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
13/03/2026 9,450 0.07 (0.75%) 15,200 143.9 0 0 9,380 10,000 8,730
12/03/2026 9,380 0.52 (5.87%) 4,400 39.45 0 0 8,860 9,480 8,240
11/03/2026 8,860 -0.52 (-5.54%) 500 4.43 0 0 9,380 10,000 8,730
10/03/2026 9,380 0 (0%) 600 5.63 0 0 9,380 10,000 8,730
09/03/2026 9,380 -0.42 (-4.29%) 8,800 84.09 1,000,000 10,000 9,800 10,450 9,120
06/03/2026 9,800 0.3 (3.16%) 88,900 856.3 0 0 9,500 10,150 8,840
05/03/2026 9,500 0.51 (5.67%) 73,000 694.67 0 0 8,990 9,610 8,370
04/03/2026 8,990 0.58 (6.9%) 40,100 355.69 0 0 8,410 8,990 7,830
03/03/2026 8,410 -0.48 (-5.4%) 20,800 186.38 0 0 8,890 9,510 8,270
02/03/2026 8,890 -0.01 (-0.11%) 1,900 16.16 0 0 8,900 9,520 8,280
27/02/2026 8,900 0.1 (1.14%) 300 2.71 0 0 8,800 9,410 8,190
26/02/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,410 8,190
25/02/2026 8,800 -0.18 (-2.%) 1,200 10.46 0 0 8,980 9,600 8,360
24/02/2026 8,980 -0.02 (-0.22%) 9,700 87.3 0 0 9,000 9,630 8,370
23/02/2026 9,000 0 (0%) 600 5.4 0 0 9,000 9,630 8,370
13/02/2026 9,000 0 (0%) 1,200 10.59 0 0 9,000 9,630 8,370
12/02/2026 9,000 0 (0%) 1,100 9.87 0 0 9,000 9,630 8,370
11/02/2026 9,000 0.1 (1.12%) 3,100 27.24 0 0 8,900 9,520 8,280
10/02/2026 8,900 -0.01 (-0.11%) 1,000 8.49 0 0 8,910 9,530 8,290
09/02/2026 8,910 0 (0%) 3,600 33.39 0 0 8,910 9,530 8,290
06/02/2026 8,910 0.21 (2.41%) 6,000 53.97 0 0 8,700 9,300 8,100
05/02/2026 8,700 -0.1 (-1.14%) 17,100 145.59 0 0 8,800 9,410 8,190
04/02/2026 8,800 0.13 (1.5%) 11,700 101.95 0 0 8,670 9,270 8,070
03/02/2026 8,670 0 (0%) 0 0 0 0 8,670 9,270 8,070
02/02/2026 8,670 0.01 (0.12%) 1,100 9.54 0 0 8,660 9,260 8,060
30/01/2026 8,660 0 (0%) 1,100 9.57 0 0 8,660 9,260 8,060
29/01/2026 8,660 -0.53 (-5.77%) 900 7.79 0 0 9,190 9,830 8,550
28/01/2026 9,190 0.16 (1.77%) 1,100 10.14 0 0 9,030 9,660 8,400
27/01/2026 9,030 0.03 (0.33%) 6,800 59.47 0 0 9,000 9,630 8,370
26/01/2026 9,000 0.1 (1.12%) 7,300 61.9 0 0 8,900 9,520 8,280
23/01/2026 8,900 -0.35 (-3.78%) 4,000 35.6 0 0 9,250 9,890 8,610
22/01/2026 9,250 -0.15 (-1.6%) 300 2.78 0 0 9,400 10,050 8,750
21/01/2026 9,400 0 (0%) 3,000 28.2 1,000,000 10,000 9,400 10,050 8,750
20/01/2026 9,400 0.4 (4.44%) 12,500 115.8 0 0 9,000 9,630 8,370
19/01/2026 9,000 -0.2 (-2.17%) 1,500 13.53 0 0 9,200 9,840 8,560
16/01/2026 9,200 -0.04 (-0.43%) 1,700 15.75 0 0 9,240 9,880 8,600
15/01/2026 9,240 -0.1 (-1.07%) 1,100 10.23 0 0 9,340 9,990 8,690
14/01/2026 9,340 0.09 (0.97%) 600 5.61 0 0 9,250 9,890 8,610
13/01/2026 9,250 0.05 (0.54%) 900 8.16 0 0 9,200 9,840 8,560
12/01/2026 9,200 0 (0%) 2,200 20.16 0 0 9,200 9,840 8,560
09/01/2026 9,200 0.1 (1.1%) 1,000 9.16 0 0 9,100 9,730 8,470
