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 14,350 0.3 (2.14%) 394,400 5,544.03 400,000 5,720 14,050 15,000 13,100
01/04/2026 14,050 0.05 (0.36%) 211,700 2,964.15 1,733,101 24,002.45 14,000 14,950 13,050
31/03/2026 14,000 -0.1 (-0.71%) 933,800 13,119.1 1,141,000 16,019.75 14,100 15,050 13,150
30/03/2026 14,100 0 (0%) 247,000 3,457.86 1,089,060 15,246.84 14,100 15,050 13,150
27/03/2026 14,100 0.2 (1.44%) 222,500 3,094.37 1,260,000 18,270 13,900 14,850 12,950
26/03/2026 13,900 -0.1 (-0.71%) 391,400 5,440.48 0 0 14,000 14,950 13,050
25/03/2026 14,000 0 (0%) 215,600 2,988.72 820,000 10,910 14,000 14,950 13,050
24/03/2026 14,000 -0.05 (-0.36%) 198,100 2,736.14 270,245 3,892.18 14,050 15,000 13,100
23/03/2026 14,050 -0.15 (-1.06%) 339,300 4,715.41 777,000 10,834.3 14,200 15,150 13,250
20/03/2026 14,200 0.2 (1.43%) 230,200 3,180.45 217,500 3,153.75 14,000 14,950 13,050
19/03/2026 14,000 -0.45 (-3.11%) 736,800 10,278.46 483,000 7,003.5 14,450 15,450 13,450
18/03/2026 14,450 -0.2 (-1.37%) 379,000 5,359.29 3,696,000 52,632 14,650 15,650 13,650
17/03/2026 14,650 -0.2 (-1.35%) 620,600 8,931.41 4,483,000 63,003.5 14,850 15,850 13,850
16/03/2026 14,850 0.85 (6.07%) 637,600 8,993.79 4,408,000 62,956 14,000 14,950 13,050
13/03/2026 14,000 0.05 (0.36%) 206,000 2,863.77 5,200,000 71,720 13,950 14,900 13,000
12/03/2026 13,950 0 (0%) 532,200 7,371.48 476,700 6,244.77 13,950 14,900 13,000
11/03/2026 13,950 0.25 (1.82%) 577,000 7,906.13 0 0 13,700 14,650 12,750
10/03/2026 13,700 -0.1 (-0.72%) 683,300 9,327.39 483,000 7,003.5 13,800 14,750 12,850
09/03/2026 13,800 -0.3 (-2.13%) 51,500 704.38 1,380,000 20,010 14,100 15,050 13,150
06/03/2026 14,100 0 (0%) 545,700 7,662.59 0 0 14,100 15,050 13,150
05/03/2026 14,100 0 (0%) 794,400 11,117.67 0 0 14,100 15,050 13,150
04/03/2026 14,100 0.05 (0.36%) 811,900 11,406.59 0 0 14,050 15,000 13,100
03/03/2026 14,050 0.05 (0.36%) 510,600 7,173.87 0 0 14,000 14,950 13,050
02/03/2026 14,000 -0.05 (-0.36%) 204,600 2,873.28 305,000 4,422.5 14,050 15,000 13,100
27/02/2026 14,050 -0.05 (-0.35%) 344,300 4,837.28 0 0 14,100 15,050 13,150
26/02/2026 14,100 0.05 (0.36%) 288,600 4,068.93 305,000 4,422.5 14,050 15,000 13,100
25/02/2026 14,050 0 (0%) 311,500 4,376.16 0 0 14,050 15,000 13,100
24/02/2026 14,050 -0.05 (-0.35%) 369,800 5,212.44 0 0 14,100 15,050 13,150
23/02/2026 14,100 0.05 (0.36%) 361,900 5,084.76 0 0 14,050 15,000 13,100
13/02/2026 14,050 -0.05 (-0.35%) 263,200 3,697.99 0 0 14,100 15,050 13,150
