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
04/03/2026 11,400 -0.5 (-4.2%) 89,500 1,029.21 0 0 11,900 13,600 10,200
03/03/2026 12,000 0.2 (1.69%) 54,265 645.2 0 0 11,800 13,500 10,100
02/03/2026 11,700 -0.6 (-4.88%) 84,940 1,003.25 0 0 12,300 14,100 10,500
27/02/2026 12,300 0 (0%) 36,314 445.99 0 0 12,300 14,100 10,500
26/02/2026 12,300 0 (0%) 12,552 154.48 0 0 12,300 14,100 10,500
25/02/2026 12,400 0.1 (0.81%) 29,363 361.46 0 0 12,300 14,100 10,500
24/02/2026 12,000 -0.6 (-4.76%) 63,150 773.87 0 0 12,600 14,400 10,800
23/02/2026 12,600 0.1 (0.8%) 49,458 625.49 0 0 12,500 14,300 10,700
16/02/2026 12,600 0 (0%) 0 0 0 0 12,600 0 0
13/02/2026 12,600 0.1 (0.8%) 36,578 456.48 0 0 12,500 14,300 10,700
12/02/2026 12,400 -0.3 (-2.36%) 26,730 333.56 0 0 12,700 14,600 10,800
11/02/2026 12,400 0.3 (2.48%) 83,150 1,053.79 0 0 12,100 13,900 10,300
10/02/2026 12,000 0 (0%) 23,687 285.97 0 0 12,000 13,800 10,200
09/02/2026 11,900 -0.1 (-0.83%) 35,176 422.93 0 0 12,000 13,800 10,200
06/02/2026 12,100 -0.1 (-0.82%) 131,389 1,573.04 0 0 12,200 14,000 10,400
05/02/2026 12,300 0.1 (0.82%) 67,497 820.14 0 0 12,200 14,000 10,400
04/02/2026 12,300 0 (0%) 54,362 663.84 0 0 12,300 14,100 10,500
03/02/2026 12,500 0.4 (3.31%) 104,400 1,286.75 0 0 12,100 13,900 10,300
02/02/2026 12,400 -0.2 (-1.59%) 179,617 2,179.43 0 0 12,600 14,400 10,800
30/01/2026 12,700 0.2 (1.6%) 48,053 603.21 0 0 12,500 14,300 10,700
29/01/2026 12,400 0 (0%) 16,452 206.02 0 0 12,400 14,200 10,600
28/01/2026 12,500 0.1 (0.81%) 56,688 702.96 0 0 12,400 14,200 10,600
27/01/2026 12,400 -0.6 (-4.62%) 160,645 1,991.81 0 0 13,000 14,900 11,100
26/01/2026 13,100 -0.2 (-1.5%) 66,613 866.78 0 0 13,300 15,200 11,400
23/01/2026 13,300 -0.3 (-2.21%) 136,593 1,811.81 0 0 13,600 15,600 11,600
22/01/2026 13,600 0.1 (0.74%) 72,170 978.55 0 0 13,500 15,500 11,500
21/01/2026 13,500 0.6 (4.65%) 234,994 3,180.21 0 0 12,900 14,800 11,000
20/01/2026 13,100 0.2 (1.55%) 174,776 2,255.97 0 0 12,900 14,800 11,000
19/01/2026 13,000 0.1 (0.78%) 95,684 1,229.56 0 0 12,900 14,800 11,000
16/01/2026 13,000 0.1 (0.78%) 50,490 651.96 0 0 12,900 14,800 11,000
15/01/2026 13,000 0.1 (0.78%) 14,982 193.03 19,788 217.67 12,900 14,800 11,000
14/01/2026 12,900 0 (0%) 82,693 1,064.28 0 0 12,900 14,800 11,000
13/01/2026 13,000 0.1 (0.78%) 45,839 591.22 0 0 12,900 14,800 11,000
12/01/2026 12,900 0 (0%) 54,724 705.43 0 0 12,900 14,800 11,000
09/01/2026 13,000 0 (0%) 39,709 512.63 0 0 13,000 14,900 11,100
08/01/2026 13,100 0.1 (0.77%) 49,180 637.64 0 0 13,000 14,900 11,100
07/01/2026 13,000 0 (0%) 12,812 166.3 0 0 13,000 14,900 11,100
06/01/2026 13,100 0 (0%) 59,871 775.37 0 0 13,100 15,000 11,200
05/01/2026 13,100 0.1 (0.77%) 25,246 329.62 0 0 13,000 14,900 11,100
31/12/2025 13,000 0.1 (0.78%) 18,905 245.68 0 0 12,900 14,800 11,000
30/12/2025 13,000 0.1 (0.78%) 36,581 470.45 0 0 12,900 14,800 11,000
