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 16,000 -0.2 (-1.23%) 14,022 225.23 0 0 16,200 18,600 13,800
01/04/2026 16,100 -0.1 (-0.62%) 23,630 382.07 0 0 16,200 18,600 13,800
31/03/2026 16,300 0 (0%) 19,553 317.09 0 0 16,300 18,700 13,900
30/03/2026 16,200 -0.3 (-1.82%) 11,986 194.91 0 0 16,500 18,900 14,100
27/03/2026 16,500 0.1 (0.61%) 14,131 232.56 0 0 16,400 18,800 14,000
26/03/2026 16,300 0 (0%) 10,086 165.46 0 0 16,300 18,700 13,900
25/03/2026 16,500 0.6 (3.77%) 77,903 1,272.3 0 0 15,900 18,200 13,600
24/03/2026 16,000 0.8 (5.26%) 92,219 1,467.07 0 0 15,200 17,400 13,000
23/03/2026 15,300 -0.1 (-0.65%) 103,545 1,573.93 0 0 15,400 17,700 13,100
20/03/2026 15,300 -0.2 (-1.29%) 22,170 342. 0 0 15,500 17,800 13,200
19/03/2026 15,500 -0.2 (-1.27%) 26,247 406.65 0 0 15,700 18,000 13,400
18/03/2026 15,700 0 (0%) 19,622 308.12 0 0 15,700 18,000 13,400
17/03/2026 15,700 0.2 (1.29%) 46,155 724.74 0 0 15,500 17,800 13,200
16/03/2026 15,500 0 (0%) 16,405 254.2 0 0 15,500 17,800 13,200
13/03/2026 15,400 -0.2 (-1.28%) 32,730 506.39 0 0 15,600 17,900 13,300
12/03/2026 15,500 -0.1 (-0.64%) 29,901 467.02 0 0 15,600 17,900 13,300
11/03/2026 15,700 0.2 (1.29%) 22,895 356.37 0 0 15,500 17,800 13,200
10/03/2026 15,500 0.7 (4.73%) 32,088 497.35 0 0 14,800 17,000 12,600
09/03/2026 14,900 -0.7 (-4.49%) 550,141 8,125.95 0 0 15,600 17,900 13,300
06/03/2026 15,600 -0.3 (-1.89%) 83,500 1,306.55 0 0 15,900 18,200 13,600
05/03/2026 15,900 0.2 (1.27%) 92,342 1,465.41 0 0 15,700 18,000 13,400
04/03/2026 15,800 -0.4 (-2.47%) 249,890 3,926.44 0 0 16,200 18,600 13,800
03/03/2026 16,000 -0.3 (-1.84%) 196,893 3,187.79 0 0 16,300 18,700 13,900
02/03/2026 16,400 -0.3 (-1.8%) 266,012 4,346.02 0 0 16,700 19,200 14,200
27/02/2026 16,700 -0.1 (-0.6%) 40,737 680.64 0 0 16,800 19,300 14,300
26/02/2026 16,900 0.2 (1.2%) 77,465 1,298.97 0 0 16,700 19,200 14,200
25/02/2026 16,700 -0.1 (-0.6%) 133,087 2,226.17 0 0 16,800 19,300 14,300
24/02/2026 16,900 0 (0%) 105,801 1,779.98 0 0 16,900 19,400 14,400
23/02/2026 16,900 0.3 (1.81%) 58,753 990.76 0 0 16,600 19,000 14,200
13/02/2026 16,700 0 (0%) 94,952 1,579.69 0 0 16,700 19,200 14,200
12/02/2026 16,800 0.1 (0.6%) 42,800 713.78 0 0 16,700 19,200 14,200
11/02/2026 16,700 0 (0%) 55,548 928.13 0 0 16,700 19,200 14,200
10/02/2026 16,500 0 (0%) 111,485 1,862.79 0 0 16,500 18,900 14,100
09/02/2026 16,500 -0.1 (-0.6%) 113,733 1,881.36 0 0 16,600 19,000 14,200
06/02/2026 16,600 -0.4 (-2.35%) 197,074 3,278.63 0 0 17,000 19,500 14,500
05/02/2026 16,900 -0.2 (-1.17%) 97,624 1,660.13 0 0 17,100 19,600 14,600
04/02/2026 17,400 0.6 (3.57%) 136,379 2,328.81 0 0 16,800 19,300 14,300
03/02/2026 17,000 0.2 (1.19%) 225,600 3,790.19 0 0 16,800 19,300 14,300
02/02/2026 16,700 -0.3 (-1.76%) 257,623 4,316.68 0 0 17,000 19,500 14,500
30/01/2026 17,000 0 (0%) 204,335 3,467.12 0 0 17,000 19,500 14,500
29/01/2026 17,000 -0.2 (-1.16%) 193,519 3,289.4 0 0 17,200 19,700 14,700
28/01/2026 17,200 0.2 (1.18%) 119,720 2,064.98 0 0 17,000 19,500 14,500