12/02/2026 14,100 -0.2 (-1.4%) 240,300 3,433.94 0 0 14,300 15,300 13,300
11/02/2026 14,300 0 (0%) 370,000 5,219.07 806,500 11,008.8 14,300 15,300 13,300
10/02/2026 14,300 0.25 (1.78%) 875,700 12,304.91 286,000 4,004 14,050 15,000 13,100
09/02/2026 14,050 -0.05 (-0.35%) 799,800 11,201.2 128,500 1,799 14,100 15,050 13,150
06/02/2026 14,100 -0.15 (-1.05%) 443,900 6,323.76 1,800,000 24,291.6 14,250 15,200 13,300
05/02/2026 14,250 0.05 (0.35%) 494,200 7,019.9 0 0 14,200 15,150 13,250
04/02/2026 14,200 0.2 (1.43%) 768,800 10,766.02 0 0 14,000 14,950 13,050
03/02/2026 14,000 0.15 (1.08%) 1,228,200 17,062.28 0 0 13,850 14,800 12,900
02/02/2026 13,850 -0.3 (-2.12%) 754,200 10,518.73 200,000 2,660 14,150 15,100 13,200
30/01/2026 14,150 0.2 (1.43%) 257,600 3,590.03 0 0 13,950 14,900 13,000
29/01/2026 13,950 0.05 (0.36%) 296,200 4,103.4 0 0 13,900 14,850 12,950
28/01/2026 13,900 -0.1 (-0.71%) 329,400 4,561.77 0 0 14,000 14,950 13,050
27/01/2026 14,000 -0.05 (-0.36%) 448,000 6,205.13 0 0 14,050 15,000 13,100
26/01/2026 14,050 0 (0%) 680,800 9,495.13 266,667 4,000.01 14,050 15,000 13,100
23/01/2026 14,050 0 (0%) 213,700 2,960.93 0 0 14,050 15,000 13,100
22/01/2026 14,050 -0.05 (-0.35%) 288,000 3,979.86 782,228 10,805.41 14,100 15,050 13,150
21/01/2026 14,100 -0.7 (-4.73%) 437,000 6,351.77 1,332,000 19,580.4 14,800 15,800 13,800
20/01/2026 14,800 0.4 (2.78%) 548,500 7,783.79 30,000 460.5 14,400 15,400 13,400
19/01/2026 14,400 0 (0%) 393,700 5,593.66 125,000 1,681.25 14,400 15,400 13,400
16/01/2026 14,400 0.4 (2.86%) 214,700 3,020.18 123,000 1,709.7 14,000 14,950 13,050
15/01/2026 14,000 0 (0%) 649,300 8,961.52 460,000 6,026 14,000 14,950 13,050
14/01/2026 14,000 0.15 (1.08%) 737,200 10,084.96 150,000 2,077.5 13,850 14,800 12,900
13/01/2026 13,850 0.05 (0.36%) 300,700 4,099.31 0 0 13,800 14,750 12,850
12/01/2026 13,800 -0.2 (-1.43%) 398,200 5,421.15 230,000 3,139.5 14,000 14,950 13,050
09/01/2026 14,000 0.1 (0.72%) 494,800 6,796.87 100,000 1,480 13,900 14,850 12,950
08/01/2026 13,900 -0.15 (-1.07%) 744,700 10,222.74 0 0 14,050 15,000 13,100
07/01/2026 14,050 -0.05 (-0.35%) 390,900 5,511.37 230,000 3,450 14,100 15,050 13,150
06/01/2026 14,100 0.1 (0.71%) 645,900 9,079.26 0 0 14,000 14,950 13,050
05/01/2026 14,000 -0.5 (-3.45%) 696,300 9,912.09 1,654,000 24,011.8 14,500 15,500 13,500
31/12/2025 14,500 0 (0%) 354,500 5,050.41 325,000 4,631.25 14,500 15,500 13,500
