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
27/03/2026 31,600 -5.5 (-14.82%) 40,874 1,291.62 0 0 37,100 42,600 31,600
26/03/2026 37,100 -6.5 (-14.91%) 11,494 426.43 0 0 43,600 50,100 37,100
25/03/2026 43,600 -7.6 (-14.84%) 11,897 518.71 0 0 51,200 58,800 43,600
24/03/2026 51,100 -9 (-14.98%) 74,185 3,800.13 0 0 60,100 69,100 51,100
23/03/2026 57,000 -10 (-14.93%) 39,370 2,365.16 0 0 67,000 77,000 57,000
20/03/2026 61,000 0.1 (0.16%) 252,834 16,944.79 0 0 60,900 70,000 51,800
19/03/2026 60,900 7.9 (14.91%) 87,703 5,340.03 0 0 53,000 60,900 45,100
18/03/2026 53,000 6.9 (14.97%) 26,002 1,377.98 0 0 46,100 53,000 39,200
17/03/2026 47,000 6.1 (14.91%) 226,543 10,433.85 0 0 40,900 47,000 34,800
16/03/2026 40,900 5.3 (14.89%) 42,801 1,750.56 0 0 35,600 40,900 30,300
13/03/2026 35,600 4.6 (14.84%) 119,300 4,246.98 0 0 31,000 35,600 26,400
12/03/2026 31,000 4 (14.81%) 28,915 896.37 0 0 27,000 31,000 23,000
11/03/2026 27,000 3.5 (14.89%) 56,319 1,520.61 0 0 23,500 27,000 20,000
10/03/2026 23,500 3 (14.63%) 7,006 164.64 0 0 20,500 23,500 17,500
09/03/2026 20,500 2.6 (14.53%) 11,112 227.8 0 0 17,900 20,500 15,300
06/03/2026 18,200 2.3 (14.47%) 98,900 1,766.86 0 0 15,900 18,200 13,600
05/03/2026 15,600 1.5 (10.64%) 105,153 1,671.39 0 0 14,100 16,200 12,000
04/03/2026 14,200 0.3 (2.16%) 23,505 330.91 0 0 13,900 15,900 11,900
03/03/2026 13,900 -0.2 (-1.42%) 23,700 330.13 0 0 14,100 16,200 12,000
02/03/2026 13,500 0.6 (4.65%) 29,408 415.14 0 0 12,900 14,800 11,000
27/02/2026 13,300 0.7 (5.56%) 31,609 408.73 0 0 12,600 14,400 10,800
26/02/2026 12,500 0.5 (4.17%) 1,116 14.04 0 0 12,000 13,800 10,200
25/02/2026 12,600 0.8 (6.78%) 19,205 229.58 0 0 11,800 13,500 10,100
24/02/2026 13,400 0.5 (3.88%) 1,210 14.3 0 0 12,900 14,800 11,000
23/02/2026 12,900 0.9 (7.5%) 119 1.49 0 0 12,000 13,800 10,200
13/02/2026 12,000 -0.3 (-2.44%) 100 1.2 0 0 12,300 14,100 10,500
12/02/2026 12,400 0.2 (1.64%) 2,100 25.8 0 0 12,200 14,000 10,400
11/02/2026 12,000 -0.8 (-6.25%) 2,600 31.83 0 0 12,800 14,700 10,900
10/02/2026 12,800 -0.1 (-0.78%) 300 3.84 0 0 12,900 14,800 11,000
09/02/2026 13,000 0.6 (4.84%) 1,601 20.71 0 0 12,400 14,200 10,600
06/02/2026 12,100 -0.8 (-6.2%) 1,050 12.97 0 0 12,900 14,800 11,000
05/02/2026 12,500 -0.5 (-3.85%) 4,100 53 0 0 13,000 14,900 11,100
04/02/2026 13,000 -0.2 (-1.52%) 2,210 28.74 0 0 13,200 15,100 11,300
03/02/2026 13,200 0.5 (3.94%) 100 1.32 0 0 12,700 14,600 10,800
02/02/2026 12,900 0.5 (4.03%) 4,600 58.55 0 0 12,400 14,200 10,600
30/01/2026 12,400 0.2 (1.64%) 41,402 513.77 0 0 12,200 14,000 10,400
29/01/2026 12,400 -1.1 (-8.15%) 9,000 110.2 0 0 13,500 15,500 11,500
28/01/2026 12,000 -1.2 (-9.09%) 9,005 121.72 0 0 13,200 15,100 11,300
27/01/2026 13,200 0.6 (4.76%) 33,207 439.36 0 0 12,600 14,400 10,800
26/01/2026 12,900 -0.1 (-0.77%) 4,102 51.8 0 0 13,000 14,900 11,100