27/01/2026 17,200 0.2 (1.18%) 182,815 3,101.5 0 0 17,000 19,500 14,500
26/01/2026 17,000 -0.4 (-2.3%) 362,306 6,154.19 0 0 17,400 20,000 14,800
23/01/2026 17,200 -0.6 (-3.37%) 242,469 4,212.81 0 0 17,800 20,400 15,200
22/01/2026 17,800 0.2 (1.14%) 202,016 3,588.71 0 0 17,600 20,200 15,000
21/01/2026 17,600 -0.7 (-3.83%) 828,806 14,599.12 0 0 18,300 21,000 15,600
20/01/2026 18,300 -1.5 (-7.58%) 830,031 15,203.14 0 0 19,800 22,700 16,900
19/01/2026 19,000 -0.7 (-3.55%) 999,861 19,753.69 0 0 19,700 22,600 16,800
16/01/2026 20,200 2.6 (14.77%) 1,605,622 31,626.56 0 0 17,600 20,200 15,000
15/01/2026 18,000 0.7 (4.05%) 345,997 6,090.61 0 0 17,300 19,800 14,800
14/01/2026 17,500 0 (0%) 181,280 3,142.59 0 0 17,500 20,100 14,900
13/01/2026 17,400 -0.5 (-2.79%) 180,919 3,160.62 0 0 17,900 20,500 15,300
12/01/2026 17,700 0.1 (0.57%) 222,038 3,964. 0 0 17,600 20,200 15,000
09/01/2026 17,600 0.3 (1.73%) 290,257 5,100.05 0 0 17,300 19,800 14,800
08/01/2026 17,200 0.2 (1.18%) 105,450 1,827.39 0 0 17,000 19,500 14,500
07/01/2026 17,200 0.5 (2.99%) 98,428 1,669.53 0 0 16,700 19,200 14,200
06/01/2026 16,600 -0.3 (-1.78%) 146,927 2,451.81 0 0 16,900 19,400 14,400
05/01/2026 16,900 -0.1 (-0.59%) 25,606 433.74 0 0 17,000 19,500 14,500
31/12/2025 17,000 0 (0%) 51,854 880.03 0 0 17,000 19,500 14,500
30/12/2025 17,000 0.1 (0.59%) 37,660 641.83 0 0 16,900 19,400 14,400
29/12/2025 16,900 0.1 (0.6%) 27,650 465.97 0 0 16,800 19,300 14,300
26/12/2025 16,900 0 (0%) 121,912 2,050.44 0 0 16,900 19,400 14,400
25/12/2025 16,800 -0.3 (-1.75%) 82,134 1,390.23 0 0 17,100 19,600 14,600
24/12/2025 17,200 -0.1 (-0.58%) 161,535 2,755.4 0 0 17,300 19,800 14,800
23/12/2025 17,300 -0.1 (-0.57%) 85,916 1,485.74 0 0 17,400 20,000 14,800
22/12/2025 17,500 0.2 (1.16%) 119,103 2,069.4 0 0 17,300 19,800 14,800
19/12/2025 17,300 0.1 (0.58%) 99,252 1,718.31 0 0 17,200 19,700 14,700
18/12/2025 17,200 -0.1 (-0.58%) 26,965 463.23 0 0 17,300 19,800 14,800
17/12/2025 17,200 0 (0%) 66,907 1,158.48 0 0 17,200 19,700 14,700
16/12/2025 17,500 0.4 (2.34%) 83,083 1,430.1 0 0 17,100 19,600 14,600
15/12/2025 17,100 -0.3 (-1.72%) 131,420 2,242.42 0 0 17,400 20,000 14,800
12/12/2025 17,200 -0.5 (-2.82%) 180,250 3,130.02 0 0 17,700 20,300 15,100
11/12/2025 17,600 -0.2 (-1.12%) 101,870 1,806.89 0 0 17,800 20,400 15,200
10/12/2025 17,700 -0.3 (-1.67%) 65,220 1,160.8 0 0 18,000 20,700 15,300
09/12/2025 18,000 -0.3 (-1.64%) 109,127 1,963.79 0 0 18,300 21,000 15,600
08/12/2025 18,300 0.5 (2.81%) 272,144 4,982.67 0 0 17,800 20,400 15,200
05/12/2025 17,800 0 (0%) 136,224 2,422.54 0 0 17,800 20,400 15,200
04/12/2025 17,900 0 (0%) 187,911 3,353.99 0 0 17,900 20,500 15,300
03/12/2025 17,900 0.3 (1.7%) 126,845 2,273.56 0 0 17,600 20,200 15,000
02/12/2025 17,800 -0.1 (-0.56%) 89,360 1,570.42 0 0 17,900 20,500 15,300
01/12/2025 17,700 -0.2 (-1.12%) 163,578 2,920.59 0 0 17,900 20,500 15,300
28/11/2025 18,000 -0.1 (-0.55%) 76,651 1,373.91 0 0 18,100 20,800 15,400
