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 13,600 -0.4 (-2.86%) 113,300 1,481.43 0 0 14,000 14,950 13,050
31/03/2026 14,000 0.1 (0.72%) 1,004,100 13,956.9 0 0 13,900 14,850 12,950
30/03/2026 13,900 -0.05 (-0.36%) 1,100 15.04 0 0 13,950 14,900 13,000
27/03/2026 13,950 0.55 (4.1%) 437,100 5,712.65 0 0 13,400 14,300 12,500
26/03/2026 13,400 0 (0%) 458,100 5,963.95 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.2 (1.52%) 577,700 7,505.67 0 0 13,200 14,100 12,300
24/03/2026 13,200 0 (0%) 319,700 4,171.15 0 0 13,200 14,100 12,300
23/03/2026 13,200 -0.1 (-0.75%) 164,000 2,130.3 0 0 13,300 14,200 12,400
20/03/2026 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
19/03/2026 13,300 0 (0%) 1,500 19.85 0 0 13,300 14,200 12,400
18/03/2026 13,300 0.4 (3.1%) 300 3.89 0 0 12,900 13,800 12,000
17/03/2026 12,900 -0.6 (-4.44%) 1,300 16.64 0 0 13,500 14,400 12,600
16/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
13/03/2026 13,500 0.4 (3.05%) 400 5.12 0 0 13,100 14,000 12,200
12/03/2026 13,100 0.1 (0.77%) 7,500 98.03 0 0 13,000 13,900 12,100
11/03/2026 13,000 0 (0%) 1,700 21.38 0 0 13,000 13,900 12,100
10/03/2026 13,000 0 (0%) 600 7.73 0 0 13,000 13,900 12,100
09/03/2026 13,000 -0.5 (-3.7%) 22,200 291.52 0 0 13,500 14,400 12,600
06/03/2026 13,500 0.6 (4.65%) 300 3.91 0 0 12,900 13,800 12,000
05/03/2026 12,900 -0.1 (-0.77%) 2,300 28.76 0 0 13,000 13,900 12,100
04/03/2026 13,000 -0.3 (-2.26%) 300 3.92 2,372,000 30,646.4 13,300 14,200 12,400
03/03/2026 13,300 -0.1 (-0.75%) 1,600 20.62 0 0 13,400 14,300 12,500
02/03/2026 13,400 0.45 (3.47%) 15,800 198.34 0 0 12,950 13,850 12,050
27/02/2026 12,950 -0.05 (-0.38%) 500 6.48 0 0 13,000 13,900 12,100
26/02/2026 13,000 0 (0%) 200 2.6 0 0 13,000 13,900 12,100
25/02/2026 13,000 -0.1 (-0.76%) 6,400 83.25 0 0 13,100 14,000 12,200
24/02/2026 13,100 -0.4 (-2.96%) 1,300 17.05 0 0 13,500 14,400 12,600
23/02/2026 13,500 0 (0%) 5,000 67.08 0 0 13,500 14,400 12,600
13/02/2026 13,500 -0.4 (-2.88%) 38,900 527.48 0 0 13,900 14,850 12,950
12/02/2026 13,900 0.8 (6.11%) 344,000 4,492.13 0 0 13,100 14,000 12,200
11/02/2026 13,100 -0.75 (-5.42%) 21,100 290.21 1,000,000 13,000 13,850 14,800 12,900
10/02/2026 13,850 0.1 (0.73%) 8,000 109.82 0 0 13,750 14,700 12,800
09/02/2026 13,750 0.75 (5.77%) 500 6.67 0 0 13,000 13,900 12,100
06/02/2026 13,000 -0.1 (-0.76%) 1,200 15.6 0 0 13,100 14,000 12,200
05/02/2026 13,100 -0.45 (-3.32%) 300 3.96 0 0 13,550 14,450 12,650
04/02/2026 13,550 -0.2 (-1.45%) 18,400 250.21 0 0 13,750 14,700 12,800
03/02/2026 13,750 0 (0%) 900 12.25 0 0 13,750 14,700 12,800
02/02/2026 13,750 -0.25 (-1.79%) 2,700 35.48 100,000 1,435 14,000 14,950 13,050
30/01/2026 14,000 0 (0%) 500 6.76 420,000 6,027 14,000 14,950 13,050
29/01/2026 14,000 -0.55 (-3.78%) 350,500 5,017.08 570,000 8,179.5 14,550 15,550 13,550
28/01/2026 14,550 0.95 (6.99%) 517,200 6,976.81 0 0 13,600 14,550 12,650
