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
01/04/2026 15,300 -0.4 (-2.55%) 1,500 23.79 0 0 15,700 18,000 13,400
31/03/2026 15,000 -2.2 (-12.79%) 2,223 34.79 0 0 17,200 19,700 14,700
30/03/2026 17,000 0.6 (3.66%) 1,762 30.27 0 0 16,400 18,800 14,000
27/03/2026 16,100 0.9 (5.92%) 5,632 92.61 0 0 15,200 17,400 13,000
26/03/2026 16,300 -0.1 (-0.61%) 2,429 36.84 0 0 16,400 18,800 14,000
25/03/2026 16,500 1 (6.45%) 2,450 40.29 0 0 15,500 17,800 13,200
24/03/2026 15,600 1 (6.85%) 4,038 62.65 0 0 14,600 16,700 12,500
23/03/2026 14,300 -0.8 (-5.3%) 1,549 22.54 0 0 15,100 17,300 12,900
20/03/2026 15,300 0.4 (2.68%) 5,907 89.49 0 0 14,900 17,100 12,700
19/03/2026 14,600 -0.3 (-2.01%) 902 13.41 0 0 14,900 17,100 12,700
18/03/2026 15,000 0.5 (3.45%) 2,708 40.29 0 0 14,500 16,600 12,400
17/03/2026 14,500 -0.8 (-5.23%) 6,601 95.87 0 0 15,300 17,500 13,100
16/03/2026 14,900 0.2 (1.36%) 4,215 64.57 0 0 14,700 16,900 12,500
13/03/2026 14,800 0 (0%) 1,903 27.97 0 0 14,800 17,000 12,600
12/03/2026 14,500 -0.5 (-3.33%) 5,094 75.49 0 0 15,000 17,200 12,800
11/03/2026 14,700 -0.2 (-1.34%) 3,200 48.01 0 0 14,900 17,100 12,700
10/03/2026 14,800 0.2 (1.37%) 2,579 38.45 0 0 14,600 16,700 12,500
09/03/2026 14,300 -2.5 (-14.88%) 6,461 94.06 0 0 16,800 19,300 14,300
06/03/2026 16,900 -0.1 (-0.59%) 4,200 70.75 0 0 17,000 19,500 14,500
05/03/2026 16,900 -0.6 (-3.43%) 7,200 122.27 0 0 17,500 20,100 14,900
04/03/2026 17,500 -0.4 (-2.23%) 9,362 163.88 0 0 17,900 20,500 15,300
03/03/2026 18,100 0.1 (0.56%) 15,232 273.12 0 0 18,000 20,700 15,300
02/03/2026 17,900 1.2 (7.19%) 41,639 748.84 0 0 16,700 19,200 14,200
27/02/2026 16,200 0.6 (3.85%) 220 3.68 0 0 15,600 17,900 13,300
26/02/2026 16,000 -1.1 (-6.43%) 2,000 31.13 0 0 17,100 19,600 14,600
25/02/2026 17,000 0.1 (0.59%) 420 7.14 0 0 16,900 19,400 14,400
24/02/2026 16,100 -0.7 (-4.17%) 9,426 159.57 0 0 16,800 19,300 14,300
23/02/2026 16,700 0.7 (4.38%) 208 3.49 0 0 16,000 18,400 13,600
13/02/2026 16,100 0.2 (1.26%) 2,300 36.72 0 0 15,900 18,200 13,600
12/02/2026 15,800 0 (0%) 801 12.74 0 0 15,800 18,100 13,500
11/02/2026 15,700 -0.2 (-1.26%) 1,300 20.6 0 0 15,900 18,200 13,600
10/02/2026 16,000 -0.2 (-1.23%) 900 14.31 0 0 16,200 18,600 13,800
09/02/2026 15,900 -0.3 (-1.85%) 410 6.62 0 0 16,200 18,600 13,800
06/02/2026 16,000 -0.5 (-3.03%) 2,130 34.53 0 0 16,500 18,900 14,100
05/02/2026 16,500 -0.1 (-0.6%) 500 8.25 0 0 16,600 19,000 14,200
04/02/2026 16,600 0 (0%) 644 10.68 0 0 16,600 19,000 14,200
03/02/2026 16,600 0.3 (1.84%) 100 1.66 0 0 16,300 18,700 13,900
02/02/2026 16,500 -0.2 (-1.2%) 1,043 16.96 0 0 16,700 19,200 14,200
30/01/2026 16,700 1 (6.37%) 101 1.69 0 0 15,700 18,000 13,400