27/11/2025 18,200 0.7 (4%) 262,421 4,746.41 0 0 17,500 20,100 14,900
26/11/2025 17,600 -0.2 (-1.12%) 152,405 2,668.77 0 0 17,800 20,400 15,200
25/11/2025 17,600 -0.6 (-3.3%) 144,657 2,572.81 0 0 18,200 20,900 15,500
24/11/2025 18,200 -0.2 (-1.09%) 95,788 1,740.5 0 0 18,400 21,100 15,700
21/11/2025 18,400 0.5 (2.79%) 304,553 5,589.95 0 0 17,900 20,500 15,300
20/11/2025 18,000 0 (0%) 66,320 1,185.56 0 0 18,000 20,700 15,300
19/11/2025 17,900 0.4 (2.29%) 228,818 4,109.81 0 0 17,500 20,100 14,900
18/11/2025 17,600 0.3 (1.73%) 96,921 1,695.2 0 0 17,300 19,800 14,800
17/11/2025 17,400 0.1 (0.58%) 86,811 1,504.77 0 0 17,300 19,800 14,800
14/11/2025 17,400 -0.2 (-1.14%) 143,803 2,485.3 0 0 17,600 20,200 15,000
13/11/2025 17,600 -0.1 (-0.56%) 94,108 1,659.1 0 0 17,700 20,300 15,100
12/11/2025 17,700 0.6 (3.51%) 208,889 3,699.75 0 0 17,100 19,600 14,600
11/11/2025 17,100 0.1 (0.59%) 174,179 2,974.83 0 0 17,000 19,500 14,500
10/11/2025 17,000 -0.3 (-1.73%) 211,140 3,587.03 0 0 17,300 19,800 14,800
07/11/2025 17,100 -0.5 (-2.84%) 251,076 4,344.99 0 0 17,600 20,200 15,000
06/11/2025 17,600 0 (0%) 176,982 3,123.4 0 0 17,600 20,200 15,000
05/11/2025 17,400 0 (0%) 135,545 2,383.21 0 0 17,400 20,000 14,800
04/11/2025 17,700 -1.1 (-5.85%) 490,074 8,548.64 0 0 18,800 21,600 16,000
03/11/2025 18,000 -1 (-5.26%) 286,049 5,382.29 0 0 19,000 21,800 16,200
31/10/2025 18,700 -0.2 (-1.06%) 361,802 6,870.46 0 0 18,900 21,700 16,100
30/10/2025 19,300 1.2 (6.63%) 501,634 9,488.09 0 0 18,100 20,800 15,400
29/10/2025 18,100 -0.3 (-1.63%) 229,697 4,165.34 0 0 18,400 21,100 15,700
28/10/2025 18,300 -0.2 (-1.08%) 215,900 3,967.42 0 0 18,500 21,200 15,800
27/10/2025 18,500 0.5 (2.78%) 429,449 7,961. 0 0 18,000 20,700 15,300
24/10/2025 18,100 0.9 (5.23%) 350,106 6,288.34 0 0 17,200 19,700 14,700
23/10/2025 17,400 0.1 (0.58%) 37,753 650.05 0 0 17,300 19,800 14,800
22/10/2025 17,400 0.3 (1.75%) 87,525 1,515.87 0 0 17,100 19,600 14,600
21/10/2025 17,200 0 (0%) 132,636 2,274.6 0 0 17,200 19,700 14,700
20/10/2025 17,000 0 (0%) 184,028 3,157.96 0 0 17,000 19,500 14,500
17/10/2025 16,900 -0.3 (-1.74%) 188,959 3,205.72 0 0 17,200 19,700 14,700
16/10/2025 17,300 0.2 (1.17%) 102,914 1,765.82 0 0 17,100 19,600 14,600
15/10/2025 16,900 -0.5 (-2.87%) 189,285 3,234.21 0 0 17,400 20,000 14,800
14/10/2025 17,300 -0.6 (-3.35%) 264,501 4,598.68 0 0 17,900 20,500 15,300
13/10/2025 17,800 -0.6 (-3.26%) 221,775 3,975.95 0 0 18,400 21,100 15,700
10/10/2025 18,100 0.3 (1.69%) 313,524 5,759.16 0 0 17,800 20,400 15,200
09/10/2025 18,000 0.9 (5.26%) 413,589 7,361.72 0 0 17,100 19,600 14,600
08/10/2025 17,100 0.1 (0.59%) 90,635 1,549.67 0 0 17,000 19,500 14,500
07/10/2025 16,900 0.1 (0.6%) 32,326 548. 0 0 16,800 19,300 14,300
06/10/2025 16,800 0.1 (0.6%) 30,500 512.6 0 0 16,700 19,200 14,200
03/10/2025 16,900 0.1 (0.6%) 56,859 948.12 0 0 16,800 19,300 14,300
02/10/2025 16,700 -0.2 (-1.18%) 19,407 326.19 0 0 16,900 19,400 14,400

Historical Data-ko - BSC

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