27/01/2026 13,600 0.65 (5.02%) 309,900 4,020.93 0 0 12,950 13,850 12,050
26/01/2026 12,950 -0.45 (-3.36%) 4,800 61.24 0 0 13,400 14,300 12,500
23/01/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
22/01/2026 13,400 0.35 (2.68%) 1,700 22.71 0 0 13,050 13,950 12,150
21/01/2026 13,050 -0.35 (-2.61%) 30,000 401.74 0 0 13,400 14,300 12,500
20/01/2026 13,400 0.6 (4.69%) 2,300 30.27 0 0 12,800 13,650 11,950
19/01/2026 12,800 -0.7 (-5.19%) 34,600 465.05 0 0 13,500 14,400 12,600
16/01/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
15/01/2026 13,500 0.15 (1.12%) 20,200 272.99 0 0 13,350 14,250 12,450
14/01/2026 13,350 0 (0%) 11,100 148.47 0 0 13,350 14,250 12,450
13/01/2026 13,350 -0.45 (-3.26%) 600 7.89 0 0 13,800 14,750 12,850
12/01/2026 13,800 -0.15 (-1.08%) 2,800 36.92 0 0 13,950 14,900 13,000
09/01/2026 13,950 -0.05 (-0.36%) 16,000 209.34 0 0 14,000 14,950 13,050
08/01/2026 14,000 -0.15 (-1.06%) 10,500 146.34 0 0 14,150 15,100 13,200
07/01/2026 14,150 0.1 (0.71%) 6,300 88.52 0 0 14,050 15,000 13,100
06/01/2026 14,050 -0.7 (-4.75%) 500 7.29 0 0 14,750 15,750 13,750
05/01/2026 14,750 -0.25 (-1.67%) 4,200 59.45 0 0 15,000 16,050 13,950
31/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
30/12/2025 15,000 0 (0%) 700 10.3 0 0 15,000 16,050 13,950
29/12/2025 15,000 0 (0%) 1,500 22.1 0 0 15,000 16,050 13,950
26/12/2025 15,000 -0.2 (-1.32%) 3,800 53.86 0 0 15,200 16,250 14,150
25/12/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
24/12/2025 15,200 -0.05 (-0.33%) 1,700 25.06 0 0 15,250 16,300 14,200
23/12/2025 15,250 0.05 (0.33%) 6,300 93.65 0 0 15,200 16,250 14,150
22/12/2025 15,200 0.7 (4.83%) 4,200 61.41 0 0 14,500 15,500 13,500
19/12/2025 14,500 -1 (-6.45%) 36,100 536.26 0 0 15,500 16,550 14,450
18/12/2025 15,500 0.75 (5.08%) 429,200 6,397.03 0 0 14,750 15,750 13,750
17/12/2025 14,750 0.6 (4.24%) 621,600 8,816.64 0 0 14,150 15,100 13,200
16/12/2025 14,150 0.65 (4.81%) 360,600 4,892.08 0 0 13,500 14,400 12,600
15/12/2025 13,500 -0.4 (-2.88%) 433,200 5,997.56 0 0 13,900 14,850 12,950
12/12/2025 13,900 0 (0%) 469,300 6,494.98 0 0 13,900 14,850 12,950
11/12/2025 13,900 -0.1 (-0.71%) 275,200 3,791.98 0 0 14,000 14,950 13,050
10/12/2025 14,000 -0.05 (-0.36%) 18,500 255.15 0 0 14,050 15,000 13,100
09/12/2025 14,050 0.25 (1.81%) 43,700 611.19 0 0 13,800 14,750 12,850
08/12/2025 13,800 0 (0%) 98,900 1,371.33 0 0 13,800 14,750 12,850
05/12/2025 13,800 0.7 (5.34%) 11,800 163.71 0 0 13,100 14,000 12,200
04/12/2025 13,100 0.85 (6.94%) 7,000 91.68 0 0 12,250 13,100 11,400
03/12/2025 12,250 -0.9 (-6.84%) 37,900 490.38 0 0 13,150 14,050 12,250
02/12/2025 13,150 0 (0%) 0 0 0 0 13,150 14,050 12,250
01/12/2025 13,150 0.5 (3.95%) 5,600 72.05 0 0 12,650 13,500 11,800
28/11/2025 12,650 -0.55 (-4.17%) 2,400 30.39 478,000 6,309.6 13,200 14,100 12,300
27/11/2025 13,200 0.3 (2.33%) 3,100 40.09 0 0 12,900 13,800 12,000