29/01/2026 16,000 -0.5 (-3.03%) 3,004 47.06 0 0 16,500 18,900 14,100
28/01/2026 16,800 0.7 (4.35%) 450 7.35 0 0 16,100 18,500 13,700
27/01/2026 15,300 -0.9 (-5.56%) 2,640 42.54 0 0 16,200 18,600 13,800
26/01/2026 16,000 -0.9 (-5.33%) 5,200 84.45 0 0 16,900 19,400 14,400
23/01/2026 16,800 -0.5 (-2.89%) 1,718 28.95 0 0 17,300 19,800 14,800
22/01/2026 17,100 0 (0%) 213 3.67 0 0 17,100 19,600 14,600
21/01/2026 17,000 -0.2 (-1.16%) 409 6.98 0 0 17,200 19,700 14,700
20/01/2026 17,400 0.4 (2.35%) 3,101 53.25 0 0 17,000 19,500 14,500
19/01/2026 17,000 -0.3 (-1.73%) 1,304 22.14 0 0 17,300 19,800 14,800
16/01/2026 17,200 0.2 (1.18%) 324 5.61 0 0 17,000 19,500 14,500
15/01/2026 17,100 0.1 (0.59%) 1,738 29.62 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 1,251 21.28 0 0 17,000 19,500 14,500
13/01/2026 17,000 -0.3 (-1.73%) 130 2.21 0 0 17,300 19,800 14,800
12/01/2026 17,300 0 (0%) 2 0.04 0 0 17,300 19,800 14,800
09/01/2026 17,300 0 (0%) 1 0.02 0 0 17,300 19,800 14,800
08/01/2026 17,200 1 (6.17%) 600 10.38 0 0 16,200 18,600 13,800
07/01/2026 16,100 0.1 (0.63%) 3,770 61.21 0 0 16,000 18,400 13,600
06/01/2026 16,200 -1.3 (-7.43%) 1,042 16.69 0 0 17,500 20,100 14,900
05/01/2026 17,500 0 (0%) 83 1.34 0 0 17,500 20,100 14,900
31/12/2025 17,500 0 (0%) 70 1.06 0 0 17,500 20,100 14,900
30/12/2025 17,500 0.5 (2.94%) 119 2.06 0 0 17,000 19,500 14,500
29/12/2025 17,000 -0.6 (-3.41%) 100 1.7 0 0 17,600 20,200 15,000
26/12/2025 17,600 0 (0%) 0 0 343,400 5,185.34 17,600 20,200 15,000
25/12/2025 17,500 0.3 (1.74%) 203 3.57 0 0 17,200 19,700 14,700
24/12/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/12/2025 17,100 -0.4 (-2.29%) 1,500 25.75 0 0 17,500 20,100 14,900
22/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/12/2025 17,500 -0.8 (-4.37%) 100 1.75 0 0 18,300 21,000 15,600
16/12/2025 18,300 1.2 (7.02%) 111 2.01 0 0 17,100 19,600 14,600
15/12/2025 17,100 0 (0%) 140 2.39 0 0 17,100 19,600 14,600
12/12/2025 17,100 -0.8 (-4.47%) 210 3.6 0 0 17,900 20,500 15,300
11/12/2025 17,900 0.8 (4.68%) 100 1.79 0 0 17,100 19,600 14,600
10/12/2025 17,100 0 (0%) 54 0.92 0 0 17,100 19,600 14,600
09/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/12/2025 17,000 -0.1 (-0.58%) 3,350 57.17 0 0 17,100 19,600 14,600
05/12/2025 17,000 -0.2 (-1.16%) 1,900 32.5 0 0 17,200 19,700 14,700
04/12/2025 17,300 0.1 (0.58%) 800 13.77 0 0 17,200 19,700 14,700
03/12/2025 17,300 0.1 (0.58%) 800 13.72 0 0 17,200 19,700 14,700
02/12/2025 17,200 0 (0%) 6 0.1 0 0 17,200 19,700 14,700
01/12/2025 17,000 -0.4 (-2.3%) 200 3.43 0 0 17,400 20,000 14,800
28/11/2025 17,300 -0.4 (-2.26%) 400 6.94 0 0 17,700 20,300 15,100
27/11/2025 17,700 0.4 (2.31%) 132 2.32 0 0 17,300 19,800 14,800
26/11/2025 17,500 0.6 (3.55%) 500 8.63 0 0 16,900 19,400 14,400
