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
20/03/2026 13,700 -0.1 (-0.72%) 1,636,786 22,432.79 0 0 13,800 15,100 12,500
19/03/2026 13,800 0 (0%) 949,097 13,077.38 0 0 13,800 15,100 12,500
18/03/2026 13,800 -0.1 (-0.72%) 1,442,288 19,908.75 0 0 13,900 15,200 12,600
17/03/2026 13,900 0 (0%) 4,695,475 65,074.7 0 0 13,900 15,200 12,600
16/03/2026 13,900 -0.1 (-0.71%) 1,580,781 21,986.41 0 0 14,000 15,400 12,600
13/03/2026 14,000 -0.1 (-0.71%) 1,927,541 26,786.76 0 0 14,100 15,500 12,700
12/03/2026 14,100 -0.1 (-0.7%) 3,105,819 43,578.86 0 0 14,200 15,600 12,800
11/03/2026 14,200 0 (0%) 2,040,270 28,716.07 0 0 14,200 15,600 12,800
10/03/2026 14,200 -0.1 (-0.7%) 3,363,840 47,835.59 0 0 14,300 15,700 12,900
09/03/2026 14,300 -0.8 (-5.3%) 4,691,793 66,606.97 0 0 15,100 16,600 13,600
06/03/2026 15,100 -0.1 (-0.66%) 1,719,700 25,754.76 0 0 15,200 16,700 13,700
05/03/2026 15,200 0.2 (1.33%) 6,603,669 98,776.8 0 0 15,000 16,500 13,500
04/03/2026 15,000 -0.1 (-0.66%) 1,575,858 23,449.74 0 0 15,100 16,600 13,600
03/03/2026 15,100 0.2 (1.34%) 2,343,331 34,919.75 0 0 14,900 16,300 13,500
02/03/2026 14,900 -0.2 (-1.32%) 1,694,664 25,121.84 0 0 15,100 16,600 13,600
27/02/2026 15,100 0 (0%) 548,577 8,234.5 0 0 15,100 16,600 13,600
26/02/2026 15,100 -0.1 (-0.66%) 2,836,090 42,667.43 0 0 15,200 16,700 13,700
25/02/2026 15,200 0.1 (0.66%) 1,624,686 24,539.42 0 0 15,100 16,600 13,600
24/02/2026 15,100 0.1 (0.67%) 1,062,277 15,845.25 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.1 (0.67%) 2,731,184 40,919.45 0 0 14,900 16,300 13,500
13/02/2026 14,900 -0.1 (-0.67%) 636,966 9,505.17 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 4,103,165 61,716.81 0 0 15,000 16,500 13,500
11/02/2026 15,000 0.1 (0.67%) 1,393,917 20,758.45 0 0 14,900 16,300 13,500
10/02/2026 14,900 0 (0%) 421,463 6,270.41 0 0 14,900 16,300 13,500
09/02/2026 14,900 0.1 (0.68%) 1,402,567 20,809.38 0 0 14,800 16,200 13,400
06/02/2026 14,800 -0.4 (-2.63%) 2,288,748 34,163.26 0 0 15,200 16,700 13,700
05/02/2026 15,200 -0.1 (-0.65%) 3,397,480 51,597.01 0 0 15,300 16,800 13,800
04/02/2026 15,300 0.2 (1.32%) 770,296 11,689.01 0 0 15,100 16,600 13,600
03/02/2026 15,100 -0.2 (-1.31%) 2,683,000 40,441.31 0 0 15,300 16,800 13,800
02/02/2026 15,300 0.2 (1.32%) 792,148 11,995.21 0 0 15,100 16,600 13,600
30/01/2026 15,100 -0.1 (-0.66%) 3,088,065 46,509.36 0 0 15,200 16,700 13,700