29/12/2025 12,800 -0.1 (-0.78%) 24,134 311.14 0 0 12,900 14,800 11,000
26/12/2025 12,900 0 (0%) 36,731 474.44 0 0 12,900 14,800 11,000
25/12/2025 12,800 -0.2 (-1.54%) 69,461 898.29 0 0 13,000 14,900 11,100
24/12/2025 13,000 0 (0%) 44,951 583.09 0 0 13,000 14,900 11,100
23/12/2025 13,000 0 (0%) 58,640 763.47 0 0 13,000 14,900 11,100
22/12/2025 13,100 0.1 (0.77%) 26,241 340.12 0 0 13,000 14,900 11,100
19/12/2025 13,000 0 (0%) 16,571 214.65 0 0 13,000 14,900 11,100
18/12/2025 12,900 -0.1 (-0.77%) 14,626 189.72 0 0 13,000 14,900 11,100
17/12/2025 13,200 0.2 (1.54%) 24,133 313.3 0 0 13,000 14,900 11,100
16/12/2025 12,900 -0.1 (-0.77%) 24,871 322.51 0 0 13,000 14,900 11,100
15/12/2025 13,200 0 (0%) 24,557 319.57 0 0 13,200 15,100 11,300
12/12/2025 13,300 0.2 (1.53%) 45,357 599.6 0 0 13,100 15,000 11,200
11/12/2025 13,000 -0.2 (-1.52%) 38,407 502.72 0 0 13,200 15,100 11,300
10/12/2025 13,000 -0.3 (-2.26%) 44,430 585.75 0 0 13,300 15,200 11,400
09/12/2025 13,500 0.5 (3.85%) 34,582 459.95 0 0 13,000 14,900 11,100
08/12/2025 14,800 -0.3 (-1.99%) 90,799 1,363.81 0 0 15,100 17,300 12,900
05/12/2025 15,100 0 (0%) 51,422 776.63 0 0 15,100 17,300 12,900
04/12/2025 15,200 0.1 (0.66%) 36,323 549.08 0 0 15,100 17,300 12,900
03/12/2025 15,200 0.1 (0.66%) 76,463 1,152.66 0 0 15,100 17,300 12,900
02/12/2025 15,200 -0.2 (-1.3%) 50,440 763.64 0 0 15,400 17,700 13,100
01/12/2025 15,300 -0.1 (-0.65%) 55,885 861.37 0 0 15,400 17,700 13,100
28/11/2025 15,400 -0.2 (-1.28%) 69,648 1,074.64 0 0 15,600 17,900 13,300
27/11/2025 15,400 -0.9 (-5.52%) 89,986 1,406.97 0 0 16,300 18,700 13,900
26/11/2025 16,000 0.5 (3.23%) 103,386 1,685.05 0 0 15,500 17,800 13,200
25/11/2025 15,500 0.6 (4.03%) 152,725 2,362.83 0 0 14,900 17,100 12,700
24/11/2025 15,100 0.3 (2.03%) 29,101 434.58 0 0 14,800 17,000 12,600
21/11/2025 14,800 -0.3 (-1.99%) 36,361 539.35 0 0 15,100 17,300 12,900
20/11/2025 15,000 -0.3 (-1.96%) 35,928 542.24 0 0 15,300 17,500 13,100
19/11/2025 15,200 0 (0%) 60,107 919.16 0 0 15,200 17,400 13,000
18/11/2025 15,400 0.4 (2.67%) 60,310 918.32 0 0 15,000 17,200 12,800
17/11/2025 15,100 0.1 (0.67%) 20,513 307.58 0 0 15,000 17,200 12,800
14/11/2025 15,000 0 (0%) 21,100 315.82 0 0 15,000 17,200 12,800
13/11/2025 15,000 -0.1 (-0.66%) 12,129 181.83 0 0 15,100 17,300 12,900
12/11/2025 15,200 0.3 (2.01%) 40,551 610.39 0 0 14,900 17,100 12,700
11/11/2025 14,900 0 (0%) 16,904 251.46 0 0 14,900 17,100 12,700
10/11/2025 15,000 0.1 (0.67%) 8,342 124.14 0 0 14,900 17,100 12,700
07/11/2025 15,000 0 (0%) 30,000 448.04 0 0 15,000 17,200 12,800
06/11/2025 15,000 -0.1 (-0.66%) 16,637 249.85 0 0 15,100 17,300 12,900
05/11/2025 15,200 0.1 (0.66%) 13,823 208.84 0 0 15,100 17,300 12,900
04/11/2025 15,300 -0.1 (-0.65%) 39,503 598.25 0 0 15,400 17,700 13,100
03/11/2025 15,100 -0.4 (-2.58%) 48,969 752.24 0 0 15,500 17,800 13,200
31/10/2025 15,600 -0.1 (-0.64%) 37,583 582.24 0 0 15,700 18,000 13,400
