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
26/03/2026 10,950 -0.2 (-1.79%) 34,500 381.16 0 0 11,150 11,900 10,400
25/03/2026 11,150 0.3 (2.76%) 61,900 686.07 1,000,000 10,100 10,850 11,600 10,100
24/03/2026 10,850 0 (0%) 76,200 838.31 0 0 10,850 11,600 10,100
23/03/2026 10,850 -0.1 (-0.91%) 88,600 958.47 0 0 10,950 11,700 10,200
20/03/2026 10,950 0.05 (0.46%) 126,000 1,389.11 1,000,000 10,150 10,900 11,650 10,150
19/03/2026 10,900 -0.05 (-0.46%) 133,300 1,454.24 0 0 10,950 11,700 10,200
18/03/2026 10,950 -0.15 (-1.35%) 167,800 1,852.05 2,590,194 26,808.51 11,100 11,850 10,350
17/03/2026 11,100 0.1 (0.91%) 132,000 1,475.56 6,500,000 66,625 11,000 11,750 10,250
16/03/2026 11,000 0.1 (0.92%) 151,700 1,677.76 1,400,000 14,210 10,900 11,650 10,150
13/03/2026 10,900 0.2 (1.87%) 249,200 2,731.07 0 0 10,700 11,400 9,960
12/03/2026 10,700 -0.25 (-2.28%) 126,300 1,366.39 0 0 10,950 11,700 10,200
11/03/2026 10,950 0.4 (3.79%) 196,600 2,122.54 0 0 10,550 11,250 9,820
10/03/2026 10,550 0.05 (0.48%) 256,900 2,767.95 3,000,000 29,310 10,500 11,200 9,770
09/03/2026 10,500 -0.75 (-6.67%) 309,300 3,250.98 0 0 11,250 12,000 10,500
06/03/2026 11,250 -0.25 (-2.17%) 118,500 1,351.25 0 0 11,500 12,300 10,700
05/03/2026 11,500 -0.05 (-0.43%) 304,700 3,563 0 0 11,550 12,350 10,750
04/03/2026 11,550 -0.05 (-0.43%) 196,600 2,282.67 0 0 11,600 12,400 10,800
03/03/2026 11,600 -0.3 (-2.52%) 158,900 1,870.83 0 0 11,900 12,700 11,100
02/03/2026 11,900 -0.25 (-2.06%) 232,700 2,778.05 0 0 12,150 13,000 11,300
27/02/2026 12,150 -0.55 (-4.33%) 623,700 7,631.92 0 0 12,700 13,550 11,850
26/02/2026 12,700 -0.1 (-0.78%) 187,700 2,385.92 0 0 12,800 13,650 11,950
25/02/2026 12,800 0 (0%) 261,400 3,384.72 0 0 12,800 13,650 11,950
24/02/2026 12,800 0.2 (1.59%) 193,100 2,468.62 0 0 12,600 13,450 11,750
23/02/2026 12,600 0.25 (2.02%) 265,900 3,337.25 0 0 12,350 13,200 11,500
13/02/2026 12,350 -0.05 (-0.4%) 358,500 4,422.54 0 0 12,400 13,250 11,550
12/02/2026 12,400 -0.1 (-0.8%) 170,700 2,135.11 0 0 12,500 13,350 11,650
11/02/2026 12,500 0 (0%) 271,800 3,417.06 0 0 12,500 13,350 11,650
10/02/2026 12,500 -0.05 (-0.4%) 135,800 1,699.86 0 0 12,550 13,400 11,700
09/02/2026 12,550 -0.25 (-1.95%) 307,600 3,878.1 0 0 12,800 13,650 11,950
06/02/2026 12,800 -0.6 (-4.48%) 566,500 7,372.09 0 0 13,400 14,300 12,500
05/02/2026 13,400 -0.25 (-1.83%) 317,900 4,311.37 0 0 13,650 14,600 12,700
04/02/2026 13,650 0 (0%) 657,800 9,137.31 50,000 730 13,650 14,600 12,700
03/02/2026 13,650 0.2 (1.49%) 533,500 7,236.21 0 0 13,450 14,350 12,550
02/02/2026 13,450 -1 (-6.92%) 953,300 13,841.27 0 0 14,450 15,450 13,450
30/01/2026 14,450 0.4 (2.85%) 900,100 12,876.17 0 0 14,050 15,000 13,100
29/01/2026 14,050 0.85 (6.44%) 633,700 8,752.44 0 0 13,200 14,100 12,300
28/01/2026 13,200 0.3 (2.33%) 209,800 2,744.19 0 0 12,900 13,800 12,000
27/01/2026 12,900 0.1 (0.78%) 272,300 3,508.19 0 0 12,800 13,650 11,950
26/01/2026 12,800 -0.85 (-6.23%) 670,400 8,790.6 0 0 13,650 14,600 12,700
23/01/2026 13,650 -0.2 (-1.44%) 440,000 6,020.9 0 0 13,850 14,800 12,900
