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
29/04/2026 12,600 0.15 (1.2%) 873,900 10,842.39 0 0 12,450 13,300 11,600
28/04/2026 12,450 -0.15 (-1.19%) 872,000 10,887.98 0 0 12,600 13,450 11,750
24/04/2026 12,600 -0.15 (-1.18%) 637,300 8,077.46 0 0 12,750 13,600 11,900
23/04/2026 12,750 0.1 (0.79%) 1,620,300 20,453.24 0 0 12,650 13,500 11,800
22/04/2026 12,650 -0.15 (-1.17%) 663,000 8,441.85 0 0 12,800 13,650 11,950
21/04/2026 12,800 -0.15 (-1.16%) 1,051,400 13,552.71 0 0 12,950 13,850 12,050
20/04/2026 12,950 -0.1 (-0.77%) 718,700 9,325.02 0 0 13,050 13,950 12,150
17/04/2026 13,050 0.15 (1.16%) 1,314,500 17,063.34 0 0 12,900 13,800 12,000
16/04/2026 12,900 0.05 (0.39%) 1,491,800 19,355.21 0 0 12,850 13,700 12,000
15/04/2026 12,850 0 (0%) 935,100 12,086.96 0 0 12,850 13,700 12,000
14/04/2026 12,850 -0.05 (-0.39%) 811,900 10,421.36 0 0 12,900 13,800 12,000
13/04/2026 12,900 -0.15 (-1.15%) 876,100 11,268.51 0 0 13,050 13,950 12,150
10/04/2026 13,050 0.3 (2.35%) 1,521,900 19,805.23 0 0 12,750 13,600 11,900
09/04/2026 12,750 -0.15 (-1.16%) 947,000 12,101.43 0 0 12,900 13,800 12,000
08/04/2026 12,900 0.5 (4.03%) 1,928,800 24,639 0 0 12,400 13,250 11,550
07/04/2026 12,400 0.15 (1.22%) 764,800 9,459.78 0 0 12,250 13,100 11,400
06/04/2026 12,250 -0.25 (-2%) 1,278,500 15,816.94 0 0 12,500 13,350 11,650
03/04/2026 12,500 -0.15 (-1.19%) 827,700 10,423.75 0 0 12,650 13,500 11,800
02/04/2026 12,650 -0.15 (-1.17%) 1,132,200 14,320.81 0 0 12,800 13,650 11,950
01/04/2026 12,800 0.2 (1.59%) 1,270,400 16,275.82 0 0 12,600 13,450 11,750
31/03/2026 12,600 -0.05 (-0.4%) 956,900 12,153.59 0 0 12,650 13,500 11,800
30/03/2026 12,650 -0.3 (-2.32%) 1,390,700 17,632.77 0 0 12,950 13,850 12,050
27/03/2026 12,950 0.2 (1.57%) 1,288,600 16,538.02 0 0 12,750 13,600 11,900
26/03/2026 12,750 -0.1 (-0.78%) 1,253,000 15,828.18 0 0 12,850 13,700 12,000
25/03/2026 12,850 0.35 (2.8%) 1,439,400 18,393.38 0 0 12,500 13,350 11,650
24/03/2026 12,500 0.15 (1.21%) 1,125,500 14,060.12 0 0 12,350 13,200 11,500
23/03/2026 12,350 -0.65 (-5%) 2,731,000 33,775.77 0 0 13,000 13,900 12,100
20/03/2026 13,000 -0.65 (-4.76%) 2,923,200 38,523.53 0 0 13,650 14,600 12,700
19/03/2026 13,650 -0.65 (-4.55%) 2,432,300 33,383.64 0 0 14,300 15,300 13,300
18/03/2026 14,300 0.2 (1.42%) 2,003,700 28,373.02 0 0 14,100 15,050 13,150
17/03/2026 14,100 0.1 (0.71%) 1,219,200 17,248.14 0 0 14,000 14,950 13,050
16/03/2026 14,000 -0.1 (-0.71%) 2,674,800 37,485.14 0 0 14,100 15,050 13,150
13/03/2026 14,100 -0.3 (-2.08%) 3,913,700 56,132.66 0 0 14,400 15,400 13,400
12/03/2026 14,400 -0.35 (-2.37%) 2,627,300 38,401.84 0 0 14,750 15,750 13,750
11/03/2026 14,750 0.7 (4.98%) 2,429,500 35,228.55 0 0 14,050 15,000 13,100
10/03/2026 14,050 -0.9 (-6.02%) 7,819,700 110,893.52 0 0 14,950 15,950 13,950
09/03/2026 14,950 -1.1 (-6.85%) 1,890,200 28,272.2 0 0 16,050 17,150 14,950
06/03/2026 16,050 -1.2 (-6.96%) 5,655,200 93,239.97 0 0 17,250 18,450 16,050
05/03/2026 17,250 -1.25 (-6.76%) 5,157,000 90,621.74 0 0 18,500 19,750 17,250
04/03/2026 18,500 0.9 (5.11%) 11,190,600 201,035.23 0 0 17,600 18,800 16,400