30/12/2025 14,500 -0.1 (-0.68%) 364,100 5,206.8 315,000 4,504.5 14,600 15,600 13,600
29/12/2025 14,600 -0.3 (-2.01%) 344,200 4,988.9 320,000 4,640 14,900 15,900 13,900
26/12/2025 14,900 0 (0%) 300,300 4,338.72 193,000 2,798.5 14,900 15,900 13,900
25/12/2025 14,900 -1.1 (-6.88%) 353,200 5,336.98 193,100 2,925.47 16,000 17,100 14,900
24/12/2025 16,000 -1.2 (-6.98%) 262,200 4,276.95 178,000 2,910.3 17,200 18,400 16,000
23/12/2025 17,200 -0.85 (-4.71%) 442,200 8,139.35 1,294,000 22,403.1 18,050 19,300 16,800
22/12/2025 18,050 1.15 (6.8%) 933,600 15,899.23 0 0 16,900 18,050 15,750
19/12/2025 16,900 -0.55 (-3.15%) 565,800 9,629.36 0 0 17,450 18,650 16,250
18/12/2025 17,450 0 (0%) 317,700 5,802.24 8,003,000 130,048.75 17,450 18,650 16,250
17/12/2025 17,450 1.1 (6.73%) 909,200 15,567.54 0 0 16,350 17,450 15,250
16/12/2025 16,350 1.05 (6.86%) 757,700 11,641.35 8,003,000 128,827.1 15,300 16,350 14,250
15/12/2025 15,300 -0.25 (-1.61%) 386,500 5,895.41 0 0 15,550 16,600 14,500
12/12/2025 15,550 -0.25 (-1.58%) 212,800 3,315.01 386,000 5,872.3 15,800 16,900 14,700
11/12/2025 15,800 1 (6.76%) 612,500 9,297.4 300,000 4,170 14,800 15,800 13,800
10/12/2025 14,800 0 (0%) 971,400 14,147.23 0 0 14,800 15,800 13,800
09/12/2025 14,800 0 (0%) 763,500 11,071.22 0 0 14,800 15,800 13,800
08/12/2025 14,800 0.2 (1.37%) 287,900 4,174.58 0 0 14,600 15,600 13,600
05/12/2025 14,600 -0.15 (-1.02%) 365,200 5,277.92 0 0 14,750 15,750 13,750
04/12/2025 14,750 0.15 (1.03%) 486,100 7,073.2 0 0 14,600 15,600 13,600
03/12/2025 14,600 0 (0%) 464,300 6,709.67 0 0 14,600 15,600 13,600
02/12/2025 14,600 0 (0%) 633,700 9,158.74 0 0 14,600 15,600 13,600
01/12/2025 14,600 0 (0%) 632,100 9,134.21 0 0 14,600 15,600 13,600
28/11/2025 14,600 0 (0%) 393,600 5,687.6 0 0 14,600 15,600 13,600
27/11/2025 14,600 0 (0%) 384,600 5,633.91 2,857,200 39,338.34 14,600 15,600 13,600
26/11/2025 14,600 0.05 (0.34%) 561,000 8,106.6 0 0 14,550 15,550 13,550
25/11/2025 14,550 -0.15 (-1.02%) 631,300 9,091 0 0 14,700 15,700 13,700
24/11/2025 14,700 0.1 (0.68%) 519,700 7,614.83 950,000 13,728 14,600 15,600 13,600
21/11/2025 14,600 0.15 (1.04%) 319,300 4,614.97 1,634,000 25,000.2 14,450 15,450 13,450
20/11/2025 14,450 0 (0%) 362,700 5,223. 40,185 578.66 14,450 15,450 13,450
19/11/2025 14,450 0.05 (0.35%) 443,200 6,382.14 3,034,000 45,160.2 14,400 15,400 13,400
18/11/2025 14,400 0 (0%) 792,300 11,408.62 0 0 14,400 15,400 13,400
17/11/2025 14,400 0 (0%) 558,200 8,038.08 0 0 14,400 15,400 13,400
