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
30/03/2026 12,100 -0.3 (-2.42%) 925,300 11,349.02 0 0 12,400 13,250 11,550
27/03/2026 12,400 0.15 (1.22%) 1,305,300 15,930.67 0 0 12,250 13,100 11,400
26/03/2026 12,250 -0.15 (-1.21%) 1,213,800 15,188.11 0 0 12,400 13,250 11,550
25/03/2026 12,400 0.8 (6.9%) 4,485,400 55,344.31 0 0 11,600 12,400 10,800
24/03/2026 11,600 0.05 (0.43%) 525,800 6,086.56 0 0 11,550 12,350 10,750
23/03/2026 11,550 -0.25 (-2.12%) 304,600 3,529.46 0 0 11,800 12,600 11,000
20/03/2026 11,800 0.4 (3.51%) 1,570,500 18,286.93 0 0 11,400 12,150 10,650
19/03/2026 11,400 0 (0%) 325,600 3,713.55 0 0 11,400 12,150 10,650
18/03/2026 11,400 -0.05 (-0.44%) 101,800 1,157.75 0 0 11,450 12,250 10,650
17/03/2026 11,450 -0.05 (-0.43%) 823,700 9,404.42 0 0 11,500 12,300 10,700
16/03/2026 11,500 0.2 (1.77%) 563,800 6,451.57 0 0 11,300 12,050 10,550
13/03/2026 11,300 0.1 (0.89%) 365,500 4,176.46 0 0 11,200 11,950 10,450
12/03/2026 11,200 0.45 (4.19%) 494,400 5,372.14 0 0 10,750 11,500 10,000
11/03/2026 10,750 0.3 (2.87%) 379,000 4,030.98 0 0 10,450 11,150 9,720
10/03/2026 10,450 0.2 (1.95%) 239,800 2,492.67 0 0 10,250 10,950 9,540
09/03/2026 10,250 -0.75 (-6.82%) 998,400 10,357.66 0 0 11,000 11,750 10,250
06/03/2026 11,000 -0.25 (-2.22%) 144,800 1,593.93 0 0 11,250 12,000 10,500
05/03/2026 11,250 0.05 (0.45%) 224,100 2,531.59 0 0 11,200 11,950 10,450
04/03/2026 11,200 0 (0%) 545,500 6,008.69 0 0 11,200 11,950 10,450
03/03/2026 11,200 -0.5 (-4.27%) 432,700 4,964.69 0 0 11,700 12,500 10,900
02/03/2026 11,700 0.15 (1.3%) 410,900 4,759.68 0 0 11,550 12,350 10,750
27/02/2026 11,550 0.1 (0.87%) 392,300 4,496.45 0 0 11,450 12,250 10,650
26/02/2026 11,450 0 (0%) 409,100 4,690.57 0 0 11,450 12,250 10,650
25/02/2026 11,450 0.2 (1.78%) 536,500 6,127.82 0 0 11,250 12,000 10,500
24/02/2026 11,250 0.25 (2.27%) 344,100 3,843.67 0 0 11,000 11,750 10,250
23/02/2026 11,000 0.05 (0.46%) 208,900 2,298.19 0 0 10,950 11,700 10,200
13/02/2026 10,950 -0.05 (-0.45%) 144,800 1,591.17 0 0 11,000 11,750 10,250
12/02/2026 11,000 0.05 (0.46%) 1,097,000 12,028.96 4,800,000 49,440 10,950 11,700 10,200
11/02/2026 10,950 0.15 (1.39%) 653,800 7,077.41 2,900,000 29,290 10,800 11,550 10,050
10/02/2026 10,800 0 (0%) 32,700 352.12 0 0 10,800 11,550 10,050
09/02/2026 10,800 -0.05 (-0.46%) 289,100 3,123.38 0 0 10,850 11,600 10,100
06/02/2026 10,850 -0.05 (-0.46%) 413,900 4,508.34 0 0 10,900 11,650 10,150
05/02/2026 10,900 -0.05 (-0.46%) 64,900 708.83 0 0 10,950 11,700 10,200
04/02/2026 10,950 -0.05 (-0.45%) 139,200 1,512.37 0 0 11,000 11,750 10,250
03/02/2026 11,000 0 (0%) 94,700 1,041.76 0 0 11,000 11,750 10,250
02/02/2026 11,000 0 (0%) 73,300 804.85 0 0 11,000 11,750 10,250
30/01/2026 11,000 0.1 (0.92%) 94,200 1,028.73 0 0 10,900 11,650 10,150
29/01/2026 10,900 0.05 (0.46%) 32,100 347.56 0 0 10,850 11,600 10,100
28/01/2026 10,850 0.05 (0.46%) 50,100 541.1 0 0 10,800 11,550 10,050
27/01/2026 10,800 0 (0%) 94,600 1,020.41 0 0 10,800 11,550 10,050
