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
29/04/2026 10,100 0.1 (1%) 99,800 1,000.03 150,000 1,507.5 10,000 10,700 9,300
28/04/2026 10,000 -0.1 (-0.99%) 197,800 1,982.18 0 0 10,100 10,800 9,400
24/04/2026 10,100 -0.05 (-0.49%) 189,500 1,915.45 0 0 10,150 10,850 9,440
23/04/2026 10,150 -0.1 (-0.98%) 160,500 1,646.92 130,000 1,332.5 10,250 10,950 9,540
22/04/2026 10,250 -0.1 (-0.97%) 194,300 1,975.85 50,000 517.5 10,350 11,050 9,630
21/04/2026 10,350 0.05 (0.49%) 194,500 1,994.37 0 0 10,300 11,000 9,580
20/04/2026 10,300 0.05 (0.49%) 182,000 1,865.95 400,000 4,100 10,250 10,950 9,540
17/04/2026 10,250 -0.05 (-0.49%) 66,000 681.58 0 0 10,300 11,000 9,580
16/04/2026 10,300 -0.1 (-0.96%) 80,300 832.58 0 0 10,400 11,100 9,680
15/04/2026 10,400 -0.05 (-0.48%) 113,600 1,178.76 0 0 10,450 11,150 9,720
14/04/2026 10,450 0.25 (2.45%) 207,700 2,188.06 0 0 10,200 10,900 9,490
13/04/2026 10,200 0.15 (1.49%) 127,700 1,294.83 0 0 10,050 10,750 9,350
10/04/2026 10,050 -0.05 (-0.5%) 223,100 2,241.17 0 0 10,100 10,800 9,400
09/04/2026 10,100 -0.05 (-0.49%) 60,300 607.62 0 0 10,150 10,850 9,440
08/04/2026 10,150 0.05 (0.5%) 85,500 869.73 0 0 10,100 10,800 9,400
07/04/2026 10,100 0.05 (0.5%) 61,600 617.71 0 0 10,050 10,750 9,350
06/04/2026 10,050 0 (0%) 65,700 661.72 0 0 10,050 10,750 9,350
03/04/2026 10,050 0 (0%) 132,300 1,327.19 0 0 10,050 10,750 9,350
02/04/2026 10,050 -0.1 (-0.99%) 35,600 359.99 0 0 10,150 10,850 9,440
01/04/2026 10,150 0.1 (1.%) 52,600 532.29 0 0 10,050 10,750 9,350
31/03/2026 10,050 -0.1 (-0.99%) 88,900 898.64 0 0 10,150 10,850 9,440
30/03/2026 10,150 0.05 (0.5%) 80,000 808.56 0 0 10,100 10,800 9,400
27/03/2026 10,100 0 (0%) 124,800 1,254.27 0 0 10,100 10,800 9,400
26/03/2026 10,100 -0.15 (-1.46%) 101,500 1,025.61 0 0 10,250 10,950 9,540
25/03/2026 10,250 0 (0%) 46,700 480.94 0 0 10,250 10,950 9,540
24/03/2026 10,250 -0.05 (-0.49%) 58,900 604.1 0 0 10,300 11,000 9,580
23/03/2026 10,300 -0.05 (-0.48%) 148,000 1,498.14 0 0 10,350 11,050 9,630
20/03/2026 10,350 -0.2 (-1.9%) 32,100 333.33 0 0 10,550 11,250 9,820
19/03/2026 10,550 -0.15 (-1.4%) 139,100 1,447.28 0 0 10,700 11,400 9,960
18/03/2026 10,700 0 (0%) 58,100 619.88 0 0 10,700 11,400 9,960
17/03/2026 10,700 0.05 (0.47%) 67,400 717.9 0 0 10,650 11,350 9,910
16/03/2026 10,650 0 (0%) 55,600 593.2 0 0 10,650 11,350 9,910
13/03/2026 10,650 -0.05 (-0.47%) 63,200 673.35 0 0 10,700 11,400 9,960
12/03/2026 10,700 -0.25 (-2.28%) 83,200 891.89 0 0 10,950 11,700 10,200
11/03/2026 10,950 0.15 (1.39%) 118,900 1,259.31 0 0 10,800 11,550 10,050
10/03/2026 10,800 0.15 (1.41%) 285,100 3,042.54 0 0 10,650 11,350 9,910
09/03/2026 10,650 -0.75 (-6.58%) 528,800 5,653.25 0 0 11,400 12,150 10,650
06/03/2026 11,400 0.05 (0.44%) 27,600 317.89 0 0 11,350 12,100 10,600
05/03/2026 11,350 -0.05 (-0.44%) 96,000 1,095.07 0 0 11,400 12,150 10,650
04/03/2026 11,400 -0.2 (-1.72%) 145,400 1,668.75 0 0 11,600 12,400 10,800
03/03/2026 11,600 -0.05 (-0.43%) 151,400 1,757.12 0 0 11,650 12,450 10,850
