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 13,200 -0.3 (-2.22%) 15,987 209.02 0 0 13,500 15,500 11,500
01/04/2026 13,500 0.2 (1.5%) 2,014 27.15 0 0 13,300 15,200 11,400
31/03/2026 13,000 -0.4 (-2.99%) 18,801 250.9 0 0 13,400 15,400 11,400
30/03/2026 13,400 0 (0%) 7,265 97.21 0 0 13,400 15,400 11,400
27/03/2026 13,500 0 (0%) 5,484 73.57 0 0 13,500 15,500 11,500
26/03/2026 13,800 0.4 (2.99%) 2,096 28.23 0 0 13,400 15,400 11,400
25/03/2026 13,700 0.2 (1.48%) 3,467 46.55 0 0 13,500 15,500 11,500
24/03/2026 13,500 -0.2 (-1.46%) 3,830 51.58 0 0 13,700 15,700 11,700
23/03/2026 13,400 -0.3 (-2.19%) 11,204 153.25 0 0 13,700 15,700 11,700
20/03/2026 13,700 0.1 (0.74%) 11,500 157.6 0 0 13,600 15,600 11,600
19/03/2026 13,600 0.1 (0.74%) 12,913 176.12 0 0 13,500 15,500 11,500
18/03/2026 13,600 0.2 (1.49%) 3,000 40.62 0 0 13,400 15,400 11,400
17/03/2026 13,400 0.1 (0.75%) 10,100 135.61 0 0 13,300 15,200 11,400
16/03/2026 13,100 -0.4 (-2.96%) 9,404 125.33 0 0 13,500 15,500 11,500
13/03/2026 13,600 0.1 (0.74%) 25,589 344.42 0 0 13,500 15,500 11,500
12/03/2026 13,600 0 (0%) 7,301 98.61 0 0 13,600 15,600 11,600
11/03/2026 13,700 0 (0%) 9,900 134.31 0 0 13,700 15,700 11,700
10/03/2026 13,500 -0.2 (-1.46%) 20,603 282.11 0 0 13,700 15,700 11,700
09/03/2026 12,900 -1.2 (-8.51%) 72,700 992.6 0 0 14,100 16,200 12,000
06/03/2026 13,900 0 (0%) 12,500 175.69 2,822 33.86 13,900 15,900 11,900
05/03/2026 14,000 0.2 (1.45%) 23,354 325.43 0 0 13,800 15,800 11,800
04/03/2026 14,100 0.1 (0.71%) 25,867 357.31 0 0 14,000 16,100 11,900
03/03/2026 14,000 -0.1 (-0.71%) 25,729 359.01 0 0 14,100 16,200 12,000
02/03/2026 14,100 -0.1 (-0.7%) 22,110 311.95 0 0 14,200 16,300 12,100
27/02/2026 13,900 -0.2 (-1.42%) 50,346 714.21 0 0 14,100 16,200 12,000
26/02/2026 14,400 -0.1 (-0.69%) 33,771 477.22 0 0 14,500 16,600 12,400
25/02/2026 14,500 0 (0%) 13,234 192.17 0 0 14,500 16,600 12,400
24/02/2026 14,500 0.1 (0.69%) 43,954 637.21 0 0 14,400 16,500 12,300
23/02/2026 14,600 0.7 (5.04%) 49,555 712.88 0 0 13,900 15,900 11,900
13/02/2026 13,900 0 (0%) 10,301 143.03 0 0 13,900 15,900 11,900
12/02/2026 13,900 0 (0%) 4,811 66.93 0 0 13,900 15,900 11,900
11/02/2026 14,000 0.1 (0.72%) 9,912 138.09 0 0 13,900 15,900 11,900
10/02/2026 14,000 0.1 (0.72%) 7,377 102.4 0 0 13,900 15,900 11,900
09/02/2026 14,000 -0.3 (-2.1%) 6,812 94.6 0 0 14,300 16,400 12,200
06/02/2026 14,000 0.1 (0.72%) 47,814 684.15 0 0 13,900 15,900 11,900
05/02/2026 14,000 0.1 (0.72%) 18,501 256.9 0 0 13,900 15,900 11,900
04/02/2026 14,000 0.1 (0.72%) 19,703 274.79 0 0 13,900 15,900 11,900
03/02/2026 14,100 0.2 (1.44%) 27,500 383.36 0 0 13,900 15,900 11,900
02/02/2026 13,800 -0.3 (-2.13%) 47,948 666.23 0 0 14,100 16,200 12,000
30/01/2026 14,200 -0.2 (-1.39%) 33,406 472.15 0 0 14,400 16,500 12,300
29/01/2026 14,300 0 (0%) 17,399 250.46 0 0 14,300 16,400 12,200