29/01/2026 15,200 -0.1 (-0.65%) 2,114,214 31,897.76 0 0 15,300 16,800 13,800
28/01/2026 15,300 0 (0%) 2,147,264 32,562.94 0 0 15,300 16,800 13,800
27/01/2026 15,300 -0.1 (-0.65%) 1,487,307 22,523.04 0 0 15,400 16,900 13,900
26/01/2026 15,400 -0.3 (-1.91%) 2,125,780 32,709.61 0 0 15,700 17,200 14,200
23/01/2026 15,700 0.3 (1.95%) 2,517,664 39,208.79 0 0 15,400 16,900 13,900
22/01/2026 15,400 0.1 (0.65%) 3,669,330 55,673.16 0 0 15,300 16,800 13,800
21/01/2026 15,300 -0.1 (-0.65%) 2,774,190 42,091.09 0 0 15,400 16,900 13,900
20/01/2026 15,400 -0.1 (-0.65%) 1,228,506 18,849.61 0 0 15,500 17,000 14,000
19/01/2026 15,500 0.1 (0.65%) 758,813 11,712.07 0 0 15,400 16,900 13,900
16/01/2026 15,400 0.2 (1.32%) 4,315,292 66,233.28 0 0 15,200 16,700 13,700
15/01/2026 15,200 -0.1 (-0.65%) 1,170,449 17,791.23 0 0 15,300 16,800 13,800
14/01/2026 15,300 -0.4 (-2.55%) 1,548,041 23,865.35 0 0 15,700 17,200 14,200
13/01/2026 15,700 -0.2 (-1.26%) 3,213,122 50,506.17 0 0 15,900 17,400 14,400
12/01/2026 15,900 0.7 (4.61%) 4,307,501 65,891.03 0 0 15,200 16,700 13,700
09/01/2026 15,200 0 (0%) 1,300,442 19,539.01 0 0 15,200 16,700 13,700
08/01/2026 15,200 0.1 (0.66%) 1,192,096 17,965.94 0 0 15,100 16,600 13,600
07/01/2026 15,100 0.2 (1.34%) 658,539 9,894.78 0 0 14,900 16,300 13,500
06/01/2026 14,900 -0.3 (-1.97%) 1,950,119 29,098.91 0 0 15,200 16,700 13,700
05/01/2026 15,200 -0.1 (-0.65%) 1,013,187 15,312.53 0 0 15,300 16,800 13,800
31/12/2025 15,300 0.1 (0.66%) 819,694 12,435.52 0 0 15,200 16,700 13,700
30/12/2025 15,200 0.2 (1.33%) 1,767,839 26,388.35 0 0 15,000 16,500 13,500
29/12/2025 15,000 0 (0%) 885,947 13,183.94 0 0 15,000 16,500 13,500
26/12/2025 15,000 -0.1 (-0.66%) 963,075 14,310.43 0 0 15,100 16,600 13,600
25/12/2025 15,100 -0.1 (-0.66%) 380,806 5,764.03 0 0 15,200 16,700 13,700
24/12/2025 15,200 -0.1 (-0.65%) 907,742 13,745.91 0 0 15,300 16,800 13,800
23/12/2025 15,300 -0.1 (-0.65%) 1,750,352 26,638.51 0 0 15,400 16,900 13,900
22/12/2025 15,400 -0.2 (-1.28%) 860,867 13,194.87 0 0 15,600 17,100 14,100
19/12/2025 15,600 0.6 (4%) 6,134,989 93,690.95 1,600,000 21,760 15,000 16,500 13,500
18/12/2025 15,000 -0.1 (-0.66%) 1,594,738 23,713.29 0 0 15,100 16,600 13,600
17/12/2025 15,100 -0.1 (-0.66%) 581,846 8,744.1 0 0 15,200 16,700 13,700
16/12/2025 15,200 0 (0%) 4,696,684 69,897.35 0 0 15,200 16,700 13,700
15/12/2025 15,200 0.1 (0.66%) 1,401,878 21,078.5 0 0 15,100 16,600 13,600
