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 20,050 0 (0%) 0 0 0 0 20,050 0 0
13/02/2026 20,050 0.05 (0.25%) 4,300 86.16 0 0 20,000 21,400 18,600
12/02/2026 20,000 0.35 (1.78%) 3,700 73.74 0 0 19,650 21,000 18,300
11/02/2026 19,650 0.3 (1.55%) 3,800 74.48 0 0 19,350 20,700 18,000
10/02/2026 19,350 -0.25 (-1.28%) 5,100 99.29 0 0 19,600 20,950 18,250
09/02/2026 19,600 0.05 (0.26%) 4,400 86.13 0 0 19,550 20,900 18,200
06/02/2026 19,550 -0.65 (-3.22%) 3,800 75.78 0 0 20,200 21,600 18,800
05/02/2026 20,200 0.2 (1%) 8,100 163.42 0 0 20,000 21,400 18,600
04/02/2026 20,000 0.25 (1.27%) 20,000 398.37 0 0 19,750 21,100 18,400
03/02/2026 19,750 -0.05 (-0.25%) 2,900 57.33 0 0 19,800 21,150 18,450
02/02/2026 19,800 -0.4 (-1.98%) 7,200 143.93 0 0 20,200 21,600 18,800
30/01/2026 20,200 0.05 (0.25%) 1,700 34.83 0 0 20,150 21,550 18,750
29/01/2026 20,150 -0.85 (-4.05%) 4,200 87.92 0 0 21,000 22,450 19,550
28/01/2026 21,000 1 (5%) 14,500 292.48 0 0 20,000 21,400 18,600
27/01/2026 20,000 -1.3 (-6.1%) 40,600 813.94 0 0 21,300 22,750 19,850
26/01/2026 21,300 0 (0%) 28,000 590.42 0 0 21,300 22,750 19,850
23/01/2026 21,300 -0.65 (-2.96%) 8,300 178.26 0 0 21,950 23,450 20,450
22/01/2026 21,950 0.6 (2.81%) 1,100 23.55 0 0 21,350 22,800 19,900
21/01/2026 21,350 0 (0%) 5,600 119.53 0 0 21,350 22,800 19,900
20/01/2026 21,350 -0.35 (-1.61%) 13,800 294.3 0 0 21,700 23,200 20,200
19/01/2026 21,700 0 (0%) 4,400 95.37 0 0 21,700 23,200 20,200
16/01/2026 21,700 0 (0%) 21,900 475.84 0 0 21,700 23,200 20,200
15/01/2026 21,700 -0.1 (-0.46%) 8,200 177.48 0 0 21,800 23,300 20,300
14/01/2026 21,800 -0.4 (-1.8%) 18,800 411.61 0 0 22,200 23,750 20,650
13/01/2026 22,200 0.2 (0.91%) 7,400 162.53 0 0 22,000 23,500 20,500
12/01/2026 22,000 -0.1 (-0.45%) 9,300 205.46 0 0 22,100 23,600 20,600
09/01/2026 22,100 -0.3 (-1.34%) 11,800 263.42 0 0 22,400 23,950 20,850
08/01/2026 22,400 0.2 (0.9%) 2,300 50.75 0 0 22,200 23,750 20,650
07/01/2026 22,200 0.4 (1.83%) 2,300 50.08 0 0 21,800 23,300 20,300
06/01/2026 21,800 -0.2 (-0.91%) 2,600 56.89 0 0 22,000 23,500 20,500
05/01/2026 22,000 -0.45 (-2.%) 4,100 91.61 0 0 22,450 24,000 20,900
31/12/2025 22,450 -0.05 (-0.22%) 7,000 155.37 0 0 22,500 24,050 20,950
30/12/2025 22,500 -0.25 (-1.1%) 8,900 199.1 0 0 22,750 24,300 21,200
29/12/2025 22,750 0.25 (1.11%) 3,600 80.66 0 0 22,500 24,050 20,950
26/12/2025 22,500 0.4 (1.81%) 13,900 307.44 0 0 22,100 23,600 20,600
25/12/2025 22,100 -0.25 (-1.12%) 18,600 410.98 0 0 22,350 23,900 20,800
24/12/2025 22,350 -0.45 (-1.97%) 18,800 421.2 0 0 22,800 24,350 21,250
23/12/2025 22,800 -0.15 (-0.65%) 15,000 338.24 0 0 22,950 24,550 21,350
22/12/2025 22,950 -0.05 (-0.22%) 26,100 584.39 0 0 23,000 24,600 21,400
19/12/2025 23,000 0.5 (2.22%) 12,100 278.95 0 0 22,500 24,050 20,950
18/12/2025 22,500 0.25 (1.12%) 15,200 341.57 0 0 22,250 23,800 20,700
17/12/2025 22,250 -0.4 (-1.77%) 12,400 276.61 0 0 22,650 24,200 21,100