28/01/2026 14,500 0 (0%) 19,965 285.42 0 0 14,500 16,600 12,400
27/01/2026 14,500 0.3 (2.11%) 23,938 345.95 0 0 14,200 16,300 12,100
26/01/2026 14,600 0 (0%) 27,032 384.24 0 0 14,600 16,700 12,500
23/01/2026 14,500 -0.1 (-0.68%) 25,260 369.97 0 0 14,600 16,700 12,500
22/01/2026 14,500 0.3 (2.11%) 26,105 381.4 0 0 14,200 16,300 12,100
21/01/2026 14,500 -0.2 (-1.36%) 13,700 194.88 0 0 14,700 16,900 12,500
20/01/2026 14,900 0.6 (4.2%) 28,385 416.07 0 0 14,300 16,400 12,200
19/01/2026 14,700 -0.3 (-2%) 39,643 566.2 0 0 15,000 17,200 12,800
16/01/2026 15,000 0.7 (4.9%) 76,677 1,148.98 0 0 14,300 16,400 12,200
15/01/2026 14,500 0.4 (2.84%) 40,640 580.41 0 0 14,100 16,200 12,000
14/01/2026 14,200 0.2 (1.43%) 13,685 192.39 0 0 14,000 16,100 11,900
13/01/2026 14,200 -0.1 (-0.7%) 42,722 600.09 0 0 14,300 16,400 12,200
12/01/2026 14,200 0 (0%) 44,236 632.14 0 0 14,200 16,300 12,100
09/01/2026 14,200 0 (0%) 19,719 279.06 0 0 14,200 16,300 12,100
08/01/2026 14,500 0 (0%) 24,025 342.14 0 0 14,500 16,600 12,400
07/01/2026 14,600 0.5 (3.55%) 24,467 355.11 0 0 14,100 16,200 12,000
06/01/2026 14,500 -0.2 (-1.36%) 20,990 295.93 0 0 14,700 16,900 12,500
05/01/2026 14,200 0.1 (0.71%) 31,759 466.33 0 0 14,100 16,200 12,000
31/12/2025 13,800 -0.5 (-3.5%) 15,409 217.84 0 0 14,300 16,400 12,200
30/12/2025 14,000 -1.2 (-7.89%) 40,590 580.46 0 0 15,200 17,400 13,000
29/12/2025 15,200 -0.4 (-2.56%) 23,893 363.86 0 0 15,600 17,900 13,300
26/12/2025 15,600 2 (14.71%) 160,011 2,488.67 0 0 13,600 15,600 11,600
25/12/2025 13,700 0.3 (2.24%) 5,282 71.82 0 0 13,400 15,400 11,400
24/12/2025 13,400 -0.3 (-2.19%) 17,347 233.26 0 0 13,700 15,700 11,700
23/12/2025 13,800 0 (0%) 14,084 193.44 0 0 13,800 15,800 11,800
22/12/2025 13,900 0.1 (0.72%) 21,099 291.11 0 0 13,800 15,800 11,800
19/12/2025 13,500 -0.4 (-2.88%) 8,573 118.03 0 0 13,900 15,900 11,900
18/12/2025 14,000 0 (0%) 10,479 145.43 0 0 14,000 16,100 11,900
17/12/2025 14,000 0 (0%) 5,900 82.61 0 0 14,000 16,100 11,900
16/12/2025 14,100 0 (0%) 13,661 191.73 0 0 14,100 16,200 12,000
15/12/2025 14,000 -0.1 (-0.71%) 1,055 14.83 0 0 14,100 16,200 12,000
12/12/2025 14,100 -0.2 (-1.4%) 7,523 106.32 0 0 14,300 16,400 12,200
11/12/2025 14,200 -0.1 (-0.7%) 1,892 27.02 0 0 14,300 16,400 12,200
10/12/2025 14,400 0.1 (0.7%) 21,926 314.14 0 0 14,300 16,400 12,200
09/12/2025 14,400 -0.2 (-1.37%) 9,949 142.75 0 0 14,600 16,700 12,500
08/12/2025 14,800 0.6 (4.23%) 53,667 781.72 0 0 14,200 16,300 12,100
05/12/2025 14,100 -0.2 (-1.4%) 13,457 190.54 0 0 14,300 16,400 12,200
04/12/2025 14,300 0 (0%) 5,900 84.09 0 0 14,300 16,400 12,200
03/12/2025 14,400 0.2 (1.41%) 18,372 262.78 0 0 14,200 16,300 12,100
02/12/2025 14,200 -0.2 (-1.39%) 22,858 325.65 0 0 14,400 16,500 12,300
01/12/2025 14,300 -0.1 (-0.69%) 6,001 86.22 0 0 14,400 16,500 12,300
28/11/2025 14,600 0.4 (2.82%) 15,454 221.96 0 0 14,200 16,300 12,100
