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
06/04/2026 20,000 -0.1 (-0.5%) 1,033,700 20,779.08 0 0 20,100 22,100 18,100
03/04/2026 20,100 -0.1 (-0.5%) 1,120,500 22,688.44 0 0 20,200 22,200 18,200
02/04/2026 20,200 0 (0%) 1,215,200 24,461.63 0 0 20,200 22,200 18,200
01/04/2026 20,200 0.1 (0.5%) 1,201,113 24,267.62 0 0 20,100 22,100 18,100
31/03/2026 20,100 0.2 (1.01%) 1,425,600 28,523.05 0 0 19,900 21,800 18,000
30/03/2026 19,900 -0.1 (-0.5%) 1,097,313 21,788.12 0 0 20,000 22,000 18,000
27/03/2026 20,000 0.1 (0.5%) 1,202,401 23,943.98 0 0 19,900 21,800 18,000
26/03/2026 19,900 -0.1 (-0.5%) 1,071,300 21,342.66 0 0 20,000 22,000 18,000
25/03/2026 20,000 0.2 (1.01%) 1,025,100 20,494.17 0 0 19,800 21,700 17,900
24/03/2026 19,800 0.1 (0.51%) 1,269,300 25,122.12 0 0 19,700 21,600 17,800
23/03/2026 19,700 -0.1 (-0.51%) 1,214,500 23,949.38 0 0 19,800 21,700 17,900
20/03/2026 19,800 -0.3 (-1.49%) 1,243,800 24,788.23 0 0 20,100 22,100 18,100
19/03/2026 20,100 -0.1 (-0.5%) 1,163,701 23,360.53 0 0 20,200 22,200 18,200
18/03/2026 20,200 -0.1 (-0.49%) 1,111,400 22,578.99 0 0 20,300 22,300 18,300
17/03/2026 20,300 0.1 (0.5%) 1,116,800 22,675.07 0 0 20,200 22,200 18,200
16/03/2026 20,200 0 (0%) 1,341,813 27,134.72 0 0 20,200 22,200 18,200
13/03/2026 20,200 -0.2 (-0.98%) 1,322,300 26,888.55 0 0 20,400 22,400 18,400
12/03/2026 20,400 0 (0%) 1,137,700 23,094.54 0 0 20,400 22,400 18,400
11/03/2026 20,400 0.1 (0.49%) 1,258,702 25,601.7 0 0 20,300 22,300 18,300
10/03/2026 20,300 0.1 (0.5%) 1,508,201 30,613.49 0 0 20,200 22,200 18,200
09/03/2026 20,200 -0.1 (-0.49%) 1,157,100 23,361.15 0 0 20,300 22,300 18,300
06/03/2026 20,300 -0.1 (-0.49%) 1,179,900 24,001.57 0 0 20,400 22,400 18,400
05/03/2026 20,400 0.2 (0.99%) 1,542,304 31,502.58 0 0 20,200 22,200 18,200
04/03/2026 20,200 0.1 (0.5%) 1,222,400 24,630.94 0 0 20,100 22,100 18,100
03/03/2026 20,100 0.1 (0.5%) 1,215,600 24,434.11 0 0 20,000 22,000 18,000
02/03/2026 20,000 -0.3 (-1.48%) 1,278,100 25,595.66 0 0 20,300 22,300 18,300
27/02/2026 20,300 -0.2 (-0.98%) 1,150,800 23,371.22 0 0 20,500 22,500 18,500
26/02/2026 20,500 0.2 (0.99%) 1,410,210 28,687.47 0 0 20,300 22,300 18,300
25/02/2026 20,300 0 (0%) 1,239,500 25,166.08 0 0 20,300 22,300 18,300
24/02/2026 20,300 0 (0%) 1,220,103 24,749.5 0 0 20,300 22,300 18,300
23/02/2026 20,300 0.2 (1.%) 1,157,100 23,480.12 0 0 20,100 22,100 18,100