03/03/2026 17,600 1.15 (6.99%) 9,194,100 159,943.34 0 0 16,450 17,600 15,300
02/03/2026 16,450 1.05 (6.82%) 4,409,200 72,515.79 0 0 15,400 16,450 14,350
27/02/2026 15,400 0.7 (4.76%) 4,771,900 72,361.8 0 0 14,700 15,700 13,700
26/02/2026 14,700 -0.1 (-0.68%) 2,129,700 31,658.9 0 0 14,800 15,800 13,800
25/02/2026 14,800 -0.1 (-0.67%) 1,534,200 22,765. 0 0 14,900 15,900 13,900
24/02/2026 14,900 0.2 (1.36%) 2,773,000 41,165.08 0 0 14,700 15,700 13,700
23/02/2026 14,700 0.6 (4.26%) 2,211,900 32,365.46 0 0 14,100 15,050 13,150
13/02/2026 14,100 0.2 (1.44%) 1,666,100 23,414.88 0 0 13,900 14,850 12,950
12/02/2026 13,900 0.35 (2.58%) 1,243,900 17,273.61 0 0 13,550 14,450 12,650
11/02/2026 13,550 0.05 (0.37%) 1,375,100 18,837.07 0 0 13,500 14,400 12,600
10/02/2026 13,500 -0.4 (-2.88%) 2,429,900 33,236.8 0 0 13,900 14,850 12,950
09/02/2026 13,900 -0.25 (-1.77%) 1,550,800 21,771.74 0 0 14,150 15,100 13,200
06/02/2026 14,150 -0.35 (-2.41%) 5,058,100 73,778.79 0 0 14,500 15,500 13,500
05/02/2026 14,500 -0.55 (-3.65%) 5,267,700 79,561.15 0 0 15,050 16,100 14,000
04/02/2026 15,050 0.95 (6.74%) 5,975,200 88,851.33 0 0 14,100 15,050 13,150
03/02/2026 14,100 0.5 (3.68%) 3,401,500 47,907.87 0 0 13,600 14,550 12,650
02/02/2026 13,600 0.55 (4.21%) 2,088,100 27,619.59 0 0 13,050 13,950 12,150
30/01/2026 13,050 0 (0%) 1,480,500 19,387.89 0 0 13,050 13,950 12,150
29/01/2026 13,050 0.1 (0.77%) 800,500 10,407.36 0 0 12,950 13,850 12,050
28/01/2026 12,950 0.05 (0.39%) 1,741,000 22,428.2 0 0 12,900 13,800 12,000
27/01/2026 12,900 -0.3 (-2.27%) 1,986,600 25,665.28 0 0 13,200 14,100 12,300
26/01/2026 13,200 -0.9 (-6.38%) 2,987,900 40,274.83 0 0 14,100 15,050 13,150
23/01/2026 14,100 -0.2 (-1.4%) 3,865,500 55,995.07 0 0 14,300 15,300 13,300
22/01/2026 14,300 0.9 (6.72%) 4,522,500 64,327.63 0 0 13,400 14,300 12,500
21/01/2026 13,400 -0.5 (-3.6%) 1,343,000 18,188.95 0 0 13,900 14,850 12,950
20/01/2026 13,900 0.8 (6.11%) 2,611,800 35,770.65 0 0 13,100 14,000 12,200
19/01/2026 13,100 -0.2 (-1.5%) 751,400 9,962.65 0 0 13,300 14,200 12,400
16/01/2026 13,300 -0.3 (-2.21%) 1,565,400 21,009.96 0 0 13,600 14,550 12,650
15/01/2026 13,600 -0.15 (-1.09%) 1,216,900 16,844.67 0 0 13,750 14,700 12,800
14/01/2026 13,750 0.5 (3.77%) 4,781,600 66,547.79 0 0 13,250 14,150 12,350
13/01/2026 13,250 -0.05 (-0.38%) 986,000 13,055.33 0 0 13,300 14,200 12,400
12/01/2026 13,300 0.1 (0.76%) 1,007,800 13,256.86 0 0 13,200 14,100 12,300
09/01/2026 13,200 0.4 (3.13%) 1,862,400 24,514.76 0 0 12,800 13,650 11,950
08/01/2026 12,800 0.15 (1.19%) 1,330,800 16,932.62 0 0 12,650 13,500 11,800
07/01/2026 12,650 0.1 (0.8%) 758,700 9,588.18 0 0 12,550 13,400 11,700
06/01/2026 12,550 0.05 (0.4%) 642,200 8,030.19 0 0 12,500 13,350 11,650
05/01/2026 12,500 0.15 (1.21%) 983,400 12,494.23 0 0 12,350 13,200 11,500
31/12/2025 12,350 0.05 (0.41%) 429,000 5,337.48 0 0 12,300 13,150 11,450
30/12/2025 12,300 -0.05 (-0.4%) 321,400 3,976.02 0 0 12,350 13,200 11,500
29/12/2025 12,350 0 (0%) 311,600 3,854.74 0 0 12,350 13,200 11,500
26/12/2025 12,350 -0.2 (-1.59%) 696,900 8,634.95 0 0 12,550 13,400 11,700
25/12/2025 12,550 -0.1 (-0.79%) 440,100 5,544.44 0 0 12,650 13,500 11,800
