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
20/01/2026 10,600 0 (0%) 630,500 6,759.87 0 0 10,600 11,300 9,860
19/01/2026 10,600 0.1 (0.95%) 404,500 4,268.46 0 0 10,500 11,200 9,770
16/01/2026 10,500 0 (0%) 438,000 4,627.05 0 0 10,500 11,200 9,770
15/01/2026 10,500 0 (0%) 834,600 8,684.82 0 0 10,500 11,200 9,770
14/01/2026 10,500 -0.05 (-0.47%) 785,400 8,321.71 0 0 10,550 11,250 9,820
13/01/2026 10,550 -0.15 (-1.4%) 961,600 10,154.29 0 0 10,700 11,400 9,960
12/01/2026 10,700 0.4 (3.88%) 1,071,400 11,294.98 0 0 10,300 11,000 9,580
09/01/2026 10,300 0 (0%) 450,200 4,654.57 0 0 10,300 11,000 9,580
08/01/2026 10,300 -0.2 (-1.9%) 755,500 7,899.64 0 0 10,500 11,200 9,770
07/01/2026 10,500 0.25 (2.44%) 1,185,900 12,269.98 0 0 10,250 10,950 9,540
06/01/2026 10,250 -0.1 (-0.97%) 503,900 5,181.33 0 0 10,350 11,050 9,630
05/01/2026 10,350 -0.05 (-0.48%) 585,700 6,083.13 0 0 10,400 11,100 9,680
31/12/2025 10,400 -0.1 (-0.95%) 489,600 5,130.58 0 0 10,500 11,200 9,770
30/12/2025 10,500 0 (0%) 275,700 2,904.03 0 0 10,500 11,200 9,770
29/12/2025 10,500 -0.05 (-0.47%) 636,900 6,677.91 0 0 10,550 11,250 9,820
26/12/2025 10,550 -0.15 (-1.4%) 496,400 5,242.72 0 0 10,700 11,400 9,960
25/12/2025 10,700 -0.05 (-0.47%) 459,400 4,914.63 0 0 10,750 11,500 10,000
24/12/2025 10,750 0.05 (0.47%) 310,000 3,330.16 0 0 10,700 11,400 9,960
23/12/2025 10,700 0 (0%) 353,100 3,787.02 0 0 10,700 11,400 9,960
22/12/2025 10,700 0 (0%) 260,900 2,803.74 0 0 10,700 11,400 9,960
19/12/2025 10,700 0 (0%) 298,600 3,216.83 0 0 10,700 11,400 9,960
18/12/2025 10,700 0.05 (0.47%) 175,300 1,862.56 0 0 10,650 11,350 9,910
17/12/2025 10,650 0 (0%) 165,600 1,755.89 0 0 10,650 11,350 9,910
16/12/2025 10,650 0 (0%) 301,900 3,186.95 0 0 10,650 11,350 9,910
15/12/2025 10,650 -0.05 (-0.47%) 238,700 2,530.05 0 0 10,700 11,400 9,960
12/12/2025 10,700 -0.1 (-0.93%) 603,300 6,470.06 0 0 10,800 11,550 10,050
11/12/2025 10,800 0 (0%) 294,900 3,182.24 0 0 10,800 11,550 10,050
10/12/2025 10,800 -0.05 (-0.46%) 233,800 2,526.73 4,686,890 49,212.35 10,850 11,600 10,100
09/12/2025 10,850 0.05 (0.46%) 601,700 6,484.53 0 0 10,800 11,550 10,050
08/12/2025 10,800 -0.05 (-0.46%) 402,900 4,374.84 0 0 10,850 11,600 10,100
05/12/2025 10,850 -0.1 (-0.91%) 273,500 2,980.18 0 0 10,950 11,700 10,200
04/12/2025 10,950 0 (0%) 344,900 3,789.28 0 0 10,950 11,700 10,200
03/12/2025 10,950 0.2 (1.86%) 386,500 4,195.75 0 0 10,750 11,500 10,000