13/02/2026 20,100 0 (0%) 1,156,316 23,243.23 0 0 20,100 22,100 18,100
12/02/2026 20,100 0 (0%) 1,121,803 22,549.38 0 0 20,100 22,100 18,100
11/02/2026 20,100 0.1 (0.5%) 1,318,073 26,481.81 0 0 20,000 22,000 18,000
10/02/2026 20,000 0.1 (0.5%) 1,088,500 21,667.75 0 0 19,900 21,800 18,000
09/02/2026 19,900 -0.2 (-1.%) 999,209 19,994.21 0 0 20,100 22,100 18,100
06/02/2026 20,100 -0.2 (-0.99%) 1,328,101 26,823.96 0 0 20,300 22,300 18,300
05/02/2026 20,300 0.1 (0.5%) 1,234,300 24,911.56 0 0 20,200 22,200 18,200
04/02/2026 20,200 -0.1 (-0.49%) 1,112,601 22,608.68 0 0 20,300 22,300 18,300
03/02/2026 20,300 0.1 (0.5%) 1,144,100 23,130.87 0 0 20,200 22,200 18,200
02/02/2026 20,200 0 (0%) 1,068,620 21,561.34 0 0 20,200 22,200 18,200
30/01/2026 20,200 0 (0%) 1,234,044 24,953.86 0 0 20,200 22,200 18,200
29/01/2026 20,200 0.1 (0.5%) 1,033,215 20,854.23 0 0 20,100 22,100 18,100
28/01/2026 20,100 0.4 (2.03%) 1,048,111 20,921.36 0 0 19,700 21,600 17,800
27/01/2026 19,700 0 (0%) 1,654,727 32,600.68 0 0 19,700 21,600 17,800
26/01/2026 19,700 0 (0%) 1,802,610 35,585.83 0 0 19,700 21,600 17,800
23/01/2026 19,700 0 (0%) 1,466,210 28,902.64 0 0 19,700 21,600 17,800
22/01/2026 19,700 -0.1 (-0.51%) 1,431,301 28,457.18 0 0 19,800 21,700 17,900
21/01/2026 19,800 -0.2 (-1%) 1,724,501 34,165.73 0 0 20,000 22,000 18,000
20/01/2026 20,000 -0.1 (-0.5%) 1,837,637 36,845.19 0 0 20,100 22,100 18,100
19/01/2026 20,100 0 (0%) 1,515,412 30,607.83 0 0 20,100 22,100 18,100
16/01/2026 20,100 0.1 (0.5%) 1,807,103 36,466.5 0 0 20,000 22,000 18,000
15/01/2026 20,000 0 (0%) 1,523,901 30,476.96 0 0 20,000 22,000 18,000
14/01/2026 20,000 0 (0%) 1,373,432 27,469.55 0 0 20,000 22,000 18,000
13/01/2026 20,000 -0.1 (-0.5%) 1,546,803 31,211.36 0 0 20,100 22,100 18,100
12/01/2026 20,100 0.1 (0.5%) 2,006,651 40,238.22 0 0 20,000 22,000 18,000
09/01/2026 20,000 0.1 (0.5%) 1,503,862 30,187.39 0 0 19,900 21,800 18,000
08/01/2026 19,900 0.2 (1.02%) 1,817,218 36,127.88 0 0 19,700 21,600 17,800
07/01/2026 19,700 0.2 (1.03%) 1,704,014 33,526.1 0 0 19,500 21,400 17,600
06/01/2026 19,500 0.1 (0.52%) 1,356,302 26,362.13 0 0 19,400 21,300 17,500
05/01/2026 19,400 -0.1 (-0.51%) 1,406,977 27,437.89 0 0 19,500 21,400 17,600
31/12/2025 19,500 0.2 (1.04%) 1,505,754 29,321.63 0 0 19,300 21,200 17,400