24/12/2025 12,650 -0.05 (-0.39%) 415,700 5,244 0 0 12,700 13,550 11,850
23/12/2025 12,700 0 (0%) 741,200 9,400.13 0 0 12,700 13,550 11,850
22/12/2025 12,700 0.2 (1.6%) 539,600 6,835.37 0 0 12,500 13,350 11,650
19/12/2025 12,500 0 (0%) 508,800 6,351.04 0 0 12,500 13,350 11,650
18/12/2025 12,500 0 (0%) 360,800 4,511.47 0 0 12,500 13,350 11,650
17/12/2025 12,500 0 (0%) 435,200 5,441.54 0 0 12,500 13,350 11,650
16/12/2025 12,500 0.2 (1.63%) 1,028,500 12,735.2 0 0 12,300 13,150 11,450
15/12/2025 12,300 -0.05 (-0.4%) 855,000 10,630.73 0 0 12,350 13,200 11,500
12/12/2025 12,350 -0.85 (-6.44%) 1,978,800 25,238.43 0 0 13,200 14,100 12,300
11/12/2025 13,200 -0.1 (-0.75%) 547,900 7,244.27 0 0 13,300 14,200 12,400
10/12/2025 13,300 0.15 (1.14%) 751,200 10,038.45 30,000 397.5 13,150 14,050 12,250
09/12/2025 13,150 -0.4 (-2.95%) 1,614,900 21,393.43 0 0 13,550 14,450 12,650
08/12/2025 13,550 -0.4 (-2.87%) 1,651,700 22,461.39 0 0 13,950 14,900 13,000
05/12/2025 13,950 0.3 (2.2%) 3,503,700 48,667.02 0 0 13,650 14,600 12,700
04/12/2025 13,650 0.85 (6.64%) 2,957,900 39,944.28 0 0 12,800 13,650 11,950
03/12/2025 12,800 0 (0%) 377,500 4,844.47 0 0 12,800 13,650 11,950
02/12/2025 12,800 0.1 (0.79%) 511,000 6,489.35 0 0 12,700 13,550 11,850
01/12/2025 12,700 -0.15 (-1.17%) 541,000 6,944.14 0 0 12,850 13,700 12,000
28/11/2025 12,850 0 (0%) 607,900 7,862.02 0 0 12,850 13,700 12,000
27/11/2025 12,850 -0.15 (-1.15%) 582,400 7,517.52 0 0 13,000 13,900 12,100
26/11/2025 13,000 0.1 (0.78%) 640,300 8,341.05 0 0 12,900 13,800 12,000
25/11/2025 12,900 0.05 (0.39%) 1,118,700 14,471.94 0 0 12,850 13,700 12,000
24/11/2025 12,850 -0.05 (-0.39%) 495,000 6,375.22 0 0 12,900 13,800 12,000
21/11/2025 12,900 -0.05 (-0.39%) 557,900 7,193.07 0 0 12,950 13,850 12,050
20/11/2025 12,950 -0.05 (-0.38%) 563,500 7,324.21 0 0 13,000 13,900 12,100
19/11/2025 13,000 -0.2 (-1.52%) 563,500 7,365.9 0 0 13,200 14,100 12,300
18/11/2025 13,200 0.2 (1.54%) 2,030,600 26,962.22 0 0 13,000 13,900 12,100
17/11/2025 13,000 0.1 (0.78%) 642,800 8,306.91 0 0 12,900 13,800 12,000
14/11/2025 12,900 0.1 (0.78%) 388,700 4,978.82 0 0 12,800 13,650 11,950
13/11/2025 12,800 0.15 (1.19%) 1,239,200 16,029.5 0 0 12,650 13,500 11,800
12/11/2025 12,650 0.15 (1.2%) 659,500 8,316.93 0 0 12,500 13,350 11,650
11/11/2025 12,500 0 (0%) 329,000 4,115.7 0 0 12,500 13,350 11,650
10/11/2025 12,500 0 (0%) 414,900 5,189.89 0 0 12,500 13,350 11,650
07/11/2025 12,500 -0.1 (-0.79%) 912,700 11,583.88 0 0 12,600 13,450 11,750
06/11/2025 12,600 -0.4 (-3.08%) 483,200 6,204.49 0 0 13,000 13,900 12,100
05/11/2025 13,000 -0.2 (-1.52%) 405,600 5,285.51 0 0 13,200 14,100 12,300
04/11/2025 13,200 0.2 (1.54%) 1,420,300 18,098.18 0 0 13,000 13,900 12,100
03/11/2025 13,000 -0.1 (-0.76%) 1,479,800 19,478.97 0 0 13,100 14,000 12,200
31/10/2025 13,100 -0.1 (-0.76%) 908,200 12,024.88 0 0 13,200 14,100 12,300
30/10/2025 13,200 0 (0%) 680,400 8,995.24 0 0 13,200 14,100 12,300
29/10/2025 13,200 0.35 (2.72%) 2,133,500 28,069.79 0 0 12,850 13,700 12,000

Historical Data-ko - BSC

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