12/12/2025 15,100 -0.2 (-1.31%) 2,090,925 31,588.89 0 0 15,300 16,800 13,800
11/12/2025 15,300 -0.1 (-0.65%) 2,582,952 39,264.88 0 0 15,400 16,900 13,900
10/12/2025 15,400 0.1 (0.65%) 2,729,244 41,525.18 0 0 15,300 16,800 13,800
09/12/2025 15,300 -0.1 (-0.65%) 1,389,863 21,085.06 0 0 15,400 16,900 13,900
08/12/2025 15,400 0.1 (0.65%) 4,243,127 64,838.37 0 0 15,300 16,800 13,800
05/12/2025 15,300 -0.5 (-3.16%) 2,544,230 39,322.42 545,000 7,848 15,800 17,300 14,300
04/12/2025 15,800 -0.1 (-0.63%) 2,722,164 42,652.54 0 0 15,900 17,400 14,400
03/12/2025 15,900 -0.1 (-0.63%) 3,868,098 60,706.29 545,000 9,592 16,000 17,600 14,400
02/12/2025 16,000 0 (0%) 2,088,922 32,813.83 6,415,200 109,058.4 16,000 17,600 14,400
01/12/2025 16,000 -0.1 (-0.62%) 2,429,934 38,246.07 545,000 7,957 16,100 17,700 14,500
28/11/2025 16,100 0 (0%) 2,178,924 34,379.24 0 0 16,100 17,700 14,500
27/11/2025 16,100 -0.1 (-0.62%) 471,628 7,562.08 545,000 9,701 16,200 17,800 14,600
26/11/2025 16,200 0.1 (0.62%) 603,772 9,724.22 0 0 16,100 17,700 14,500
25/11/2025 16,100 0.7 (4.55%) 3,643,212 58,049.84 545,000 7,630 15,400 16,900 13,900
24/11/2025 15,400 -0.5 (-3.14%) 1,766,266 27,518.97 0 0 15,900 17,400 14,400
21/11/2025 15,900 -0.1 (-0.63%) 1,439,840 22,605.01 545,000 9,537.5 16,000 17,600 14,400
20/11/2025 16,000 -0.1 (-0.62%) 2,300,489 36,393.29 0 0 16,100 17,700 14,500
19/11/2025 16,100 0.1 (0.63%) 988,963 15,812.33 546,000 7,917 16,000 17,600 14,400
18/11/2025 16,000 -0.2 (-1.23%) 2,353,302 37,390.72 0 0 16,200 17,800 14,600
17/11/2025 16,200 0.1 (0.62%) 689,316 11,076.51 546,399 9,671.26 16,100 17,700 14,500
14/11/2025 16,100 -0.1 (-0.62%) 1,980,074 31,369.31 0 0 16,200 17,800 14,600
13/11/2025 16,200 -0.1 (-0.61%) 1,606,237 25,698.61 546,399 8,032.07 16,300 17,900 14,700
12/11/2025 16,300 0 (0%) 1,126,236 18,196.16 0 0 16,300 17,900 14,700
11/11/2025 16,300 -0.1 (-0.61%) 447,989 7,269.35 546,399 9,835.18 16,400 18,000 14,800
10/11/2025 16,400 0 (0%) 3,519,814 57,891.97 0 0 16,400 18,000 14,800
07/11/2025 16,400 -0.5 (-2.96%) 1,159,235 19,292.05 771,899 11,810.05 16,900 18,500 15,300
06/11/2025 16,900 0.1 (0.6%) 264,568 4,452.87 0 0 16,800 18,400 15,200
05/11/2025 16,800 -0.2 (-1.18%) 645,913 10,911.6 0 0 17,000 18,700 15,300
04/11/2025 17,000 -0.5 (-2.86%) 4,182,878 71,663.27 0 0 17,500 19,200 15,800