30/12/2025 19,300 0.2 (1.05%) 1,739,064 33,392.72 0 0 19,100 21,000 17,200
29/12/2025 19,100 0 (0%) 1,411,401 27,062.01 0 0 19,100 21,000 17,200
26/12/2025 19,100 -0.1 (-0.52%) 1,315,101 25,129.25 0 0 19,200 21,100 17,300
25/12/2025 19,200 0 (0%) 1,507,634 29,041.64 0 0 19,200 21,100 17,300
24/12/2025 19,200 -0.1 (-0.52%) 1,235,216 23,769.57 0 0 19,300 21,200 17,400
23/12/2025 19,300 -0.1 (-0.52%) 1,276,701 24,747.01 0 0 19,400 21,300 17,500
22/12/2025 19,400 0.2 (1.04%) 1,718,369 33,222.9 0 0 19,200 21,100 17,300
19/12/2025 19,200 0 (0%) 1,350,001 25,992.56 0 0 19,200 21,100 17,300
18/12/2025 19,200 0.2 (1.05%) 1,255,787 24,167.25 0 0 19,000 20,900 17,100
17/12/2025 19,000 0.3 (1.6%) 1,257,002 23,770.7 0 0 18,700 20,500 16,900
16/12/2025 18,700 0.4 (2.19%) 1,663,606 30,837.73 0 0 18,300 20,100 16,500
15/12/2025 18,300 0.1 (0.55%) 1,303,048 23,847.72 0 0 18,200 20,000 16,400
12/12/2025 18,200 0 (0%) 1,413,201 25,857.17 0 0 18,200 20,000 16,400
11/12/2025 18,200 0.1 (0.55%) 1,136,201 20,682.59 0 0 18,100 19,900 16,300
10/12/2025 18,100 -0.2 (-1.09%) 1,303,613 23,798.49 0 0 18,300 20,100 16,500
09/12/2025 18,300 0.3 (1.67%) 1,118,801 20,264.25 0 0 18,000 19,800 16,200
08/12/2025 18,000 -0.3 (-1.64%) 817,210 14,795.2 0 0 18,300 20,100 16,500
05/12/2025 18,300 -0.1 (-0.54%) 800,501 14,647.39 0 0 18,400 20,200 16,600
04/12/2025 18,400 0 (0%) 1,079,501 19,839.84 0 0 18,400 20,200 16,600
03/12/2025 18,400 0.2 (1.1%) 1,151,724 21,155.91 0 0 18,200 20,000 16,400
02/12/2025 18,200 0 (0%) 1,110,701 20,156.06 0 0 18,200 20,000 16,400
01/12/2025 18,200 -0.1 (-0.55%) 1,104,601 20,201.33 0 0 18,300 20,100 16,500
28/11/2025 18,300 0 (0%) 1,129,502 20,674.87 0 0 18,300 20,100 16,500
27/11/2025 18,300 0 (0%) 1,112,902 20,372.6 0 0 18,300 20,100 16,500
26/11/2025 18,300 0 (0%) 1,118,201 20,472.42 0 0 18,300 20,100 16,500
25/11/2025 18,300 -0.1 (-0.54%) 1,104,401 20,260.58 0 0 18,400 20,200 16,600
24/11/2025 18,400 0.1 (0.55%) 1,203,003 22,036.08 0 0 18,300 20,100 16,500
21/11/2025 18,300 0 (0%) 1,330,201 24,375.03 0 0 18,300 20,100 16,500
20/11/2025 18,300 0.1 (0.55%) 1,120,406 20,319.36 0 0 18,200 20,000 16,400
19/11/2025 18,200 -0.3 (-1.62%) 1,131,014 20,724.05 0 0 18,500 20,300 16,700
18/11/2025 18,500 0.1 (0.54%) 1,152,617 21,202.37 0 0 18,400 20,200 16,600
17/11/2025 18,400 0.1 (0.55%) 1,288,118 23,708.31 0 0 18,300 20,100 16,500
