,200 16,250 14,150
23/01/2026 15,200 0 (0%) 4,200 63.76 0 0 15,200 16,250 14,150
22/01/2026 15,200 -0.05 (-0.33%) 16,000 243.16 0 0 15,250 16,300 14,200
21/01/2026 15,250 -0.45 (-2.87%) 22,000 335.33 0 0 15,700 16,750 14,650
20/01/2026 15,700 -0.05 (-0.32%) 19,600 303.92 0 0 15,750 16,850 14,650
19/01/2026 15,750 0.05 (0.32%) 45,800 714.42 0 0 15,700 16,750 14,650
16/01/2026 15,700 -0.1 (-0.63%) 89,000 1,375.85 0 0 15,800 16,900 14,700
15/01/2026 15,800 -0.15 (-0.94%) 57,800 901.56 0 0 15,950 17,050 14,850
14/01/2026 15,950 0.25 (1.59%) 92,100 1,425.16 0 0 15,700 16,750 14,650
13/01/2026 15,700 -0.1 (-0.63%) 4,500 70.16 0 0 15,800 16,900 14,700
12/01/2026 15,800 0 (0%) 14,000 220.2 0 0 15,800 16,900 14,700
09/01/2026 15,800 -0.2 (-1.25%) 8,400 133.95 0 0 16,000 17,100 14,900
08/01/2026 16,000 -0.1 (-0.62%) 8,400 133.77 0 0 16,100 17,200 15,000
07/01/2026 16,100 -0.2 (-1.23%) 38,400 599.59 0 0 16,300 17,400 15,200
06/01/2026 16,300 0.1 (0.62%) 28,300 445.73 0 0 16,200 17,300 15,100
05/01/2026 16,200 -0.15 (-0.92%) 14,200 227.37 0 0 16,350 17,450 15,250
31/12/2025 16,350 0.05 (0.31%) 8,700 141.91 0 0 16,300 17,400 15,200
30/12/2025 16,300 0.05 (0.31%) 2,400 39.11 0 0 16,250 17,350 15,150
29/12/2025 16,250 0 (0%) 12,200 197.09 0 0 16,250 17,350 15,150
26/12/2025 16,250 0.1 (0.62%) 2,500 40.17 250,000 4,312.5 16,150 17,250 15,050
25/12/2025 16,150 -0.2 (-1.22%) 6,200 99.49 0 0 16,350 17,450 15,250
24/12/2025 16,350 -0.45 (-2.68%) 134,000 2,175.34 800,000 14,360 16,800 17,950 15,650
23/12/2025 16,800 -0.35 (-2.04%) 15,600 254.7 0 0 17,150 18,350 15,950
22/12/2025 17,150 -0.05 (-0.29%) 5,000 83.85 59,700 1,026.84 17,200 18,400 16,000
19/12/2025 17,200 0.1 (0.58%) 9,600 157.61 125,000 2,137.5 17,100 18,250 15,950
18/12/2025 17,100 -0.5 (-2.84%) 7,700 133.8 6,200,000 116,560 17,600 18,800 16,400
17/12/2025 17,600 0.8 (4.76%) 44,600 771.52 0 0 16,800 17,950 15,650
16/12/2025 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
15/12/2025 16,800 -0.05 (-0.3%) 127,300 2,128.54 0 0 16,850 18,000 15,700
12/12/2025 16,850 0.7 (4.33%) 28,900 479.18 0 0 16,150 17,250 15,050
11/12/2025 16,150 0 (0%) 21,200 342.27 0 0 16,150 17,250 15,050
10/12/2025 16,150 -0.15 (-0.92%) 700 11.36 0 0 16,300 17,400 15,200
09/12/2025 16,300 0.15 (0.93%) 11,700 185.23 0 0 16,150 17,250 15,050
08/12/2025 16,150 -0.3 (-1.82%) 2,100 34.45 0 0 16,450 17,600 15,300
05/12/2025 16,450 -0.1 (-0.6%) 9,700 157.07 0 0 16,550 17,700 15,400
04/12/2025 16,550 0 (0%) 29,700 491.02 0 0 16,550 17,700 15,400
03/12/2025 16,550 0.25 (1.53%) 63,400 1,016.79 0 0 16,300 17,400 15,200
02/12/2025 16,300 -0.05 (-0.31%) 17,900 286.79 0 0 16,350 17,450 15,250
01/12/2025 16,350 0 (0%) 12,200 199.03 0 0 16,350 17,450 15,250
28/11/2025 16,350 0.05 (0.31%) 10,200 165.84 0 0 16,300 17,400 15,200
27/11/2025 16,300 0.05 (0.31%) 6,500 106.35 0 0 16,250 17,350 15,150
26/11/2025 16,250 0.05 (0.31%) 13,100 212.3 0 0 16,200 17,300 15,100
25/11/2025 16,200 -0.15 (-0.92%) 5,100 82.47 0 0 16,350 17,450 15,250
24/11/2025 16,350 -0.1 (-0.61%) 8,100 131.27 0 0 16,450 17,600 15,300
21/11/2025 16,450 -0.15 (-0.9%) 8,800 141.35 1,963,000 32,291.35 16,600 17,750 15,450
20/11/2025 16,600 0.4 (2.47%) 500 8.31 0 0 16,200 17,300 15,100