22/01/2026 13,850 0 (0%) 368,300 5,102.43 0 0 13,850 14,800 12,900
21/01/2026 13,850 -0.25 (-1.77%) 196,600 2,723.33 0 0 14,100 15,050 13,150
20/01/2026 14,100 0.35 (2.55%) 676,900 9,502.33 0 0 13,750 14,700 12,800
19/01/2026 13,750 -0.05 (-0.36%) 299,400 4,176.7 0 0 13,800 14,750 12,850
16/01/2026 13,800 -0.25 (-1.78%) 427,500 5,984.74 0 0 14,050 15,000 13,100
15/01/2026 14,050 -0.05 (-0.35%) 495,800 6,979.14 0 0 14,100 15,050 13,150
14/01/2026 14,100 0.25 (1.81%) 524,400 7,313.91 0 0 13,850 14,800 12,900
13/01/2026 13,850 0.35 (2.59%) 631,900 8,814.28 0 0 13,500 14,400 12,600
12/01/2026 13,500 0.1 (0.75%) 361,600 4,852.28 0 0 13,400 14,300 12,500
09/01/2026 13,400 0.1 (0.75%) 259,900 3,474.75 0 0 13,300 14,200 12,400
08/01/2026 13,300 -0.4 (-2.92%) 376,100 5,097.28 0 0 13,700 14,650 12,750
07/01/2026 13,700 -0.25 (-1.79%) 336,000 4,620.6 0 0 13,950 14,900 13,000
06/01/2026 13,950 -0.05 (-0.36%) 268,700 3,722.38 0 0 14,000 14,950 13,050
05/01/2026 14,000 0.85 (6.46%) 785,400 10,800.75 0 0 13,150 14,050 12,250
31/12/2025 13,150 0.05 (0.38%) 124,800 1,643.65 0 0 13,100 14,000 12,200
30/12/2025 13,100 0.05 (0.38%) 78,200 1,027.67 0 0 13,050 13,950 12,150
29/12/2025 13,050 -0.4 (-2.97%) 277,600 3,686.6 0 0 13,450 14,350 12,550
26/12/2025 13,450 -0.1 (-0.74%) 297,600 4,036.29 0 0 13,550 14,450 12,650
25/12/2025 13,550 0.05 (0.37%) 63,200 850.47 0 0 13,500 14,400 12,600
24/12/2025 13,500 -0.15 (-1.1%) 95,000 1,285.34 0 0 13,650 14,600 12,700
23/12/2025 13,650 -0.2 (-1.44%) 181,600 2,475.14 0 0 13,850 14,800 12,900
22/12/2025 13,850 0.1 (0.73%) 289,800 4,034.3 0 0 13,750 14,700 12,800
19/12/2025 13,750 0.2 (1.48%) 132,100 1,778.34 0 0 13,550 14,450 12,650
18/12/2025 13,550 0.15 (1.12%) 60,300 815.58 0 0 13,400 14,300 12,500
17/12/2025 13,400 0.1 (0.75%) 89,400 1,198.12 0 0 13,300 14,200 12,400
16/12/2025 13,300 0.4 (3.1%) 181,400 2,379.65 0 0 12,900 13,800 12,000
15/12/2025 12,900 -0.05 (-0.39%) 151,800 1,941.86 0 0 12,950 13,850 12,050
12/12/2025 12,950 -0.9 (-6.5%) 415,500 5,508.83 0 0 13,850 14,800 12,900
11/12/2025 13,850 0.05 (0.36%) 331,400 4,487.86 0 0 13,800 14,750 12,850
10/12/2025 13,800 -0.25 (-1.78%) 226,300 3,115.52 0 0 14,050 15,000 13,100
09/12/2025 14,050 -0.25 (-1.75%) 531,200 7,352 0 0 14,300 15,300 13,300
08/12/2025 14,300 0.35 (2.51%) 682,300 9,684.33 0 0 13,950 14,900 13,000
05/12/2025 13,950 0.9 (6.9%) 1,461,800 20,244.03 0 0 13,050 13,950 12,150
04/12/2025 13,050 0.1 (0.77%) 181,600 2,370.3 0 0 12,950 13,850 12,050
03/12/2025 12,950 0.05 (0.39%) 94,800 1,226.81 0 0 12,900 13,800 12,000
02/12/2025 12,900 0.25 (1.98%) 245,800 3,159.37 0 0 12,650 13,500 11,800
01/12/2025 12,650 0.1 (0.8%) 325,300 4,086.69 0 0 12,550 13,400 11,700
28/11/2025 12,550 -0.65 (-4.92%) 464,500 5,979.99 0 0 13,200 14,100 12,300
27/11/2025 13,200 -0.05 (-0.38%) 196,000 2,597.96 0 0 13,250 14,150 12,350
26/11/2025 13,250 0.05 (0.38%) 148,200 1,963.08 0 0 13,200 14,100 12,300
25/11/2025 13,200 -0.15 (-1.12%) 270,800 3,606.04 0 0 13,350 14,250 12,450
24/11/2025 13,350 -0.3 (-2.2%) 141,500 1,898.43 0 0 13,650 14,600 12,700