16/12/2025 22,650 -0.9 (-3.82%) 19,700 444.84 0 0 23,550 25,150 21,950
15/12/2025 23,550 -0.05 (-0.21%) 28,100 621.61 0 0 23,600 25,250 21,950
12/12/2025 23,600 -1.4 (-5.6%) 17,300 417.43 0 0 25,000 26,750 23,250
11/12/2025 25,000 -1.3 (-4.94%) 16,300 416.29 0 0 26,300 28,100 24,500
10/12/2025 26,300 0.9 (3.54%) 93,900 2,496.95 0 0 25,400 27,150 23,650
09/12/2025 25,400 1.65 (6.95%) 21,700 551.18 0 0 23,750 25,400 22,100
08/12/2025 23,750 1.55 (6.98%) 20,000 464.24 0 0 22,200 23,750 20,650
05/12/2025 22,200 0 (0%) 8,200 180.25 0 0 22,200 23,750 20,650
04/12/2025 22,200 -0.55 (-2.42%) 30,500 676.12 0 0 22,750 24,300 21,200
03/12/2025 22,750 -0.05 (-0.22%) 2,700 61.11 0 0 22,800 24,350 21,250
02/12/2025 22,800 -0.1 (-0.44%) 6,200 141.09 0 0 22,900 24,500 21,300
01/12/2025 22,900 0 (0%) 14,000 320.28 0 0 22,900 24,500 21,300
28/11/2025 22,900 -0.2 (-0.87%) 9,300 213.31 0 0 23,100 24,700 21,500
27/11/2025 23,100 -0.4 (-1.7%) 5,400 124.27 0 0 23,500 25,100 21,900
26/11/2025 23,500 0.6 (2.62%) 3,400 78.97 0 0 22,900 24,500 21,300
25/11/2025 22,900 -0.85 (-3.58%) 5,100 117.31 0 0 23,750 25,400 22,100
24/11/2025 23,750 0 (0%) 11,600 271. 0 0 23,750 25,400 22,100
21/11/2025 23,750 -1.75 (-6.86%) 43,600 1,037.1 0 0 25,500 27,250 23,750
20/11/2025 25,500 -0.5 (-1.92%) 26,800 688.67 0 0 26,000 27,800 24,200
19/11/2025 26,000 -0.65 (-2.44%) 3,500 92.8 0 0 26,650 28,500 24,800
18/11/2025 26,650 -0.45 (-1.66%) 2,300 61.24 0 0 27,100 28,950 25,250
17/11/2025 27,100 -0.1 (-0.37%) 15,400 407.83 0 0 27,200 29,100 25,300
14/11/2025 27,200 -0.05 (-0.18%) 2,900 78.6 0 0 27,250 29,150 25,350
13/11/2025 27,250 0.35 (1.3%) 14,200 389.13 0 0 26,900 28,750 25,050
12/11/2025 26,900 1.6 (6.32%) 4,000 106.46 0 0 25,300 27,050 23,550
11/11/2025 25,300 -1.9 (-6.99%) 28,000 734.17 0 0 27,200 29,100 25,300
10/11/2025 27,200 -1.55 (-5.39%) 4,100 111.27 0 0 28,750 30,750 26,750
07/11/2025 28,750 -1.25 (-4.17%) 14,400 405.58 0 0 30,000 32,100 27,900
06/11/2025 30,000 0 (0%) 3,300 99.68 0 0 30,000 32,100 27,900
05/11/2025 30,000 -1.95 (-6.1%) 18,200 555.73 0 0 31,950 34,150 29,750
04/11/2025 31,950 0.5 (1.59%) 19,900 637.18 0 0 31,450 33,650 29,250
03/11/2025 31,450 2.05 (6.97%) 14,400 438.66 0 0 29,400 31,450 27,350
31/10/2025 29,400 -2.15 (-6.81%) 50,300 1,484.8 0 0 31,550 33,750 29,350
30/10/2025 31,550 -2.35 (-6.93%) 16,300 526.86 0 0 33,900 36,250 31,550
29/10/2025 33,900 -2.55 (-7.%) 47,400 1,684.17 0 0 36,450 39,000 33,900
28/10/2025 36,450 2.35 (6.89%) 5,300 193.19 0 0 34,100 36,450 31,750
27/10/2025 34,100 2.2 (6.9%) 5,100 173.91 0 0 31,900 34,100 29,700
24/10/2025 31,900 2.05 (6.87%) 35,500 1,132.41 0 0 29,850 31,900 27,800
23/10/2025 29,850 1.95 (6.99%) 28,300 844.76 0 0 27,900 29,850 25,950
22/10/2025 27,900 1.8 (6.9%) 98,900 2,759.25 0 0 26,100 27,900 24,300
21/10/2025 26,100 1.7 (6.97%) 29,500 769.95 0 0 24,400 26,100 22,700
20/10/2025 24,400 1.55 (6.78%) 19,400 473.36 0 0 22,850 24,400 21,300