14/11/2025 18,300 0 (0%) 1,230,302 22,488.48 0 0 18,300 20,100 16,500
13/11/2025 18,300 -0.1 (-0.54%) 1,105,201 20,277.5 0 0 18,400 20,200 16,600
12/11/2025 18,400 0.1 (0.55%) 1,155,401 21,231.06 0 0 18,300 20,100 16,500
11/11/2025 18,300 0.1 (0.55%) 1,234,000 22,477.42 0 0 18,200 20,000 16,400
10/11/2025 18,200 0 (0%) 1,320,602 23,871. 0 0 18,200 20,000 16,400
07/11/2025 18,200 -0.1 (-0.55%) 1,145,801 20,949.81 0 0 18,300 20,100 16,500
06/11/2025 18,300 -0.1 (-0.54%) 1,270,801 23,316.09 0 0 18,400 20,200 16,600
05/11/2025 18,400 0 (0%) 1,202,113 22,127.23 0 0 18,400 20,200 16,600
04/11/2025 18,400 0.1 (0.55%) 1,408,200 25,802.82 0 0 18,300 20,100 16,500
03/11/2025 18,300 -0.1 (-0.54%) 1,402,401 25,776.48 0 0 18,400 20,200 16,600
31/10/2025 18,400 -0.2 (-1.08%) 1,206,300 22,306.07 0 0 18,600 20,400 16,800
30/10/2025 18,600 -0.2 (-1.06%) 1,365,400 25,470.7 0 0 18,800 20,600 17,000
29/10/2025 18,800 0 (0%) 1,473,202 27,702.45 0 0 18,800 20,600 17,000
28/10/2025 18,800 0.1 (0.53%) 1,405,600 26,179.3 0 0 18,700 20,500 16,900
27/10/2025 18,700 -0.1 (-0.53%) 1,509,102 28,412.92 0 0 18,800 20,600 17,000
24/10/2025 18,800 0.1 (0.53%) 1,614,400 30,108.53 0 0 18,700 20,500 16,900
23/10/2025 18,700 0.3 (1.63%) 1,476,134 27,279.58 0 0 18,400 20,200 16,600
22/10/2025 18,400 0.3 (1.66%) 1,588,601 29,101.2 0 0 18,100 19,900 16,300
21/10/2025 18,100 0.1 (0.56%) 1,370,302 24,593.76 0 0 18,000 19,800 16,200
20/10/2025 18,000 -0.4 (-2.17%) 1,301,000 23,755.09 0 0 18,400 20,200 16,600
17/10/2025 18,400 -0.1 (-0.54%) 1,520,500 28,110.69 0 0 18,500 20,300 16,700
16/10/2025 18,500 0.2 (1.09%) 1,716,904 31,602.09 0 0 18,300 20,100 16,500
15/10/2025 18,300 -0.1 (-0.54%) 1,346,601 24,803.32 0 0 18,400 20,200 16,600
14/10/2025 18,400 -0.2 (-1.08%) 1,482,900 27,423.97 0 0 18,600 20,400 16,800
13/10/2025 18,600 0.1 (0.54%) 1,277,200 23,602.86 0 0 18,500 20,300 16,700
10/10/2025 18,500 0.2 (1.09%) 1,735,728 31,883.35 0 0 18,300 20,100 16,500
09/10/2025 18,300 0.1 (0.55%) 1,223,800 22,254.58 0 0 18,200 20,000 16,400
08/10/2025 18,200 0 (0%) 1,342,600 24,276.1 0 0 18,200 20,000 16,400
07/10/2025 18,200 -0.2 (-1.09%) 1,400,100 25,600.25 0 0 18,400 20,200 16,600
06/10/2025 18,400 0.1 (0.55%) 1,302,609 23,970.48 0 0 18,300 20,100 16,500

Historical Data-ko - BSC

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