02/12/2025 10,750 -0.05 (-0.46%) 319,100 3,434.19 0 0 10,800 11,550 10,050
01/12/2025 10,800 -0.05 (-0.46%) 233,400 2,527.57 0 0 10,850 11,600 10,100
28/11/2025 10,850 -0.05 (-0.46%) 226,300 2,458.71 0 0 10,900 11,650 10,150
27/11/2025 10,900 0.1 (0.93%) 333,000 3,654.49 0 0 10,800 11,550 10,050
26/11/2025 10,800 0.05 (0.47%) 233,300 2,516.99 0 0 10,750 11,500 10,000
25/11/2025 10,750 -0.1 (-0.92%) 437,300 4,712.87 0 0 10,850 11,600 10,100
24/11/2025 10,850 -0.05 (-0.46%) 133,500 1,456.81 0 0 10,900 11,650 10,150
21/11/2025 10,900 -0.15 (-1.36%) 475,200 5,180.69 0 0 11,050 11,800 10,300
20/11/2025 11,050 -0.05 (-0.45%) 233,700 2,577.43 0 0 11,100 11,850 10,350
19/11/2025 11,100 -0.05 (-0.45%) 315,800 3,508.53 0 0 11,150 11,900 10,400
18/11/2025 11,150 0.1 (0.9%) 400,300 4,460.66 0 0 11,050 11,800 10,300
17/11/2025 11,050 0.1 (0.91%) 570,200 6,292.56 0 0 10,950 11,700 10,200
14/11/2025 10,950 0.05 (0.46%) 362,400 3,944.71 0 0 10,900 11,650 10,150
13/11/2025 10,900 0 (0%) 585,700 6,351.33 0 0 10,900 11,650 10,150
12/11/2025 10,900 0.05 (0.46%) 551,200 5,995.11 0 0 10,850 11,600 10,100
11/11/2025 10,850 0 (0%) 601,000 6,496.99 0 0 10,850 11,600 10,100
10/11/2025 10,850 -0.15 (-1.36%) 417,900 4,544.09 0 0 11,000 11,750 10,250
07/11/2025 11,000 -0.15 (-1.35%) 368,400 4,058.19 0 0 11,150 11,900 10,400
06/11/2025 11,150 0 (0%) 316,200 3,500.58 0 0 11,150 11,900 10,400
05/11/2025 11,150 -0.05 (-0.45%) 436,400 4,832.03 0 0 11,200 11,950 10,450
04/11/2025 11,200 0 (0%) 955,500 10,555.27 0 0 11,200 11,950 10,450
03/11/2025 11,200 -0.15 (-1.32%) 701,600 7,884.15 0 0 11,350 12,100 10,600
31/10/2025 11,350 0 (0%) 512,600 5,808.81 0 0 11,350 12,100 10,600
30/10/2025 11,350 -0.1 (-0.87%) 746,300 8,497.12 0 0 11,450 12,250 10,650
29/10/2025 11,450 0.1 (0.88%) 575,300 6,565.04 0 0 11,350 12,100 10,600
28/10/2025 11,350 0 (0%) 867,000 9,723.49 0 0 11,350 12,100 10,600
27/10/2025 11,350 -0.05 (-0.44%) 659,900 7,509.29 0 0 11,400 12,150 10,650
24/10/2025 11,400 -0.3 (-2.56%) 1,022,400 11,733.67 0 0 11,700 12,500 10,900
23/10/2025 11,700 0.05 (0.43%) 1,006,600 11,905.26 0 0 11,650 12,450 10,850
22/10/2025 11,650 -0.3 (-2.51%) 1,651,000 19,309.52 0 0 11,950 12,750 11,150
21/10/2025 11,950 0.2 (1.7%) 1,648,700 19,819.54 0 0 11,750 12,550 10,950
20/10/2025 11,750 0.45 (3.98%) 4,590,500 54,643.21 0 0 11,300 12,050 10,550