17/10/2025 22,850 1.45 (6.78%) 4,000 91.4 0 0 21,400 22,850 19,950
16/10/2025 21,400 1.4 (7.%) 45,800 980.12 0 0 20,000 21,400 18,600
15/10/2025 20,000 0 (0%) 1,200 23.55 0 0 20,000 21,400 18,600
14/10/2025 20,000 -0.5 (-2.44%) 1,300 25.2 0 0 20,500 21,900 19,100
13/10/2025 20,500 0 (0%) 0 0 0 0 20,500 21,900 19,100
10/10/2025 20,500 -0.45 (-2.15%) 3,600 71.33 0 0 20,950 22,400 19,500
09/10/2025 20,950 0 (0%) 0 0 0 0 20,950 22,400 19,500
08/10/2025 20,950 -0.05 (-0.24%) 1,100 22.31 0 0 21,000 22,450 19,550
07/10/2025 21,000 1 (5%) 3,400 70.92 0 0 20,000 21,400 18,600
06/10/2025 20,000 0 (0%) 6,300 126 0 0 20,000 21,400 18,600
03/10/2025 20,000 0 (0%) 4,600 88.17 0 0 20,000 21,400 18,600
02/10/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
01/10/2025 20,000 0 (0%) 1,300 26 0 0 20,000 21,400 18,600
30/09/2025 20,000 -0.05 (-0.25%) 5,000 99.63 0 0 20,050 21,450 18,650
29/09/2025 20,050 0 (0%) 1,900 38.08 0 0 20,050 21,450 18,650
26/09/2025 20,050 0 (0%) 3,000 60.14 0 0 20,050 21,450 18,650
25/09/2025 20,050 -0.05 (-0.25%) 6,800 134.37 0 0 20,100 21,500 18,700
24/09/2025 20,100 -0.25 (-1.23%) 4,300 86.87 0 0 20,350 21,750 18,950
23/09/2025 20,350 -0.15 (-0.73%) 5,500 112.58 0 0 20,500 21,900 19,100
22/09/2025 20,500 -0.85 (-3.98%) 2,700 56.83 0 0 21,350 22,800 19,900
19/09/2025 21,350 -0.65 (-2.95%) 2,100 45.23 0 0 22,000 23,500 20,500
18/09/2025 22,000 0.75 (3.53%) 7,400 164.52 0 0 21,250 22,700 19,800
17/09/2025 21,250 -1.2 (-5.35%) 6,600 141.97 0 0 22,450 24,000 20,900
16/09/2025 22,450 0.65 (2.98%) 9,700 219.27 0 0 21,800 23,300 20,300
15/09/2025 21,800 -1.6 (-6.84%) 31,300 693.33 0 0 23,400 25,000 21,800
12/09/2025 23,400 -1.2 (-4.88%) 6,000 147.53 0 0 24,600 26,300 22,900
11/09/2025 24,600 0.4 (1.65%) 23,000 582.07 0 0 24,200 25,850 22,550
10/09/2025 33,900 -1 (-2.87%) 23,300 789.79 0 0 34,900 37,300 32,500
09/09/2025 34,900 1.25 (3.71%) 43,300 1,486.7 0 0 33,650 36,000 31,300
08/09/2025 33,650 2.2 (7.%) 41,100 1,382.9 0 0 31,450 33,650 29,250
05/09/2025 31,450 2.05 (6.97%) 5,600 176.12 0 0 29,400 31,450 27,350
04/09/2025 29,400 1.9 (6.91%) 30,500 895. 0 0 27,500 29,400 25,600
03/09/2025 27,500 1.55 (5.97%) 24,200 631.94 0 0 25,950 27,750 24,150
29/08/2025 25,950 0.05 (0.19%) 4,700 120.73 0 0 25,900 27,700 24,100
28/08/2025 25,900 0.2 (0.78%) 10,100 261.61 0 0 25,700 27,450 23,950
27/08/2025 25,700 0.35 (1.38%) 3,900 98.92 0 0 25,350 27,100 23,600
26/08/2025 25,350 -1.9 (-6.97%) 60,900 1,552.26 0 0 27,250 29,150 25,350
25/08/2025 27,250 1.1 (4.21%) 3,300 90.79 0 0 26,150 27,950 24,350
22/08/2025 26,150 1.65 (6.73%) 30,700 800.88 0 0 24,500 26,200 22,800
21/08/2025 24,500 1.6 (6.99%) 11,200 272.24 0 0 22,900 24,500 21,300
20/08/2025 22,900 0 (0%) 2,300 52.67 0 0 22,900 24,500 21,300
19/08/2025 22,900 -0.4 (-1.72%) 7,800 181.62 0 0 23,300 24,900 21,700
18/08/2025 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700

Historical Data-ko - BSC

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