02/03/2026 11,650 -0.15 (-1.27%) 187,400 2,190.07 0 0 11,800 12,600 11,000
27/02/2026 11,800 0 (0%) 41,000 486.34 0 0 11,800 12,600 11,000
26/02/2026 11,800 -0.05 (-0.42%) 77,800 919.47 0 0 11,850 12,650 11,050
25/02/2026 11,850 -0.1 (-0.84%) 152,300 1,812.47 0 0 11,950 12,750 11,150
24/02/2026 11,950 -0.1 (-0.83%) 38,800 464.6 0 0 12,050 12,850 11,250
23/02/2026 12,050 0.05 (0.42%) 50,600 607.24 0 0 12,000 12,800 11,200
13/02/2026 12,000 0.05 (0.42%) 31,800 378.98 0 0 11,950 12,750 11,150
12/02/2026 11,950 0 (0%) 26,400 315.11 0 0 11,950 12,750 11,150
11/02/2026 11,950 0.05 (0.42%) 31,000 372.97 0 0 11,900 12,700 11,100
10/02/2026 11,900 0.1 (0.85%) 102,400 1,214.41 0 0 11,800 12,600 11,000
09/02/2026 11,800 -0.1 (-0.84%) 69,100 820.08 0 0 11,900 12,700 11,100
06/02/2026 11,900 -0.1 (-0.83%) 129,000 1,539.63 0 0 12,000 12,800 11,200
05/02/2026 12,000 0 (0%) 114,700 1,378.15 0 0 12,000 12,800 11,200
04/02/2026 12,000 -0.1 (-0.83%) 146,700 1,764.43 0 0 12,100 12,900 11,300
03/02/2026 12,100 -0.05 (-0.41%) 149,500 1,798.93 0 0 12,150 13,000 11,300
02/02/2026 12,150 -0.35 (-2.8%) 264,600 3,190.11 0 0 12,500 13,350 11,650
30/01/2026 12,500 0 (0%) 194,800 2,419.85 0 0 12,500 13,350 11,650
29/01/2026 12,500 0.4 (3.31%) 227,900 2,814.49 820,000 9,922 12,100 12,900 11,300
28/01/2026 12,100 0.1 (0.83%) 49,500 598.9 0 0 12,000 12,800 11,200
27/01/2026 12,000 0 (0%) 68,100 816.69 840,000 10,080 12,000 12,800 11,200
26/01/2026 12,000 0 (0%) 235,400 2,818.59 0 0 12,000 12,800 11,200
23/01/2026 12,000 -0.1 (-0.83%) 70,500 850.99 0 0 12,100 12,900 11,300
22/01/2026 12,100 0 (0%) 109,300 1,329.14 0 0 12,100 12,900 11,300
21/01/2026 12,100 -0.15 (-1.22%) 249,300 3,090.87 0 0 12,250 13,100 11,400
20/01/2026 12,250 -0.15 (-1.21%) 89,300 1,096.32 0 0 12,400 13,250 11,550
19/01/2026 12,400 0.4 (3.33%) 264,200 3,242.03 0 0 12,000 12,800 11,200
16/01/2026 12,000 -0.1 (-0.83%) 107,200 1,290.56 0 0 12,100 12,900 11,300
15/01/2026 12,100 -0.2 (-1.63%) 180,800 2,213.3 0 0 12,300 13,150 11,450
14/01/2026 12,300 0.6 (5.13%) 447,700 5,379.81 0 0 11,700 12,500 10,900
13/01/2026 11,700 0.05 (0.43%) 234,900 2,726.65 0 0 11,650 12,450 10,850
12/01/2026 11,650 0 (0%) 134,900 1,567. 0 0 11,650 12,450 10,850
09/01/2026 11,650 -0.1 (-0.85%) 92,400 1,074.94 0 0 11,750 12,550 10,950
08/01/2026 11,750 -0.1 (-0.84%) 111,100 1,297.8 0 0 11,850 12,650 11,050
07/01/2026 11,850 0.15 (1.28%) 131,800 1,555.8 0 0 11,700 12,500 10,900
06/01/2026 11,700 0.1 (0.86%) 121,100 1,406.71 0 0 11,600 12,400 10,800
05/01/2026 11,600 0.05 (0.43%) 238,100 2,805.34 0 0 11,550 12,350 10,750
31/12/2025 11,550 -0.15 (-1.28%) 47,000 548.39 0 0 11,700 12,500 10,900
30/12/2025 11,700 0.2 (1.74%) 129,900 1,528.26 0 0 11,500 12,300 10,700
29/12/2025 11,500 -0.05 (-0.43%) 70,000 804.62 0 0 11,550 12,350 10,750
26/12/2025 11,550 -0.15 (-1.28%) 136,200 1,564.81 0 0 11,700 12,500 10,900
25/12/2025 11,700 -0.05 (-0.43%) 88,900 1,044.95 0 0 11,750 12,550 10,950