23/01/2026 13,000 1.1 (9.24%) 106 1.37 0 0 11,900 13,600 10,200
22/01/2026 11,800 -0.9 (-7.09%) 2,501 29.75 0 0 12,700 14,600 10,800
21/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
20/01/2026 12,700 0 (0%) 15,468 196.66 0 0 12,700 14,600 10,800
19/01/2026 12,700 0 (0%) 11,205 142.36 0 0 12,700 14,600 10,800
16/01/2026 12,600 0 (0%) 22,000 278.3 0 0 12,600 14,400 10,800
15/01/2026 12,600 0 (0%) 10,103 127.09 0 0 12,600 14,400 10,800
14/01/2026 12,800 0.2 (1.59%) 8,700 109.99 0 0 12,600 14,400 10,800
13/01/2026 12,700 0 (0%) 1,400 17.65 0 0 12,700 14,600 10,800
12/01/2026 13,300 0.5 (3.91%) 14,800 187.26 0 0 12,800 14,700 10,900
09/01/2026 12,600 -0.5 (-3.82%) 8,300 106.26 0 0 13,100 15,000 11,200
08/01/2026 13,400 0.4 (3.08%) 2,301 30.05 0 0 13,000 14,900 11,100
07/01/2026 12,700 -0.9 (-6.62%) 29,400 380.97 0 0 13,600 15,600 11,600
06/01/2026 14,100 0 (0%) 3,100 42.18 0 0 14,100 16,200 12,000
05/01/2026 14,600 0.7 (5.04%) 5,570 78.44 0 0 13,900 15,900 11,900
31/12/2025 14,400 0.3 (2.13%) 13,700 190.94 0 0 14,100 16,200 12,000
30/12/2025 14,700 0.1 (0.68%) 1,800 25.45 0 0 14,600 16,700 12,500
29/12/2025 14,800 0.4 (2.78%) 2,700 39.54 0 0 14,400 16,500 12,300
26/12/2025 14,700 -0.2 (-1.34%) 34,206 491.37 0 0 14,900 17,100 12,700
25/12/2025 15,400 1 (6.94%) 7,925 118.1 0 0 14,400 16,500 12,300
24/12/2025 15,000 -0.1 (-0.66%) 7,600 109.29 0 0 15,100 17,300 12,900
23/12/2025 14,900 -1.5 (-9.15%) 21,722 327.6 0 0 16,400 18,800 14,000
22/12/2025 16,400 -0.8 (-4.65%) 19,794 324.97 0 0 17,200 19,700 14,700
19/12/2025 16,600 -1 (-5.68%) 14,556 250.22 0 0 17,600 20,200 15,000
18/12/2025 18,000 0.8 (4.65%) 16,500 290.6 0 0 17,200 19,700 14,700
17/12/2025 17,500 1.6 (10.06%) 47,507 816.51 0 0 15,900 18,200 13,600
16/12/2025 16,000 -0.8 (-4.76%) 14,500 230.87 0 0 16,800 19,300 14,300
15/12/2025 16,000 -2.1 (-11.6%) 21,000 353.66 0 0 18,100 20,800 15,400
12/12/2025 18,000 -2.2 (-10.89%) 36,500 660.03 0 0 20,200 23,200 17,200
11/12/2025 20,500 -1.8 (-8.07%) 25,005 505.94 0 0 22,300 25,600 19,000
10/12/2025 20,900 -1 (-4.57%) 25,305 563.58 0 0 21,900 25,100 18,700
09/12/2025 20,900 0.1 (0.48%) 119,107 2,607.48 0 0 20,800 23,900 17,700
08/12/2025 20,700 -3.5 (-14.46%) 66,133 1,375.61 0 0 24,200 27,800 20,600
05/12/2025 24,200 -4.2 (-14.79%) 20,514 496.46 0 0 28,400 32,600 24,200
04/12/2025 24,400 -4.2 (-14.69%) 63,035 1,792.97 0 0 28,600 32,800 24,400
03/12/2025 29,500 3.8 (14.79%) 23,700 676.68 0 0 25,700 29,500 21,900
02/12/2025 26,000 0.5 (1.96%) 45,826 1,179.2 0 0 25,500 29,300 21,700
01/12/2025 25,500 3.3 (14.86%) 19,861 506.44 0 0 22,200 25,500 18,900
28/11/2025 22,400 2.9 (14.87%) 47,326 1,050.26 0 0 19,500 22,400 16,600
27/11/2025 19,500 2.5 (14.71%) 26,847 523.34 0 0 17,000 19,500 14,500