26/01/2026 10,800 -0.2 (-1.82%) 102,300 1,114.13 0 0 11,000 11,750 10,250
23/01/2026 11,000 0 (0%) 68,600 752.4 0 0 11,000 11,750 10,250
22/01/2026 11,000 0.05 (0.46%) 86,400 949.47 0 0 10,950 11,700 10,200
21/01/2026 10,950 -0.05 (-0.45%) 265,600 2,885.05 0 0 11,000 11,750 10,250
20/01/2026 11,000 0.1 (0.92%) 69,300 760 0 0 10,900 11,650 10,150
19/01/2026 10,900 0.1 (0.93%) 102,800 1,113.36 0 0 10,800 11,550 10,050
16/01/2026 10,800 -0.1 (-0.92%) 144,900 1,580.55 0 0 10,900 11,650 10,150
15/01/2026 10,900 0 (0%) 100,700 1,089.96 0 0 10,900 11,650 10,150
14/01/2026 10,900 -0.3 (-2.68%) 125,300 1,377.62 0 0 11,200 11,950 10,450
13/01/2026 11,200 0.25 (2.28%) 657,600 7,338.71 0 0 10,950 11,700 10,200
12/01/2026 10,950 0.25 (2.34%) 221,200 2,398.78 0 0 10,700 11,400 9,960
09/01/2026 10,700 -0.05 (-0.47%) 469,000 4,962.18 0 0 10,750 11,500 10,000
08/01/2026 10,750 0.05 (0.47%) 154,400 1,660.18 0 0 10,700 11,400 9,960
07/01/2026 10,700 0.05 (0.47%) 333,400 3,536.42 0 0 10,650 11,350 9,910
06/01/2026 10,650 0 (0%) 119,000 1,271.8 0 0 10,650 11,350 9,910
05/01/2026 10,650 0.05 (0.47%) 140,000 1,485.58 0 0 10,600 11,300 9,860
31/12/2025 10,600 0 (0%) 56,600 600.24 0 0 10,600 11,300 9,860
30/12/2025 10,600 0 (0%) 157,400 1,640.16 0 0 10,600 11,300 9,860
29/12/2025 10,600 0.1 (0.95%) 49,600 523.84 0 0 10,500 11,200 9,770
26/12/2025 10,500 -0.05 (-0.47%) 181,800 1,910.78 0 0 10,550 11,250 9,820
25/12/2025 10,550 -0.1 (-0.94%) 140,000 1,487.58 0 0 10,650 11,350 9,910
24/12/2025 10,650 0.05 (0.47%) 44,900 476.52 0 0 10,600 11,300 9,860
23/12/2025 10,600 -0.05 (-0.47%) 63,400 678.1 0 0 10,650 11,350 9,910
22/12/2025 10,650 0.1 (0.95%) 51,000 546.92 0 0 10,550 11,250 9,820
19/12/2025 10,550 -0.2 (-1.86%) 85,400 913.11 0 0 10,750 11,500 10,000
18/12/2025 10,750 0.27 (2.53%) 30,600 328.55 0 0 10,485 11,200 9,770
17/12/2025 11,000 -0.1 (-0.9%) 92,000 1,019.71 0 0 11,100 11,850 10,350
16/12/2025 11,100 0.1 (0.91%) 247,400 2,737.97 0 0 11,000 11,750 10,250
15/12/2025 11,000 0 (0%) 259,900 2,859.76 0 0 11,000 11,750 10,250
12/12/2025 11,000 -0.1 (-0.9%) 165,800 1,841.3 0 0 11,100 11,850 10,350
11/12/2025 11,100 0.05 (0.45%) 165,500 1,835.57 0 0 11,050 11,800 10,300
10/12/2025 11,050 -0.15 (-1.34%) 62,400 690.45 0 0 11,200 11,950 10,450
09/12/2025 11,200 -0.05 (-0.44%) 74,200 825.56 0 0 11,250 12,000 10,500
08/12/2025 11,250 0.05 (0.45%) 38,100 426.54 0 0 11,200 11,950 10,450
05/12/2025 11,200 -0.05 (-0.44%) 112,500 1,258.22 0 0 11,250 12,000 10,500
04/12/2025 11,250 0 (0%) 121,900 1,364.92 0 0 11,250 12,000 10,500
03/12/2025 11,250 0.05 (0.45%) 59,200 665.8 0 0 11,200 11,950 10,450
02/12/2025 11,200 0 (0%) 24,600 273.74 0 0 11,200 11,950 10,450
01/12/2025 11,200 0 (0%) 21,800 244.45 0 0 11,200 11,950 10,450
28/11/2025 11,200 0.05 (0.45%) 15,900 177.13 0 0 11,150 11,900 10,400
27/11/2025 11,150 0 (0%) 53,900 600.56 0 0 11,150 11,900 10,400
26/11/2025 11,150 0.15 (1.36%) 71,000 791.21 0 0 11,000 11,750 10,250
25/11/2025 11,000 -0.25 (-2.22%) 460,500 5,106.18 0 0 11,250 12,000 10,500