19/11/2025 16,200 -0.45 (-2.7%) 11,000 178.9 1,963,000 32,487.65 16,650 17,800 15,500
18/11/2025 16,650 0.1 (0.6%) 3,700 60.55 0 0 16,550 17,700 15,400
17/11/2025 16,550 0 (0%) 4,700 77.8 0 0 16,550 17,700 15,400
14/11/2025 16,550 -0.35 (-2.07%) 20,700 344.12 0 0 16,900 18,050 15,750
13/11/2025 16,900 0 (0%) 20,000 334.37 0 0 16,900 18,050 15,750
12/11/2025 16,900 0.2 (1.2%) 37,800 627.57 0 0 16,700 17,850 15,550
11/11/2025 16,700 -0.05 (-0.3%) 23,900 383.54 0 0 16,750 17,900 15,600
10/11/2025 16,750 0.1 (0.6%) 2,400 39.8 0 0 16,650 17,800 15,500
07/11/2025 16,650 -0.15 (-0.89%) 12,800 211.37 0 0 16,800 17,950 15,650
06/11/2025 16,800 -0.1 (-0.59%) 3,500 58.77 0 0 16,900 18,050 15,750
05/11/2025 16,900 0 (0%) 6,800 114.96 0 0 16,900 18,050 15,750
04/11/2025 16,900 0 (0%) 3,100 51.43 0 0 16,900 18,050 15,750
03/11/2025 16,900 0 (0%) 300 5.04 0 0 16,900 18,050 15,750
31/10/2025 16,900 -0.55 (-3.15%) 32,300 560.8 0 0 17,450 18,650 16,250
30/10/2025 17,450 -0.05 (-0.29%) 24,000 420.57 0 0 17,500 18,700 16,300
29/10/2025 17,500 0.2 (1.16%) 87,600 1,506.74 0 0 17,300 18,500 16,100
28/10/2025 17,300 0.3 (1.76%) 17,200 293.12 0 0 17,000 18,150 15,850
27/10/2025 17,000 0 (0%) 28,400 483.5 0 0 17,000 18,150 15,850
24/10/2025 17,000 0.1 (0.59%) 11,800 197.58 0 0 16,900 18,050 15,750
23/10/2025 16,900 0.1 (0.6%) 7,000 116.76 0 0 16,800 17,950 15,650
22/10/2025 16,800 0 (0%) 24,500 410.51 0 0 16,800 17,950 15,650
21/10/2025 16,800 0.05 (0.3%) 42,300 681.34 0 0 16,750 17,900 15,600
20/10/2025 16,750 0 (0%) 12,700 210.9 0 0 16,750 17,900 15,600
17/10/2025 16,750 0.35 (2.13%) 9,600 157.17 0 0 16,400 17,500 15,300
16/10/2025 16,400 -0.55 (-3.24%) 3,200 52.38 0 0 16,950 18,100 15,800
15/10/2025 16,950 0.2 (1.19%) 5,100 84.43 0 0 16,750 17,900 15,600
14/10/2025 16,750 -0.15 (-0.89%) 13,800 230.14 0 0 16,900 18,050 15,750
13/10/2025 16,900 -0.1 (-0.59%) 2,900 48.94 0 0 17,000 18,150 15,850
10/10/2025 17,000 0 (0%) 16,100 271.94 0 0 17,000 18,150 15,850
09/10/2025 17,000 -0.3 (-1.73%) 3,000 51.27 0 0 17,300 18,500 16,100
08/10/2025 17,300 -0.05 (-0.29%) 4,400 74.55 0 0 17,350 18,550 16,150
07/10/2025 17,350 0.05 (0.29%) 36,400 630.27 0 0 17,300 18,500 16,100
06/10/2025 17,300 0.05 (0.29%) 30,800 530.1 0 0 17,250 18,450 16,050
03/10/2025 17,250 0.05 (0.29%) 55,300 955.47 0 0 17,200 18,400 16,000
02/10/2025 17,200 0.1 (0.58%) 5,500 93.77 0 0 17,100 18,250 15,950
01/10/2025 17,100 -0.15 (-0.87%) 2,100 35.66 0 0 17,250 18,450 16,050
30/09/2025 17,250 -0.3 (-1.71%) 30,200 512.28 0 0 17,550 18,750 16,350
29/09/2025 17,550 0.05 (0.29%) 36,300 629.95 0 0 17,500 18,700 16,300
26/09/2025 17,500 -0.15 (-0.85%) 4,700 80.89 0 0 17,650 18,850 16,450
25/09/2025 17,650 0.3 (1.73%) 1,400 24.62 0 0 17,350 18,550 16,150
24/09/2025 17,350 0 (0%) 63,200 1,095.69 0 0 17,350 18,550 16,150
23/09/2025 17,350 0.05 (0.29%) 58,700 1,014.2 0 0 17,300 18,500 16,100
22/09/2025 17,300 -0.4 (-2.26%) 54,400 924.79 0 0 17,700 18,900 16,500
19/09/2025 17,700 0 (0%) 1,900 33.7 0 0 17,700 18,900 16,500
18/09/2025 17,700 -0.1 (-0.56%) 91,600 1,589.06 0 0 17,800 19,000 16,600
17/09/2025 17,800 0.05 (0.28%) 64,200 1,136.26 0 0 17,750 18,950 16,550

Historical Data-ko - BSC

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