21/11/2025 13,650 0.1 (0.74%) 295,800 4,002.85 0 0 13,550 14,450 12,650
20/11/2025 13,550 -0.05 (-0.37%) 310,400 4,210.74 0 0 13,600 14,550 12,650
19/11/2025 13,600 0 (0%) 246,600 3,333.23 0 0 13,600 14,550 12,650
18/11/2025 13,600 0 (0%) 258,400 3,511.4 0 0 13,600 14,550 12,650
17/11/2025 13,600 0.35 (2.64%) 416,700 5,671.83 0 0 13,250 14,150 12,350
14/11/2025 13,250 0.25 (1.92%) 346,800 4,561.06 0 0 13,000 13,900 12,100
13/11/2025 13,000 -0.2 (-1.52%) 374,000 4,883.36 0 0 13,200 14,100 12,300
12/11/2025 13,200 0.2 (1.54%) 516,500 6,806.26 0 0 13,000 13,900 12,100
11/11/2025 13,000 0 (0%) 363,200 4,739.11 0 0 13,000 13,900 12,100
10/11/2025 13,000 0 (0%) 300,200 3,911.15 0 0 13,000 13,900 12,100
07/11/2025 13,000 0.65 (5.26%) 977,200 12,698.94 0 0 12,350 13,200 11,500
06/11/2025 12,350 0 (0%) 303,000 3,768.37 0 0 12,350 13,200 11,500
05/11/2025 12,350 0.1 (0.82%) 149,700 1,841.29 0 0 12,250 13,100 11,400
04/11/2025 12,250 0.25 (2.08%) 266,200 3,187.8 0 0 12,000 12,800 11,200
03/11/2025 12,000 -0.2 (-1.64%) 440,800 5,386.7 0 0 12,200 13,050 11,350
31/10/2025 12,200 0.2 (1.67%) 668,900 8,255.48 0 0 12,000 12,800 11,200
30/10/2025 12,000 0.45 (3.9%) 867,000 10,372.05 0 0 11,550 12,350 10,750
29/10/2025 11,550 0.75 (6.94%) 422,400 4,836.34 0 0 10,800 11,550 10,050
28/10/2025 10,800 0.3 (2.86%) 509,200 5,364.34 0 0 10,500 11,200 9,770
27/10/2025 10,500 -0.05 (-0.47%) 267,500 2,822.48 0 0 10,550 11,250 9,820
24/10/2025 10,550 -0.05 (-0.47%) 259,200 2,726.88 0 0 10,600 11,300 9,860
23/10/2025 10,600 0.05 (0.47%) 209,100 2,227.23 0 0 10,550 11,250 9,820
22/10/2025 10,550 -0.1 (-0.94%) 433,500 4,546.09 0 0 10,650 11,350 9,910
21/10/2025 10,650 -0.3 (-2.74%) 806,700 8,436.88 0 0 10,950 11,700 10,200
20/10/2025 10,950 -0.8 (-6.81%) 662,200 7,505.66 0 0 11,750 12,550 10,950
17/10/2025 11,750 -0.15 (-1.26%) 292,100 3,447.39 0 0 11,900 12,700 11,100
16/10/2025 11,900 0 (0%) 319,500 3,809.94 0 0 11,900 12,700 11,100
15/10/2025 11,900 0 (0%) 505,800 5,913.52 0 0 11,900 12,700 11,100
14/10/2025 11,900 -0.85 (-6.67%) 1,170,300 14,243.55 0 0 12,750 13,600 11,900
13/10/2025 12,750 -0.15 (-1.16%) 308,200 3,923.45 0 0 12,900 13,800 12,000
10/10/2025 12,900 0.05 (0.39%) 369,900 4,761.05 0 0 12,850 13,700 12,000
09/10/2025 12,850 -0.2 (-1.53%) 374,700 4,833.46 0 0 13,050 13,950 12,150
08/10/2025 13,050 -0.35 (-2.61%) 320,300 4,188.25 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.45 (-3.25%) 353,000 4,746.49 0 0 13,850 14,800 12,900
06/10/2025 13,850 0.8 (6.13%) 298,500 4,056.26 0 0 13,050 13,950 12,150
03/10/2025 13,050 -0.75 (-5.43%) 1,070,600 13,936.53 0 0 13,800 14,750 12,850
02/10/2025 13,800 -0.55 (-3.83%) 335,400 4,702.34 90,000 1,368 14,350 15,350 13,350
01/10/2025 14,350 -0.05 (-0.35%) 324,400 4,653.73 0 0 14,400 15,400 13,400
30/09/2025 14,400 -0.6 (-4%) 1,165,800 16,594.51 0 0 15,000 16,050 13,950
29/09/2025 15,000 -1.1 (-6.83%) 964,500 14,711.45 0 0 16,100 17,200 15,000
26/09/2025 16,100 -0.7 (-4.17%) 609,200 9,964.55 0 0 16,800 17,950 15,650

Historical Data-ko - BSC

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