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
20/03/2026 160,200 -1.8 (-1.11%) 2,326 374.6 0 0 162,000 178,200 145,800
19/03/2026 162,000 1.9 (1.19%) 7,400 1,194.77 0 0 160,100 176,100 144,100
18/03/2026 160,100 -0.4 (-0.25%) 851 136.95 0 0 160,500 176,500 144,500
17/03/2026 160,500 0.8 (0.5%) 1,445 232.93 0 0 159,700 175,600 143,800
16/03/2026 159,700 0 (0%) 802 128.07 0 0 159,700 175,600 143,800
13/03/2026 159,700 -0.1 (-0.06%) 3,126 497.81 0 0 159,800 175,700 143,900
12/03/2026 159,800 1.8 (1.14%) 1,847 294.19 0 0 158,000 173,800 142,200
11/03/2026 158,000 0.9 (0.57%) 3,613 568.9 0 0 157,100 172,800 141,400
10/03/2026 157,100 2.2 (1.42%) 4,605 718.52 0 0 154,900 170,300 139,500
09/03/2026 154,900 -5.5 (-3.43%) 12,914 2,017.22 0 0 160,400 176,400 144,400
06/03/2026 160,400 0.3 (0.19%) 2,300 369.15 0 0 160,100 176,100 144,100
05/03/2026 160,100 0.8 (0.5%) 2,504 400.52 0 0 159,300 175,200 143,400
04/03/2026 159,300 -2.9 (-1.79%) 13,726 2,195.81 0 0 162,200 178,400 146,000
03/03/2026 162,200 0.2 (0.12%) 7,262 1,175.94 0 0 162,000 178,200 145,800
02/03/2026 162,000 0.1 (0.06%) 4,504 729.34 0 0 161,900 178,000 145,800
27/02/2026 161,900 0.3 (0.19%) 2,715 439.57 0 0 161,600 177,700 145,500
26/02/2026 161,600 0.1 (0.06%) 3,208 519.93 0 0 161,500 177,600 145,400
25/02/2026 161,500 -0.5 (-0.31%) 2,344 378.66 0 0 162,000 178,200 145,800
24/02/2026 162,000 0 (0%) 7,611 1,233.97 0 0 162,000 178,200 145,800
23/02/2026 162,000 0.1 (0.06%) 2,223 359.6 0 0 161,900 178,000 145,800
13/02/2026 161,900 -0.9 (-0.55%) 1,401 226.78 0 0 162,800 179,000 146,600
12/02/2026 162,800 -0.4 (-0.25%) 629 102.32 0 0 163,200 179,500 146,900
11/02/2026 163,200 3.1 (1.94%) 2,025 328.24 0 0 160,100 176,100 144,100
10/02/2026 160,100 -0.9 (-0.56%) 6,005 961.05 0 0 161,000 177,100 144,900
09/02/2026 161,000 -0.1 (-0.06%) 13,273 2,125.63 0 0 161,100 177,200 145,000
06/02/2026 161,100 -0.4 (-0.25%) 10,878 1,755.39 0 0 161,500 177,600 145,400
05/02/2026 161,500 0 (0%) 2,682 432.66 0 0 161,500 177,600 145,400
04/02/2026 161,500 0 (0%) 3,893 628.02 0 0 161,500 177,600 145,400
03/02/2026 161,500 0.5 (0.31%) 1,200 193.22 0 0 161,000 177,100 144,900
02/02/2026 161,000 -0.6 (-0.37%) 2,617 420.61 0 0 161,600 177,700 145,500
30/01/2026 161,600 0.2 (0.12%) 4,411 707.51 0 0 161,400 177,500 145,300
29/01/2026 161,400 0 (0%) 700 112.74 0 0 161,400 177,500 145,300
28/01/2026 161,400 -0.1 (-0.06%) 562 90.57 0 0 161,500 177,600 145,400
27/01/2026 161,500 0.8 (0.5%) 2,746 441.79 0 0 160,700 176,700 144,700
26/01/2026 160,700 -0.7 (-0.43%) 6,057 971.61 0 0 161,400 177,500 145,300
23/01/2026 161,400 -0.3 (-0.19%) 2,634 423.91 0 0 161,700 177,800 145,600
22/01/2026 161,700 0.3 (0.19%) 3,928 633.18 0 0 161,400 177,500 145,300
21/01/2026 161,400 -0.5 (-0.31%) 2,699 434.52 0 0 161,900 178,000 145,800
20/01/2026 161,900 1.3 (0.81%) 1,877 301.67 0 0 160,600 176,600 144,600
19/01/2026 160,600 -1.4 (-0.86%) 12,655 2,034.08 0 0 162,000 178,200 145,800
16/01/2026 162,000 0.8 (0.5%) 6,038 977.14 0 0 161,200 177,300 145,100