08/01/2026 9,100 0 (0%) 1,000 9.1 0 0 9,100 9,730 8,470
07/01/2026 9,100 0.49 (5.69%) 3,000 27.09 0 0 8,610 9,210 8,010
06/01/2026 8,610 -0.39 (-4.33%) 2,000 17.51 0 0 9,000 9,630 8,370
05/01/2026 9,000 0.4 (4.65%) 8,400 74.02 0 0 8,600 9,200 8,000
31/12/2025 8,600 -0.38 (-4.23%) 700 5.99 0 0 8,980 9,600 8,360
30/12/2025 8,980 -0.01 (-0.11%) 400 3.47 0 0 8,990 9,610 8,370
29/12/2025 8,990 -0.01 (-0.11%) 1,400 12.31 0 0 9,000 9,630 8,370
26/12/2025 9,000 0.01 (0.11%) 1,700 15.09 0 0 8,990 9,610 8,370
25/12/2025 8,990 -0.05 (-0.55%) 2,900 25.89 0 0 9,040 9,670 8,410
24/12/2025 9,040 0.04 (0.44%) 1,900 16.08 0 0 9,000 9,630 8,370
23/12/2025 9,000 0 (0%) 500 4.33 0 0 9,000 9,630 8,370
22/12/2025 9,000 0 (0%) 5,300 46.58 0 0 9,000 9,630 8,370
19/12/2025 9,000 0.1 (1.12%) 2,200 19.92 0 0 8,900 9,520 8,280
18/12/2025 8,900 0.1 (1.14%) 400 3.6 0 0 8,800 9,410 8,190
17/12/2025 8,800 -0.2 (-2.22%) 200 1.78 0 0 9,000 9,630 8,370
16/12/2025 9,000 0.1 (1.12%) 7,600 67.75 0 0 8,900 9,520 8,280
15/12/2025 8,900 -0.35 (-3.78%) 2,100 18.71 0 0 9,250 9,890 8,610
12/12/2025 9,250 -0.15 (-1.6%) 800 7.41 0 0 9,400 10,050 8,750
11/12/2025 9,400 -0.18 (-1.88%) 6,200 56.42 0 0 9,580 10,250 8,910
10/12/2025 9,580 0.04 (0.42%) 6,500 58.48 0 0 9,540 10,200 8,880
09/12/2025 9,540 -0.16 (-1.65%) 6,000 54.36 0 0 9,700 10,350 9,030
08/12/2025 9,700 0 (0%) 100 0.97 0 0 9,700 10,350 9,030
05/12/2025 9,700 0.45 (4.86%) 2,300 22.05 0 0 9,250 9,890 8,610
04/12/2025 9,250 0 (0%) 500 4.63 0 0 9,250 9,890 8,610
03/12/2025 9,250 0.25 (2.78%) 5,300 47.21 0 0 9,000 9,630 8,370
02/12/2025 9,000 -0.24 (-2.6%) 300 2.68 0 0 9,240 9,880 8,600
01/12/2025 9,240 0.34 (3.82%) 500 4.6 0 0 8,900 9,520 8,280
28/11/2025 8,900 -0.38 (-4.09%) 1,000 8.91 0 0 9,280 9,920 8,640
27/11/2025 9,280 0 (0%) 300 2.78 0 0 9,280 9,920 8,640
26/11/2025 9,280 0.28 (3.11%) 100 0.93 0 0 9,000 9,630 8,370
25/11/2025 9,000 -0.29 (-3.12%) 11,100 98.96 0 0 9,290 9,940 8,640
24/11/2025 9,290 0 (0%) 400 3.67 0 0 9,290 9,940 8,640
21/11/2025 9,290 0 (0%) 0 0 0 0 9,290 9,940 8,640
20/11/2025 9,290 0.11 (1.2%) 2,800 25.67 0 0 9,180 9,820 8,540
19/11/2025 9,180 0.05 (0.55%) 5,100 46.82 0 0 9,130 9,760 8,500
18/11/2025 9,130 -0.17 (-1.83%) 1,600 14.48 0 0 9,300 9,950 8,650
17/11/2025 9,300 0.28 (3.1%) 100 0.93 0 0 9,020 9,650 8,390
14/11/2025 9,020 0 (0%) 500 4.54 0 0 9,020 9,650 8,390
13/11/2025 9,020 0.02 (0.22%) 600 5.41 0 0 9,000 9,630 8,370
12/11/2025 9,000 -0.2 (-2.17%) 400 3.63 0 0 9,200 9,840 8,560
11/11/2025 9,200 -0.08 (-0.86%) 400 3.63 0 0 9,280 9,920 8,640
10/11/2025 9,280 0.38 (4.27%) 2,500 22.33 0 0 8,900 9,520 8,280