26/11/2025 17,200 2.2 (14.67%) 38,515 653.07 0 0 15,000 17,200 12,800
25/11/2025 15,100 1.9 (14.39%) 12,200 182.6 0 0 13,200 15,100 11,300
24/11/2025 15,100 0.1 (0.67%) 1,053 14.04 0 0 15,000 17,200 12,800
21/11/2025 15,000 0.1 (0.67%) 4,500 67.68 0 0 14,900 17,100 12,700
20/11/2025 15,300 -0.3 (-1.92%) 2,600 38.63 0 0 15,600 17,900 13,300
19/11/2025 15,500 -0.5 (-3.13%) 8,000 124.53 0 0 16,000 18,400 13,600
18/11/2025 16,000 -0.2 (-1.23%) 4,300 68.67 0 0 16,200 18,600 13,800
17/11/2025 16,900 -0.1 (-0.59%) 1,600 25.88 0 0 17,000 19,500 14,500
14/11/2025 17,000 0 (0%) 7,801 132.6 0 0 17,000 19,500 14,500
13/11/2025 17,000 0.3 (1.8%) 2,100 35.66 0 0 16,700 19,200 14,200
12/11/2025 16,900 0.3 (1.81%) 800 13.39 0 0 16,600 19,000 14,200
11/11/2025 16,600 0.5 (3.11%) 1,400 23.24 0 0 16,100 18,500 13,700
10/11/2025 17,000 1 (6.25%) 1,447 23.25 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 1,100 17.6 0 0 16,000 18,400 13,600
06/11/2025 16,000 0.1 (0.63%) 2,300 36.87 0 0 15,900 18,200 13,600
05/11/2025 15,800 -0.8 (-4.82%) 1,300 20.7 0 0 16,600 19,000 14,200
04/11/2025 17,000 0.2 (1.19%) 8,100 134.5 0 0 16,800 19,300 14,300
03/11/2025 16,800 0.1 (0.6%) 14,001 235.88 0 0 16,700 19,200 14,200
31/10/2025 15,800 -1.6 (-9.2%) 19,600 326.58 0 0 17,400 20,000 14,800
30/10/2025 17,000 1.5 (9.68%) 22,400 389.96 0 0 15,500 17,800 13,200
29/10/2025 15,500 2 (14.81%) 40,612 629.49 0 0 13,500 15,500 11,500
28/10/2025 13,500 1.7 (14.41%) 26,900 363.14 0 0 11,800 13,500 10,100
27/10/2025 11,800 1.5 (14.56%) 16,502 193.97 0 0 10,300 11,800 8,800
24/10/2025 10,400 1.3 (14.29%) 13,512 139.56 0 0 9,100 10,400 7,800
23/10/2025 9,400 1.2 (14.63%) 6,800 61.84 0 0 8,200 9,400 7,000
22/10/2025 8,200 -0.7 (-7.87%) 900 7.41 0 0 8,900 10,200 7,600
21/10/2025 9,000 0.2 (2.27%) 8,700 77.55 0 0 8,800 10,100 7,500
20/10/2025 8,800 -0.2 (-2.22%) 1,400 12.25 0 0 9,000 10,300 7,700
17/10/2025 9,000 0 (0%) 1,001 9.01 0 0 9,000 10,300 7,700
16/10/2025 9,000 0.1 (1.12%) 9,400 84.58 0 0 8,900 10,200 7,600
15/10/2025 9,000 -1 (-10%) 8,200 72.72 0 0 10,000 11,500 8,500
14/10/2025 10,000 0 (0%) 5,103 51.03 0 0 10,000 11,500 8,500
13/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/10/2025 10,100 0 (0%) 2,100 21.01 0 0 10,100 11,600 8,600
09/10/2025 10,000 -0.5 (-4.76%) 9,000 91.1 0 0 10,500 12,000 9,000
08/10/2025 10,500 -0.5 (-4.55%) 3,500 36.75 0 0 11,000 12,600 9,400
07/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/10/2025 11,000 -0.6 (-5.17%) 4,900 53.9 0 0 11,600 13,300 9,900
03/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
01/10/2025 12,000 1.1 (10.09%) 5,300 61.63 0 0 10,900 12,500 9,300
30/09/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/09/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300

Historical Data-ko - BSC

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