17/10/2025 11,300 0 (0%) 1,312,000 14,816.91 2,842,370 29,987. 11,300 12,050 10,550
16/10/2025 11,300 -0.1 (-0.88%) 783,200 8,884.54 0 0 11,400 12,150 10,650
15/10/2025 11,400 0.15 (1.33%) 1,142,900 13,044.73 0 0 11,250 12,000 10,500
14/10/2025 11,250 -0.15 (-1.32%) 928,700 10,549.38 0 0 11,400 12,150 10,650
13/10/2025 11,400 0 (0%) 1,701,300 19,190.84 0 0 11,400 12,150 10,650
10/10/2025 11,400 -0.1 (-0.87%) 1,234,700 14,081.61 0 0 11,500 12,300 10,700
09/10/2025 11,500 -0.05 (-0.43%) 1,324,000 15,180.19 0 0 11,550 12,350 10,750
08/10/2025 11,550 -0.05 (-0.43%) 1,107,600 12,829.27 0 0 11,600 12,400 10,800
07/10/2025 11,600 -0.15 (-1.28%) 1,131,900 13,261.42 0 0 11,750 12,550 10,950
06/10/2025 11,750 0.2 (1.73%) 2,149,800 24,852.1 0 0 11,550 12,350 10,750
03/10/2025 11,550 -0.15 (-1.28%) 408,900 4,745.08 0 0 11,700 12,500 10,900
02/10/2025 11,700 0.05 (0.43%) 429,400 5,014.81 0 0 11,650 12,450 10,850
01/10/2025 11,650 0.05 (0.43%) 375,100 4,348.03 0 0 11,600 12,400 10,800
30/09/2025 11,600 -0.15 (-1.28%) 545,300 6,347.02 0 0 11,750 12,550 10,950
29/09/2025 11,750 -0.05 (-0.42%) 369,000 4,345.99 0 0 11,800 12,600 11,000
26/09/2025 11,800 -0.15 (-1.26%) 597,900 7,096.03 0 0 11,950 12,750 11,150
25/09/2025 11,950 -0.05 (-0.42%) 473,300 5,665.29 0 0 12,000 12,800 11,200
24/09/2025 12,000 0.05 (0.42%) 483,400 5,760.19 0 0 11,950 12,750 11,150
23/09/2025 11,950 -0.05 (-0.42%) 311,600 3,739.11 0 0 12,000 12,800 11,200
22/09/2025 12,000 -0.1 (-0.83%) 791,700 9,442.37 0 0 12,100 12,900 11,300
19/09/2025 12,100 -0.05 (-0.41%) 434,100 5,248.82 0 0 12,150 13,000 11,300
18/09/2025 12,150 -0.15 (-1.22%) 462,500 5,639.06 0 0 12,300 13,150 11,450
17/09/2025 12,300 -0.15 (-1.2%) 443,200 5,467.72 0 0 12,450 13,300 11,600
16/09/2025 12,450 0 (0%) 607,100 7,544.23 0 0 12,450 13,300 11,600
15/09/2025 12,450 0.05 (0.4%) 357,900 4,432.91 0 0 12,400 13,250 11,550
12/09/2025 12,400 0 (0%) 408,500 5,079.38 0 0 12,400 13,250 11,550
11/09/2025 12,400 -0.1 (-0.8%) 1,011,200 12,292.9 0 0 12,500 13,350 11,650
10/09/2025 12,500 0 (0%) 420,100 5,294.49 0 0 12,500 13,350 11,650
09/09/2025 12,500 0 (0%) 681,100 8,493.39 0 0 12,500 13,350 11,650
08/09/2025 12,500 -0.7 (-5.3%) 1,509,500 19,190.65 0 0 13,200 14,100 12,300
05/09/2025 13,200 -0.1 (-0.75%) 1,314,300 17,553.39 0 0 13,300 14,200 12,400
04/09/2025 13,300 0.4 (3.1%) 1,680,200 22,190.36 0 0 12,900 13,800 12,000