24/11/2025 11,250 -0.05 (-0.44%) 32,200 364.51 0 0 11,300 12,050 10,550
21/11/2025 11,300 -0.2 (-1.74%) 87,200 987.47 0 0 11,500 12,300 10,700
20/11/2025 11,500 0.1 (0.88%) 138,900 1,579.95 0 0 11,400 12,150 10,650
19/11/2025 11,400 -0.05 (-0.44%) 66,400 757.26 0 0 11,450 12,250 10,650
18/11/2025 11,450 -0.1 (-0.87%) 91,800 1,054.34 0 0 11,550 12,350 10,750
17/11/2025 11,550 0.1 (0.87%) 49,400 570.7 0 0 11,450 12,250 10,650
14/11/2025 11,450 -0.05 (-0.43%) 74,600 859.73 0 0 11,500 12,300 10,700
13/11/2025 11,500 0 (0%) 112,600 1,307.11 0 0 11,500 12,300 10,700
12/11/2025 11,500 -0.2 (-1.71%) 108,600 1,268.01 0 0 11,700 12,500 10,900
11/11/2025 11,700 0 (0%) 245,100 2,843.91 0 0 11,700 12,500 10,900
10/11/2025 11,700 0 (0%) 104,800 1,205.93 0 0 11,700 12,500 10,900
07/11/2025 11,700 -0.1 (-0.85%) 221,500 2,594.68 0 0 11,800 12,600 11,000
06/11/2025 11,800 0 (0%) 347,100 4,094.42 0 0 11,800 12,600 11,000
05/11/2025 11,800 0.1 (0.85%) 428,100 5,024.64 0 0 11,700 12,500 10,900
04/11/2025 11,700 0.1 (0.86%) 414,200 4,737.69 0 0 11,600 12,400 10,800
03/11/2025 11,600 0 (0%) 339,600 3,934.62 0 0 11,600 12,400 10,800
31/10/2025 11,600 -0.15 (-1.28%) 33,500 390.6 0 0 11,750 12,550 10,950
30/10/2025 11,750 0.05 (0.43%) 14,300 167.3 0 0 11,700 12,500 10,900
29/10/2025 11,700 0.1 (0.86%) 159,100 1,856.2 0 0 11,600 12,400 10,800
28/10/2025 11,600 -0.15 (-1.28%) 44,600 514.5 0 0 11,750 12,550 10,950
27/10/2025 11,750 0.15 (1.29%) 71,500 829.63 0 0 11,600 12,400 10,800
24/10/2025 11,600 -0.15 (-1.28%) 105,800 1,229.45 0 0 11,750 12,550 10,950
23/10/2025 11,750 0.05 (0.43%) 156,500 1,823.76 0 0 11,700 12,500 10,900
22/10/2025 11,700 0.2 (1.74%) 68,800 795.13 0 0 11,500 12,300 10,700
21/10/2025 11,500 0.25 (2.22%) 331,900 3,729.92 0 0 11,250 12,000 10,500
20/10/2025 11,250 -0.45 (-3.85%) 427,300 4,891.9 0 0 11,700 12,500 10,900
17/10/2025 11,700 -0.3 (-2.5%) 222,600 2,624.73 0 0 12,000 12,800 11,200
16/10/2025 12,000 0 (0%) 136,100 1,634.19 0 0 12,000 12,800 11,200
15/10/2025 12,000 -0.05 (-0.41%) 172,200 2,064.94 0 0 12,050 12,850 11,250
14/10/2025 12,050 -0.3 (-2.43%) 601,100 7,333.69 0 0 12,350 13,200 11,500
13/10/2025 12,350 -0.1 (-0.8%) 251,600 3,114.79 0 0 12,450 13,300 11,600
10/10/2025 12,450 0.05 (0.4%) 158,700 1,971.87 0 0 12,400 13,250 11,550
09/10/2025 12,400 -0.15 (-1.2%) 193,000 2,413.39 0 0 12,550 13,400 11,700
08/10/2025 12,550 0 (0%) 119,400 1,494.75 0 0 12,550 13,400 11,700
07/10/2025 12,550 -0.2 (-1.57%) 86,700 1,093.47 0 0 12,750 13,600 11,900
06/10/2025 12,750 0.35 (2.82%) 170,100 2,148.43 0 0 12,400 13,250 11,550
03/10/2025 12,400 -0.15 (-1.2%) 377,800 4,704.38 0 0 12,550 13,400 11,700
02/10/2025 12,550 -0.3 (-2.33%) 238,100 3,060.52 0 0 12,850 13,700 12,000
01/10/2025 12,850 0.05 (0.39%) 809,500 10,596.51 0 0 12,800 13,650 11,950
30/09/2025 12,800 0.15 (1.19%) 600,400 7,621.34 0 0 12,650 13,500 11,800

Historical Data-ko - BSC

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