24/12/2025 11,750 0.15 (1.29%) 212,400 2,473.93 0 0 11,600 12,400 10,800
23/12/2025 11,600 0.15 (1.31%) 210,400 2,430.43 0 0 11,450 12,250 10,650
22/12/2025 11,450 -0.15 (-1.29%) 289,300 3,300.39 0 0 11,600 12,400 10,800
19/12/2025 11,600 -0.05 (-0.43%) 34,800 405.2 0 0 11,650 12,450 10,850
18/12/2025 11,650 0.05 (0.43%) 84,000 977.79 0 0 11,600 12,400 10,800
17/12/2025 11,600 -0.05 (-0.43%) 30,300 351.5 0 0 11,650 12,450 10,850
16/12/2025 11,650 0.15 (1.3%) 134,000 1,551.21 0 0 11,500 12,300 10,700
15/12/2025 11,500 -0.05 (-0.43%) 77,300 891.34 0 0 11,550 12,350 10,750
12/12/2025 11,550 -0.15 (-1.28%) 116,100 1,347.73 0 0 11,700 12,500 10,900
11/12/2025 11,700 -0.1 (-0.85%) 50,600 593.68 0 0 11,800 12,600 11,000
10/12/2025 11,800 0 (0%) 118,000 1,388.87 0 0 11,800 12,600 11,000
09/12/2025 11,800 -0.1 (-0.84%) 141,700 1,663.73 0 0 11,900 12,700 11,100
08/12/2025 11,900 0.15 (1.28%) 198,000 2,362.42 0 0 11,750 12,550 10,950
05/12/2025 11,750 -0.05 (-0.42%) 67,300 790.38 0 0 11,800 12,600 11,000
04/12/2025 11,800 0.05 (0.43%) 262,000 3,107.02 0 0 11,750 12,550 10,950
03/12/2025 11,750 0.25 (2.17%) 146,500 1,716.25 0 0 11,500 12,300 10,700
02/12/2025 11,500 -0.15 (-1.29%) 136,700 1,583.6 0 0 11,650 12,450 10,850
01/12/2025 11,650 -0.15 (-1.27%) 131,600 1,532.09 0 0 11,800 12,600 11,000
28/11/2025 11,800 0.2 (1.72%) 184,900 2,139.32 0 0 11,600 12,400 10,800
27/11/2025 11,600 0.05 (0.43%) 234,000 2,727.61 620,173 7,163. 11,550 12,350 10,750
26/11/2025 11,550 -0.25 (-2.12%) 595,500 6,944.9 81,125 961.33 11,800 12,600 11,000
25/11/2025 11,800 -0.35 (-2.88%) 551,100 6,534.62 0 0 12,150 13,000 11,300
24/11/2025 12,150 0 (0%) 128,300 1,562.48 0 0 12,150 13,000 11,300
21/11/2025 12,150 -0.15 (-1.22%) 404,400 4,873.34 0 0 12,300 13,150 11,450
20/11/2025 12,300 0 (0%) 232,500 2,863.05 1,100,000 13,530 12,300 13,150 11,450
19/11/2025 12,300 -0.05 (-0.4%) 206,700 2,542.89 0 0 12,350 13,200 11,500
18/11/2025 12,350 -0.15 (-1.2%) 197,000 2,445.16 1,200,000 15,000 12,500 13,350 11,650
17/11/2025 12,500 0.15 (1.21%) 301,500 3,742.23 0 0 12,350 13,200 11,500
14/11/2025 12,350 -0.1 (-0.8%) 122,600 1,518.42 5,232,927 65,149.94 12,450 13,300 11,600
13/11/2025 12,450 -0.45 (-3.49%) 66,800 834.45 2,334,095 30,109.83 12,900 13,800 12,000
12/11/2025 12,900 0.7 (5.74%) 246,500 3,114.81 0 0 12,200 13,050 11,350
11/11/2025 12,200 -0.05 (-0.41%) 157,200 1,904.68 0 0 12,250 13,100 11,400
10/11/2025 12,250 -0.25 (-2%) 175,000 2,139.75 0 0 12,500 13,350 11,650
07/11/2025 12,500 -0.3 (-2.34%) 102,000 1,283.78 0 0 12,800 13,650 11,950
06/11/2025 12,800 0.45 (3.64%) 168,500 2,131.91 0 0 12,350 13,200 11,500
05/11/2025 12,350 -0.35 (-2.76%) 124,900 1,540.85 0 0 12,700 13,550 11,850
04/11/2025 12,700 -0.05 (-0.39%) 251,700 3,145.01 0 0 12,750 13,600 11,900
03/11/2025 12,750 -0.4 (-3.04%) 379,200 4,960.24 0 0 13,150 14,050 12,250

Historical Data-ko - BSC

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