25/11/2025 16,600 -1.1 (-6.21%) 2,300 38.9 0 0 17,700 20,300 15,100
24/11/2025 18,000 0 (0%) 337 5.95 0 0 18,000 20,700 15,300
21/11/2025 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
20/11/2025 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
19/11/2025 17,900 -0.1 (-0.56%) 2,100 37.79 0 0 18,000 20,700 15,300
18/11/2025 18,000 0 (0%) 260 4.67 0 0 18,000 20,700 15,300
17/11/2025 18,000 0.2 (1.12%) 13,144 236.33 0 0 17,800 20,400 15,200
14/11/2025 17,800 0 (0%) 40 0.65 0 0 17,800 20,400 15,200
13/11/2025 17,700 -0.1 (-0.56%) 336 5.93 0 0 17,800 20,400 15,200
12/11/2025 17,800 0 (0%) 40 0.71 0 0 17,800 20,400 15,200
11/11/2025 17,900 1.4 (8.48%) 430 7.66 0 0 16,500 18,900 14,100
10/11/2025 16,200 -1.3 (-7.43%) 1,920 31.7 0 0 17,500 20,100 14,900
07/11/2025 17,500 0 (0%) 1,200 21 0 0 17,500 20,100 14,900
06/11/2025 17,700 -0.2 (-1.12%) 1,200 21.02 0 0 17,900 20,500 15,300
05/11/2025 18,000 0.6 (3.45%) 3,036 54.38 0 0 17,400 20,000 14,800
04/11/2025 18,000 -0.2 (-1.1%) 4,430 77.18 0 0 18,200 20,900 15,500
03/11/2025 18,100 0.9 (5.23%) 314 5.72 0 0 17,200 19,700 14,700
31/10/2025 16,400 -1.5 (-8.38%) 501 8.6 0 0 17,900 20,500 15,300
30/10/2025 17,700 -0.3 (-1.67%) 800 14.29 0 0 18,000 20,700 15,300
29/10/2025 17,900 0.5 (2.87%) 625 11.23 0 0 17,400 20,000 14,800
28/10/2025 17,300 0 (0%) 500 8.71 0 0 17,300 19,800 14,800
27/10/2025 17,600 -0.4 (-2.22%) 1,945 33.56 0 0 18,000 20,700 15,300
24/10/2025 18,000 0 (0%) 108 1.94 0 0 18,000 20,700 15,300
23/10/2025 17,900 0 (0%) 200 3.59 0 0 17,900 20,500 15,300
22/10/2025 16,400 0.2 (1.23%) 4,800 85.84 0 0 16,200 18,600 13,800
21/10/2025 16,100 -1.8 (-10.06%) 1,737 28.12 0 0 17,900 20,500 15,300
20/10/2025 17,100 -0.3 (-1.72%) 6,403 114.47 0 0 17,400 20,000 14,800
17/10/2025 17,300 0.9 (5.49%) 1,290 22.47 0 0 16,400 18,800 14,000
16/10/2025 17,700 0.1 (0.57%) 2,257 37.08 0 0 17,600 20,200 15,000
15/10/2025 17,800 -0.4 (-2.2%) 1,410 24.88 0 0 18,200 20,900 15,500
14/10/2025 18,000 0.3 (1.69%) 320 5.82 0 0 17,700 20,300 15,100
13/10/2025 17,700 0.5 (2.91%) 938 16.61 0 0 17,200 19,700 14,700
10/10/2025 17,200 -0.5 (-2.82%) 10,920 187.72 0 0 17,700 20,300 15,100
09/10/2025 17,800 0 (0%) 312 5.53 0 0 17,800 20,400 15,200
08/10/2025 17,800 0 (0%) 3,328 59.23 0 0 17,800 20,400 15,200
07/10/2025 17,900 0.1 (0.56%) 2,137 38.05 0 0 17,800 20,400 15,200
06/10/2025 17,800 0 (0%) 16,712 297.44 0 0 17,800 20,400 15,200
03/10/2025 17,800 0 (0%) 426 7.58 0 0 17,800 20,400 15,200
02/10/2025 17,800 0 (0%) 600 10.68 0 0 17,800 20,400 15,200
01/10/2025 17,900 -0.3 (-1.65%) 4,800 85.67 0 0 18,200 20,900 15,500

Historical Data-ko - BSC

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