03/11/2025 17,500 0.8 (4.79%) 1,484,662 25,177.5 0 0 16,700 18,300 15,100
31/10/2025 16,700 0.2 (1.21%) 1,315,407 21,822.71 0 0 16,500 18,100 14,900
30/10/2025 16,500 -0.4 (-2.37%) 940,388 15,681.54 0 0 16,900 18,500 15,300
29/10/2025 16,900 -0.3 (-1.74%) 1,296,182 21,886.92 0 0 17,200 18,900 15,500
28/10/2025 17,200 -0.1 (-0.58%) 3,435,800 58,188.8 0 0 17,300 19,000 15,600
27/10/2025 17,300 0 (0%) 1,055,358 18,112.7 0 0 17,300 19,000 15,600
24/10/2025 17,300 -0.1 (-0.57%) 2,562,553 43,706.79 0 0 17,400 19,100 15,700
23/10/2025 17,400 0 (0%) 2,560,995 43,708.71 0 0 17,400 19,100 15,700
22/10/2025 17,400 0 (0%) 1,413,269 24,192.35 0 0 17,400 19,100 15,700
21/10/2025 17,400 0.7 (4.19%) 3,354,147 55,241.83 0 0 16,700 18,300 15,100
20/10/2025 16,700 -1.1 (-6.18%) 1,854,023 31,888.91 0 0 17,800 19,500 16,100
17/10/2025 17,800 0.2 (1.14%) 3,234,039 56,864.86 0 0 17,600 19,300 15,900
16/10/2025 17,600 0.1 (0.57%) 1,350,810 23,501.52 0 0 17,500 19,200 15,800
15/10/2025 17,500 -0.2 (-1.13%) 1,115,158 19,478.89 0 0 17,700 19,400 16,000
14/10/2025 17,700 0.4 (2.31%) 4,099,670 70,737.24 0 0 17,300 19,000 15,600
13/10/2025 17,300 -0.4 (-2.26%) 2,331,651 40,191.45 0 0 17,700 19,400 16,000
10/10/2025 17,700 -0.8 (-4.32%) 5,574,978 100,317.88 0 0 18,500 20,300 16,700
09/10/2025 18,500 0 (0%) 3,069,899 56,415.49 0 0 18,500 20,300 16,700
08/10/2025 18,500 0.2 (1.09%) 2,034,952 37,699.42 0 0 18,300 20,100 16,500
07/10/2025 18,300 -0.3 (-1.61%) 3,307,836 60,830.57 0 0 18,600 20,400 16,800
06/10/2025 18,600 0.7 (3.91%) 2,056,006 37,702.07 0 0 17,900 19,600 16,200
03/10/2025 17,900 -0.8 (-4.28%) 2,780,807 50,748.43 0 0 18,700 20,500 16,900
02/10/2025 18,700 -0.2 (-1.06%) 3,203,388 59,670.37 0 0 18,900 20,700 17,100
01/10/2025 18,900 0 (0%) 2,328,991 43,639.01 0 0 18,900 20,700 17,100
30/09/2025 18,900 -0.1 (-0.53%) 3,383,745 63,227.99 0 0 19,000 20,900 17,100
29/09/2025 19,000 -0.2 (-1.04%) 1,842,712 34,914.16 0 0 19,200 21,100 17,300
26/09/2025 19,200 0.2 (1.05%) 2,214,676 42,222.9 0 0 19,000 20,900 17,100
25/09/2025 19,000 -0.4 (-2.06%) 1,624,126 31,203.79 0 0 19,400 21,300 17,500
24/09/2025 19,400 0.2 (1.04%) 2,283,703 43,477.34 0 0 19,200 21,100 17,300
23/09/2025 19,200 0 (0%) 2,991,753 57,408.58 0 0 19,200 21,100 17,300
22/09/2025 19,200 -0.7 (-3.52%) 1,704,527 33,101.39 0 0 19,900 21,800 18,000

Historical Data-ko - BSC

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