07/11/2025 8,900 -0.15 (-1.66%) 2,600 23.21 0 0 9,050 9,680 8,420
06/11/2025 9,050 -0.05 (-0.55%) 2,900 26.33 0 0 9,100 9,730 8,470
05/11/2025 9,100 -0.19 (-2.05%) 100 0.91 0 0 9,290 9,940 8,640
04/11/2025 9,290 0 (0%) 0 0 0 0 9,290 9,940 8,640
03/11/2025 9,290 0.19 (2.09%) 4,700 43.4 0 0 9,100 9,730 8,470
31/10/2025 9,100 -0.05 (-0.55%) 7,300 65.05 0 0 9,150 9,790 8,510
30/10/2025 9,150 0.15 (1.67%) 5,500 49.23 0 0 9,000 9,630 8,370
29/10/2025 9,000 -0.05 (-0.55%) 1,600 14.41 0 0 9,050 9,680 8,420
28/10/2025 9,050 0.05 (0.56%) 1,400 12.61 0 0 9,000 9,630 8,370
27/10/2025 9,000 0.29 (3.33%) 15,000 134.44 0 0 8,710 9,310 8,110
24/10/2025 8,710 -0.19 (-2.13%) 3,000 26.58 0 0 8,900 9,520 8,280
23/10/2025 8,900 -0.05 (-0.56%) 3,600 32.44 0 0 8,950 9,570 8,330
22/10/2025 8,950 -0.05 (-0.56%) 10,200 91.29 0 0 9,000 9,630 8,370
21/10/2025 9,000 -0.15 (-1.64%) 900 8.18 0 0 9,150 9,790 8,510
20/10/2025 9,150 -0.22 (-2.35%) 22,300 202.32 0 0 9,370 10,000 8,720
17/10/2025 9,370 0.22 (2.4%) 5,500 49.76 0 0 9,150 9,790 8,510
16/10/2025 9,150 -0.33 (-3.48%) 2,200 20.13 0 0 9,480 10,100 8,820
15/10/2025 9,480 0.11 (1.17%) 3,500 32.69 0 0 9,370 10,000 8,720
14/10/2025 9,370 -0.01 (-0.11%) 1,900 17.72 0 0 9,380 10,000 8,730
13/10/2025 9,380 -0.04 (-0.42%) 1,600 14.97 0 0 9,420 10,050 8,770
10/10/2025 9,420 0.01 (0.11%) 5,400 49.63 0 0 9,410 10,050 8,760
09/10/2025 9,410 0.31 (3.41%) 6,500 59.61 0 0 9,100 9,730 8,470
08/10/2025 9,100 -0.39 (-4.11%) 8,600 79.51 0 0 9,490 10,150 8,830
07/10/2025 9,490 0 (0%) 1,400 13.17 0 0 9,490 10,150 8,830
06/10/2025 9,490 -0.01 (-0.11%) 7,300 68.92 0 0 9,500 10,150 8,840
03/10/2025 9,500 0.06 (0.64%) 6,000 55.59 0 0 9,440 10,100 8,780
02/10/2025 9,440 0.19 (2.05%) 5,500 50.94 0 0 9,250 9,890 8,610
01/10/2025 9,250 -0.2 (-2.12%) 1,900 17.69 0 0 9,450 10,100 8,790
30/09/2025 9,450 -0.02 (-0.21%) 2,700 25.53 0 0 9,470 10,100 8,810
29/09/2025 9,470 0.24 (2.6%) 1,500 14.04 0 0 9,230 9,870 8,590
26/09/2025 9,230 -0.23 (-2.43%) 3,600 33.15 0 0 9,460 10,100 8,800
25/09/2025 9,460 0.26 (2.83%) 1,600 15.07 0 0 9,200 9,840 8,560
24/09/2025 9,200 -0.25 (-2.65%) 2,000 18.5 0 0 9,450 10,100 8,790
23/09/2025 9,450 0.15 (1.61%) 8,500 80.74 0 0 9,300 9,950 8,650
22/09/2025 9,300 0.18 (1.97%) 15,500 144.36 0 0 9,120 9,750 8,490
19/09/2025 9,120 -0.38 (-4%) 14,200 127.28 0 0 9,500 10,150 8,840
18/09/2025 9,500 0.39 (4.28%) 8,200 76.63 0 0 9,110 9,740 8,480
17/09/2025 9,110 -0.34 (-3.6%) 52,300 476.56 0 0 9,450 10,100 8,790
16/09/2025 9,450 0 (0%) 3,800 35.91 0 0 9,450 10,100 8,790
15/09/2025 9,450 0 (0%) 100 0.95 0 0 9,450 10,100 8,790

Historical Data-ko - BSC

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