15/01/2026 161,200 -1.2 (-0.74%) 6,246 1,009.52 0 0 162,400 178,600 146,200
14/01/2026 162,400 2.3 (1.44%) 5,890 945.98 0 0 160,100 176,100 144,100
13/01/2026 160,100 -0.8 (-0.5%) 2,513 401.35 0 0 160,900 176,900 144,900
12/01/2026 160,900 -0.3 (-0.19%) 5,248 839.52 0 0 161,200 177,300 145,100
09/01/2026 161,200 0.2 (0.12%) 3,449 553.92 0 0 161,000 177,100 144,900
08/01/2026 161,000 -0.9 (-0.56%) 6,648 1,067.72 0 0 161,900 178,000 145,800
07/01/2026 161,900 -0.7 (-0.43%) 5,333 857.61 0 0 162,600 178,800 146,400
06/01/2026 162,600 0.7 (0.43%) 3,871 622.14 0 0 161,900 178,000 145,800
05/01/2026 161,900 0 (0%) 3,501 567.31 0 0 161,900 178,000 145,800
31/12/2025 161,900 0 (0%) 1,203 194.77 0 0 161,900 178,000 145,800
30/12/2025 161,900 0 (0%) 2,438 394.68 0 0 161,900 178,000 145,800
29/12/2025 161,900 -0.1 (-0.06%) 5,363 864.12 0 0 162,000 178,200 145,800
26/12/2025 162,000 0.2 (0.12%) 1,579 254.42 0 0 161,800 177,900 145,700
25/12/2025 161,800 -0.2 (-0.12%) 733 118.54 0 0 162,000 178,200 145,800
24/12/2025 162,000 0 (0%) 8,146 1,315.19 0 0 162,000 178,200 145,800
23/12/2025 162,000 0.1 (0.06%) 3,991 646.81 0 0 161,900 178,000 145,800
22/12/2025 161,900 -0.5 (-0.31%) 3,777 611.85 0 0 162,400 178,600 146,200
19/12/2025 162,400 -0.6 (-0.37%) 2,867 465.49 0 0 163,000 179,300 146,700
18/12/2025 163,000 0 (0%) 934 152.26 0 0 163,000 179,300 146,700
17/12/2025 163,000 -0.2 (-0.12%) 2,906 473.78 0 0 163,200 179,500 146,900
16/12/2025 163,200 -0.8 (-0.49%) 3,022 493.97 0 0 164,000 180,400 147,600
15/12/2025 164,000 0 (0%) 1,584 259.78 0 0 164,000 180,400 147,600
12/12/2025 164,000 -1.6 (-0.97%) 1,020 167.3 0 0 165,600 182,100 149,100
11/12/2025 165,600 1.6 (0.98%) 1,018 167.18 0 0 164,000 180,400 147,600
10/12/2025 164,000 -0.4 (-0.24%) 4,007 660.87 0 0 164,400 180,800 148,000
09/12/2025 164,400 0.2 (0.12%) 8,018 1,315.13 0 0 164,200 180,600 147,800
08/12/2025 164,200 0 (0%) 2,845 467.35 0 0 164,200 180,600 147,800
05/12/2025 164,200 -0.1 (-0.06%) 2,025 333.01 0 0 164,300 180,700 147,900
04/12/2025 164,300 -0.7 (-0.42%) 1,608 264.33 0 0 165,000 181,500 148,500
03/12/2025 165,000 0.5 (0.3%) 2,977 491.02 0 0 164,500 180,900 148,100
02/12/2025 164,500 0 (0%) 2,029 334.2 0 0 164,500 180,900 148,100
01/12/2025 164,500 0.7 (0.43%) 3,504 577.14 0 0 163,800 180,100 147,500
28/11/2025 163,800 -1.2 (-0.73%) 1,818 299.65 0 0 165,000 181,500 148,500
27/11/2025 165,000 0 (0%) 3,701 611.91 0 0 165,000 181,500 148,500
26/11/2025 165,000 1 (0.61%) 2,145 351.04 0 0 164,000 180,400 147,600
25/11/2025 164,000 -1.9 (-1.15%) 3,513 577.37 0 0 165,900 182,400 149,400
24/11/2025 165,900 1.4 (0.85%) 4,910 808.77 0 0 164,500 180,900 148,100
21/11/2025 164,500 -2 (-1.2%) 612 101.21 0 0 166,500 183,100 149,900
20/11/2025 166,500 0.8 (0.48%) 1,700 282.01 0 0 165,700 182,200 149,200
19/11/2025 165,700 -1.3 (-0.78%) 1,334 222.37 0 0 167,000 183,700 150,300
18/11/2025 167,000 0 (0%) 5,144 858.8 0 0 167,000 183,700 150,300
17/11/2025 167,000 1 (0.6%) 1,515 252.58 0 0 166,000 182,600 149,400