27/11/2025 14,300 0 (0%) 14,047 199.52 0 0 14,300 16,400 12,200
26/11/2025 14,400 0.1 (0.7%) 13,034 186.28 0 0 14,300 16,400 12,200
25/11/2025 14,400 0 (0%) 12,021 172.01 0 0 14,400 16,500 12,300
24/11/2025 14,500 0.1 (0.69%) 8,291 119.58 0 0 14,400 16,500 12,300
21/11/2025 14,500 0.1 (0.69%) 22,149 319.66 0 0 14,400 16,500 12,300
20/11/2025 14,500 0.1 (0.69%) 4,814 69.51 0 0 14,400 16,500 12,300
19/11/2025 14,400 0 (0%) 20,102 290.15 0 0 14,400 16,500 12,300
18/11/2025 14,700 0.4 (2.8%) 8,552 123.21 0 0 14,300 16,400 12,200
17/11/2025 15,000 0.5 (3.45%) 38,450 551.21 0 0 14,500 16,600 12,400
14/11/2025 14,500 0.1 (0.69%) 4,867 70.45 0 0 14,400 16,500 12,300
13/11/2025 14,300 0.1 (0.7%) 7,922 113.95 0 0 14,200 16,300 12,100
12/11/2025 14,300 0.1 (0.7%) 17,903 255.09 0 0 14,200 16,300 12,100
11/11/2025 14,200 0 (0%) 19,174 271.91 0 0 14,200 16,300 12,100
10/11/2025 14,200 -0.1 (-0.7%) 16,965 240.61 0 0 14,300 16,400 12,200
07/11/2025 14,200 -0.1 (-0.7%) 14,945 213.19 0 0 14,300 16,400 12,200
06/11/2025 14,300 -0.5 (-3.38%) 17,572 252.12 0 0 14,800 17,000 12,600
05/11/2025 14,600 0.1 (0.69%) 8,393 123.81 0 0 14,500 16,600 12,400
04/11/2025 14,600 -0.1 (-0.68%) 8,588 124.36 0 0 14,700 16,900 12,500
03/11/2025 14,800 0.1 (0.68%) 19,853 292. 0 0 14,700 16,900 12,500
31/10/2025 14,700 0.1 (0.68%) 19,638 289.38 0 0 14,600 16,700 12,500
30/10/2025 15,000 0.9 (6.38%) 31,404 458.27 0 0 14,100 16,200 12,000
29/10/2025 14,200 0.2 (1.43%) 25,359 356.52 0 0 14,000 16,100 11,900
28/10/2025 14,200 0 (0%) 14,200 199.2 0 0 14,200 16,300 12,100
27/10/2025 14,000 -0.3 (-2.1%) 20,244 287.36 0 0 14,300 16,400 12,200
24/10/2025 14,500 0.9 (6.62%) 26,030 371.25 0 0 13,600 15,600 11,600
23/10/2025 13,900 0.1 (0.72%) 30,098 409.88 0 0 13,800 15,800 11,800
22/10/2025 14,000 0 (0%) 15,630 215.57 0 0 14,000 16,100 11,900
21/10/2025 13,800 -0.3 (-2.13%) 36,699 512.76 0 0 14,100 16,200 12,000
20/10/2025 14,000 -0.3 (-2.1%) 31,699 447.2 0 0 14,300 16,400 12,200
17/10/2025 14,300 0 (0%) 28,061 400.58 0 0 14,300 16,400 12,200
16/10/2025 14,500 0 (0%) 27,304 390.56 0 0 14,500 16,600 12,400
15/10/2025 14,700 0 (0%) 47,123 683.83 0 0 14,700 16,900 12,500
14/10/2025 14,800 0 (0%) 20,181 296.95 0 0 14,800 17,000 12,600
13/10/2025 14,800 0 (0%) 23,336 344.62 0 0 14,800 17,000 12,600
10/10/2025 14,700 -0.1 (-0.68%) 17,504 259.13 0 0 14,800 17,000 12,600
09/10/2025 14,900 -0.2 (-1.32%) 22,032 326.52 0 0 15,100 17,300 12,900
08/10/2025 15,000 0.2 (1.35%) 20,365 308.02 0 0 14,800 17,000 12,600
07/10/2025 15,000 0.3 (2.04%) 8,495 126.03 0 0 14,700 16,900 12,500
06/10/2025 14,800 0.1 (0.68%) 21,046 308.81 0 0 14,700 16,900 12,500
03/10/2025 14,700 -0.1 (-0.68%) 18,603 273.99 0 0 14,800 17,000 12,600
02/10/2025 14,700 -0.2 (-1.34%) 18,900 279.6 0 0 14,900 17,100 12,700

Historical Data-ko - BSC

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