14/11/2025 14,400 0 (0%) 202,900 2,911.71 62,607 845.19 14,400 15,400 13,400
13/11/2025 14,400 0 (0%) 663,800 9,459.34 449,359 6,381.35 14,400 15,400 13,400
12/11/2025 14,400 0 (0%) 690,200 9,870.07 413,595 5,583.53 14,400 15,400 13,400
11/11/2025 14,400 0 (0%) 609,400 8,714.02 0 0 14,400 15,400 13,400
10/11/2025 14,400 -0.5 (-3.36%) 411,600 5,935.04 0 0 14,900 15,900 13,900
07/11/2025 14,900 0.7 (4.93%) 229,100 3,290.17 0 0 14,200 15,150 13,250
06/11/2025 14,200 -0.7 (-4.7%) 300,600 4,340.07 0 0 14,900 15,900 13,900
05/11/2025 14,900 -0.1 (-0.67%) 682,900 9,839.59 0 0 15,000 16,050 13,950
04/11/2025 15,000 0.5 (3.45%) 333,600 4,778.16 92,000 1,334 14,500 15,500 13,500
03/11/2025 14,500 0.2 (1.4%) 406,800 5,818.96 0 0 14,300 15,300 13,300
31/10/2025 14,300 -0.1 (-0.69%) 523,900 7,515.86 0 0 14,400 15,400 13,400
30/10/2025 14,400 -0.15 (-1.03%) 853,000 12,367.55 0 0 14,550 15,550 13,550
29/10/2025 14,550 0.35 (2.46%) 374,100 5,299.52 0 0 14,200 15,150 13,250
28/10/2025 14,200 0.2 (1.43%) 434,500 6,105.22 0 0 14,000 14,950 13,050
27/10/2025 14,000 -0.15 (-1.06%) 49,300 693.13 0 0 14,150 15,100 13,200
24/10/2025 14,150 0.05 (0.35%) 200,200 2,832.83 0 0 14,100 15,050 13,150
23/10/2025 14,100 -0.1 (-0.7%) 204,600 2,894.86 0 0 14,200 15,150 13,250
22/10/2025 14,200 0 (0%) 223,900 3,168.24 0 0 14,200 15,150 13,250
21/10/2025 14,200 0 (0%) 368,500 5,196.08 100,000 1,400 14,200 15,150 13,250
20/10/2025 14,200 0.05 (0.35%) 611,400 8,649.53 175,000 2,476.25 14,150 15,100 13,200
17/10/2025 14,150 -0.1 (-0.7%) 308,400 4,394.2 0 0 14,250 15,200 13,300
16/10/2025 14,250 -0.05 (-0.35%) 347,800 4,954.83 0 0 14,300 15,300 13,300
15/10/2025 14,300 0 (0%) 354,300 5,066.41 0 0 14,300 15,300 13,300
14/10/2025 14,300 0 (0%) 552,500 7,900.57 0 0 14,300 15,300 13,300
13/10/2025 14,300 -0.15 (-1.04%) 376,600 5,385.56 0 0 14,450 15,450 13,450
10/10/2025 14,450 0 (0%) 274,800 3,943.43 0 0 14,450 15,450 13,450
09/10/2025 14,450 0.05 (0.35%) 264,000 3,773.6 0 0 14,400 15,400 13,400
08/10/2025 14,400 0.15 (1.05%) 268,600 3,854.13 0 0 14,250 15,200 13,300
07/10/2025 14,250 -0.1 (-0.7%) 261,300 3,735.97 1,660,000 24,085 14,350 15,350 13,350
06/10/2025 14,350 -0.65 (-4.33%) 175,100 2,506.05 1,276,050 18,247.52 15,000 16,050 13,950
03/10/2025 15,000 0.85 (6.01%) 226,400 3,205.85 0 0 14,150 15,100 13,200
02/10/2025 14,150 0 (0%) 209,900 2,959.69 130,000 1,820 14,150 15,100 13,200

Historical Data-ko - BSC

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