14/11/2025 166,000 -1 (-0.6%) 4,670 770.44 0 0 167,000 183,700 150,300
13/11/2025 167,000 0.7 (0.42%) 1,564 261.85 0 0 166,300 182,900 149,700
12/11/2025 166,300 3.3 (2.02%) 813 133.27 0 0 163,000 179,300 146,700
11/11/2025 163,000 -0.4 (-0.24%) 2,725 446.42 0 0 163,400 179,700 147,100
10/11/2025 163,400 -2 (-1.21%) 4,820 790.37 0 0 165,400 181,900 148,900
07/11/2025 165,400 -1.1 (-0.66%) 4,056 672.45 0 0 166,500 183,100 149,900
06/11/2025 166,500 -0.6 (-0.36%) 8,041 1,341.48 0 0 167,100 183,800 150,400
05/11/2025 167,100 0.1 (0.06%) 4,708 786.06 0 0 167,000 183,700 150,300
04/11/2025 167,000 0 (0%) 5,746 956.96 0 0 167,000 183,700 150,300
03/11/2025 167,000 -1.6 (-0.95%) 9,220 1,540.76 0 0 168,600 185,400 151,800
31/10/2025 168,600 -0.4 (-0.24%) 111 18.71 0 0 169,000 185,900 152,100
30/10/2025 169,000 1 (0.6%) 6,652 1,104.69 0 0 168,000 184,800 151,200
29/10/2025 168,000 -0.6 (-0.36%) 6,655 1,119.13 0 0 168,600 185,400 151,800
28/10/2025 168,600 1.8 (1.08%) 1,800 303.44 0 0 166,800 183,400 150,200
27/10/2025 166,800 -3.6 (-2.11%) 3,606 598.13 0 0 170,400 187,400 153,400
24/10/2025 170,400 0.4 (0.24%) 3,323 565.47 0 0 170,000 187,000 153,000
23/10/2025 170,000 3 (1.8%) 9,938 1,683.39 0 0 167,000 183,700 150,300
22/10/2025 167,000 -0.9 (-0.54%) 2,401 403.17 0 0 167,900 184,600 151,200
21/10/2025 167,900 1.7 (1.02%) 10,765 1,790.42 0 0 166,200 182,800 149,600
20/10/2025 166,200 -4 (-2.35%) 8,805 1,481.05 0 0 170,200 187,200 153,200
17/10/2025 170,200 -1.3 (-0.76%) 6,110 1,046.13 0 0 171,500 188,600 154,400
16/10/2025 171,500 -0.9 (-0.52%) 9,005 1,544.28 0 0 172,400 189,600 155,200
15/10/2025 172,400 0.4 (0.23%) 7,200 1,235.06 0 0 172,000 189,200 154,800
14/10/2025 172,000 -0.4 (-0.23%) 5,915 1,017.41 0 0 172,400 189,600 155,200
13/10/2025 172,400 1.4 (0.82%) 11,206 1,913.73 0 0 171,000 188,100 153,900
10/10/2025 171,000 -1 (-0.58%) 14,820 2,543.91 0 0 172,000 189,200 154,800
09/10/2025 172,000 -1 (-0.58%) 15,466 2,656.82 0 0 173,000 190,300 155,700
08/10/2025 173,000 -2.2 (-1.26%) 14,910 2,596.61 0 0 175,200 192,700 157,700
07/10/2025 175,200 -1 (-0.57%) 20,489 3,603.9 0 0 176,200 193,800 158,600
06/10/2025 191,200 1.1 (0.58%) 26,613 5,093.79 0 0 190,100 209,100 171,100
03/10/2025 190,100 -1.9 (-0.99%) 16,824 3,215.21 0 0 192,000 211,200 172,800
02/10/2025 192,000 -1 (-0.52%) 8,112 1,562.91 0 0 193,000 212,300 173,700
01/10/2025 193,000 0.6 (0.31%) 8,516 1,644.44 0 0 192,400 211,600 173,200
30/09/2025 192,400 0 (0%) 41,124 7,930.83 0 0 192,400 211,600 173,200
29/09/2025 192,400 -0.1 (-0.05%) 11,353 2,184.29 0 0 192,500 211,700 173,300
26/09/2025 192,500 1.3 (0.68%) 1,903 365.52 0 0 191,200 210,300 172,100
25/09/2025 191,200 0.5 (0.26%) 37,506 7,157.76 0 0 190,700 209,700 171,700
24/09/2025 190,700 -1.1 (-0.57%) 10,202 1,931.49 0 0 191,800 210,900 172,700
23/09/2025 191,800 -0.6 (-0.31%) 5,200 1,000.03 0 0 192,400 211,600 173,200
22/09/2025 192,400 -0.4 (-0.21%) 5,907 1,136.5 0 0 192,800 212,000 173,600

Historical Data-ko - BSC

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