30/10/2025 15,600 0.3 (1.96%) 75,750 1,188.19 0 0 15,300 17,500 13,100
29/10/2025 15,400 0.2 (1.32%) 51,892 792.57 0 0 15,200 17,400 13,000
28/10/2025 15,400 0.6 (4.05%) 26,854 407.46 0 0 14,800 17,000 12,600
27/10/2025 15,400 0.7 (4.76%) 41,850 620.87 0 0 14,700 16,900 12,500
24/10/2025 15,100 0.2 (1.34%) 47,602 701.43 0 0 14,900 17,100 12,700
23/10/2025 15,000 0.1 (0.67%) 21,823 325.57 0 0 14,900 17,100 12,700
22/10/2025 15,000 0.1 (0.67%) 40,605 605.82 0 0 14,900 17,100 12,700
21/10/2025 14,900 -0.6 (-3.87%) 105,933 1,582.37 0 0 15,500 17,800 13,200
20/10/2025 15,000 -1.2 (-7.41%) 150,508 2,335.75 0 0 16,200 18,600 13,800
17/10/2025 16,100 -0.4 (-2.42%) 42,462 689.84 0 0 16,500 18,900 14,100
16/10/2025 16,500 0 (0%) 26,559 437.25 0 0 16,500 18,900 14,100
15/10/2025 16,700 -0.1 (-0.6%) 47,806 789.56 0 0 16,800 19,300 14,300
14/10/2025 16,800 0 (0%) 35,056 588.45 0 0 16,800 19,300 14,300
13/10/2025 16,900 0.2 (1.2%) 15,507 260.09 0 0 16,700 19,200 14,200
10/10/2025 16,800 0 (0%) 44,965 752.14 0 0 16,800 19,300 14,300
09/10/2025 16,800 -0.1 (-0.59%) 37,350 626.1 0 0 16,900 19,400 14,400
08/10/2025 16,900 0 (0%) 38,603 652.37 0 0 16,900 19,400 14,400
07/10/2025 17,100 0 (0%) 25,301 428.69 0 0 17,100 19,600 14,600
06/10/2025 17,300 0.5 (2.98%) 43,402 743.65 0 0 16,800 19,300 14,300
03/10/2025 16,800 -0.1 (-0.59%) 11,500 193.01 0 0 16,900 19,400 14,400
02/10/2025 16,800 -0.1 (-0.59%) 23,305 393.01 0 0 16,900 19,400 14,400
01/10/2025 17,000 0.1 (0.59%) 32,503 547.71 0 0 16,900 19,400 14,400
30/09/2025 17,000 0 (0%) 21,835 367.94 0 0 17,000 19,500 14,500
29/09/2025 17,200 0.2 (1.18%) 7,288 123.59 0 0 17,000 19,500 14,500
26/09/2025 17,200 0.4 (2.38%) 35,656 605.52 0 0 16,800 19,300 14,300
25/09/2025 16,900 0.1 (0.6%) 42,199 709.88 0 0 16,800 19,300 14,300
24/09/2025 16,900 0 (0%) 19,146 322.36 0 0 16,900 19,400 14,400
23/09/2025 16,800 -0.2 (-1.18%) 23,916 403.38 0 0 17,000 19,500 14,500
22/09/2025 16,900 -0.2 (-1.17%) 47,200 800.72 0 0 17,100 19,600 14,600
19/09/2025 17,100 -0.2 (-1.16%) 23,072 393.75 0 0 17,300 19,800 14,800
18/09/2025 17,300 0 (0%) 32,403 559.42 0 0 17,300 19,800 14,800
17/09/2025 17,200 0 (0%) 63,749 1,105.89 0 0 17,200 19,700 14,700
16/09/2025 17,200 0 (0%) 40,927 702.56 0 0 17,200 19,700 14,700
15/09/2025 17,200 0.1 (0.58%) 42,083 722.4 0 0 17,100 19,600 14,600
12/09/2025 17,200 0.2 (1.18%) 21,211 362.23 0 0 17,000 19,500 14,500
11/09/2025 17,000 0 (0%) 36,000 610.9 0 0 17,000 19,500 14,500
10/09/2025 17,200 0.2 (1.18%) 28,620 486.4 0 0 17,000 19,500 14,500
09/09/2025 17,000 -0.1 (-0.58%) 40,155 682.82 0 0 17,100 19,600 14,600
08/09/2025 17,100 -0.3 (-1.72%) 61,662 1,054.49 0 0 17,400 20,000 14,800
05/09/2025 17,300 -0.2 (-1.14%) 29,654 514.82 0 0 17,500 20,100 14,900
04/09/2025 17,700 0.5 (2.91%) 49,157 859.23 0 0 17,200 19,700 14,700

Historical Data-ko - BSC

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