03/09/2025 12,900 0.05 (0.39%) 1,004,300 12,901.1 0 0 12,850 13,700 12,000
29/08/2025 12,850 0 (0%) 1,010,400 13,004.4 0 0 12,850 13,700 12,000
28/08/2025 12,850 -0.05 (-0.39%) 917,700 11,769.79 0 0 12,900 13,800 12,000
27/08/2025 12,900 0 (0%) 1,232,200 15,989.9 0 0 12,900 13,800 12,000
26/08/2025 12,900 0.4 (3.2%) 1,094,600 13,825.08 0 0 12,500 13,350 11,650
25/08/2025 12,500 -0.85 (-6.37%) 2,101,000 27,199.15 0 0 13,350 14,250 12,450
22/08/2025 13,350 -0.4 (-2.91%) 2,297,200 30,861.46 0 0 13,750 14,700 12,800
21/08/2025 13,750 0.45 (3.38%) 2,347,300 32,208.26 0 0 13,300 14,200 12,400
20/08/2025 13,300 -0.4 (-2.92%) 3,219,400 43,269.86 0 0 13,700 14,650 12,750
19/08/2025 13,700 -0.25 (-1.79%) 3,743,500 51,835.88 0 0 13,950 14,900 13,000
18/08/2025 13,950 -0.25 (-1.76%) 2,315,000 32,314.27 0 0 14,200 15,150 13,250
15/08/2025 14,200 0.25 (1.79%) 7,589,200 109,739.79 0 0 13,950 14,900 13,000
14/08/2025 13,950 0.9 (6.9%) 1,522,700 21,241.67 20,000 279 13,050 13,950 12,150
13/08/2025 19,700 -0.2 (-1.01%) 6,665,400 132,411.37 0 0 19,900 21,250 18,550
12/08/2025 19,900 0.3 (1.53%) 4,637,300 92,765.86 0 0 19,600 20,950 18,250
11/08/2025 19,600 1.25 (6.81%) 4,979,800 96,186.87 0 0 18,350 19,600 17,100
08/08/2025 18,350 0.35 (1.94%) 3,440,100 62,877.15 32,620 546.39 18,000 19,250 16,750
07/08/2025 18,000 1.1 (6.51%) 3,323,300 58,060.18 0 0 16,900 18,050 15,750
06/08/2025 16,900 0.15 (0.9%) 1,036,000 17,476.82 0 0 16,750 17,900 15,600
05/08/2025 16,750 0.05 (0.3%) 4,553,900 77,072.45 0 0 16,700 17,850 15,550
04/08/2025 16,700 0.2 (1.21%) 1,297,500 21,614.38 0 0 16,500 17,650 15,350
01/08/2025 16,500 -0.3 (-1.79%) 1,366,300 22,620.02 0 0 16,800 17,950 15,650
31/07/2025 16,800 0 (0%) 1,648,100 27,577.23 0 0 16,800 17,950 15,650
30/07/2025 16,800 0.8 (5%) 2,455,100 40,616.41 0 0 16,000 17,100 14,900
29/07/2025 16,000 -1.05 (-6.16%) 5,847,600 99,672.15 0 0 17,050 18,200 15,900
28/07/2025 17,050 1.1 (6.9%) 5,060,700 86,274.21 0 0 15,950 17,050 14,850
25/07/2025 15,950 1 (6.69%) 4,204,000 66,701.25 0 0 14,950 15,950 13,950
24/07/2025 14,950 -0.05 (-0.33%) 1,623,800 24,247.1 0 0 15,000 16,050 13,950
23/07/2025 15,000 -0.3 (-1.96%) 2,107,100 31,793.85 0 0 15,300 16,350 14,250
22/07/2025 15,300 1.05 (7.37%) 3,530,300 54,450.73 0 0 14,250 17,100 11,400
21/07/2025 15,200 0 (0%) 0 0 0 0 15,200 0 0

Historical Data-ko - BSC

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