26/11/2025 12,900 0.25 (1.98%) 5,300 67.32 0 0 12,650 13,500 11,800
25/11/2025 12,650 -0.35 (-2.69%) 34,900 443.9 0 0 13,000 13,900 12,100
24/11/2025 13,000 -0.5 (-3.7%) 2,600 34.44 0 0 13,500 14,400 12,600
21/11/2025 13,500 0 (0%) 3,000 38.98 0 0 13,500 14,400 12,600
20/11/2025 13,500 0 (0%) 400 5.37 0 0 13,500 14,400 12,600
19/11/2025 13,500 -0.3 (-2.17%) 1,200 15.83 0 0 13,800 14,750 12,850
18/11/2025 13,800 0.2 (1.47%) 500 6.61 0 0 13,600 14,550 12,650
17/11/2025 13,600 0.2 (1.49%) 8,700 115.99 0 0 13,400 14,300 12,500
14/11/2025 13,400 -0.15 (-1.11%) 17,700 236.51 0 0 13,550 14,450 12,650
13/11/2025 13,550 0 (0%) 10,100 137.08 0 0 13,550 14,450 12,650
12/11/2025 13,550 0.05 (0.37%) 2,100 28.5 0 0 13,500 14,400 12,600
11/11/2025 13,500 0 (0%) 100 1.35 0 0 13,500 14,400 12,600
10/11/2025 13,500 -0.2 (-1.46%) 18,200 247.21 0 0 13,700 14,650 12,750
07/11/2025 13,700 0.45 (3.4%) 15,800 215.86 0 0 13,250 14,150 12,350
06/11/2025 13,250 -0.45 (-3.28%) 2,200 29.65 0 0 13,700 14,650 12,750
05/11/2025 13,700 0.3 (2.24%) 3,300 44.61 0 0 13,400 14,300 12,500
04/11/2025 13,400 0.2 (1.52%) 10,500 140.67 0 0 13,200 14,100 12,300
03/11/2025 13,200 -0.3 (-2.22%) 11,400 151.86 0 0 13,500 14,400 12,600
31/10/2025 13,500 -0.3 (-2.17%) 3,900 53.85 2,994,000 40,419 13,800 14,750 12,850
30/10/2025 13,800 -0.15 (-1.08%) 32,100 438.8 0 0 13,950 14,900 13,000
29/10/2025 13,950 0.25 (1.82%) 10,300 144.45 0 0 13,700 14,650 12,750
28/10/2025 13,700 0 (0%) 64,500 868.42 0 0 13,700 14,650 12,750
27/10/2025 13,700 0.5 (3.79%) 84,000 1,134.17 0 0 13,200 14,100 12,300
24/10/2025 13,200 0.2 (1.54%) 13,900 178.32 0 0 13,000 13,900 12,100
23/10/2025 13,000 0 (0%) 400 5.2 0 0 13,000 13,900 12,100
22/10/2025 13,000 -0.45 (-3.35%) 12,100 154.3 0 0 13,450 14,350 12,550
21/10/2025 13,450 0.65 (5.08%) 2,100 27.91 100,000 1,280 12,800 13,650 11,950
20/10/2025 12,800 -0.15 (-1.16%) 6,200 79.17 0 0 12,950 13,850 12,050
17/10/2025 12,950 -0.05 (-0.38%) 12,000 154.29 0 0 13,000 13,900 12,100
16/10/2025 13,000 -0.05 (-0.38%) 11,100 144.85 0 0 13,050 13,950 12,150
15/10/2025 13,050 -0.6 (-4.4%) 13,900 184.27 0 0 13,650 14,600 12,700
14/10/2025 13,650 -0.15 (-1.09%) 32,900 446.84 0 0 13,800 14,750 12,850
13/10/2025 13,800 -0.15 (-1.08%) 6,600 90.26 0 0 13,950 14,900 13,000
10/10/2025 13,950 0 (0%) 13,100 180.15 0 0 13,950 14,900 13,000
09/10/2025 13,950 -0.05 (-0.36%) 5,200 71.32 0 0 14,000 14,950 13,050
08/10/2025 14,000 0.05 (0.36%) 2,600 36.08 0 0 13,950 14,900 13,000
07/10/2025 13,950 -0.05 (-0.36%) 2,000 27.02 0 0 14,000 14,950 13,050
06/10/2025 14,000 -0.05 (-0.36%) 23,200 325.64 0 0 14,050 15,000 13,100
03/10/2025 14,050 -0.05 (-0.35%) 2,400 33.35 0 0 14,100 15,050 13,150
02/10/2025 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150

Historical Data-ko - BSC

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