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
07/05/2026 13,500 0.4 (3.05%) 14,100 190.35 0 0 13,100 15,000 11,200
06/05/2026 13,400 -0.1 (-0.74%) 3,300 43.39 0 0 13,500 15,500 11,500
05/05/2026 13,500 0 (0%) 2,100 28.35 0 0 13,500 15,500 11,500
04/05/2026 13,400 -0.1 (-0.74%) 6,500 87.72 0 0 13,500 15,500 11,500
29/04/2026 13,500 0.5 (3.85%) 8,500 114.34 0 0 13,000 14,900 11,100
28/04/2026 13,400 0 (0%) 6,400 83.45 0 0 13,400 15,400 11,400
24/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
22/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
21/04/2026 13,500 0.4 (3.05%) 6,800 91.06 0 0 13,100 15,000 11,200
20/04/2026 13,000 0.1 (0.78%) 2,100 27.5 0 0 12,900 14,800 11,000
17/04/2026 12,900 0.1 (0.78%) 2,000 25.8 0 0 12,800 14,700 10,900
16/04/2026 12,800 0 (0%) 200 2.56 0 0 12,800 14,700 10,900
15/04/2026 12,800 0 (0%) 700 8.97 0 0 12,800 14,700 10,900
14/04/2026 12,800 0.3 (2.4%) 11,852 152.25 0 0 12,500 14,300 10,700
13/04/2026 12,500 0 (0%) 1,601 20.01 0 0 12,500 14,300 10,700
10/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/04/2026 12,500 -0.5 (-3.85%) 1,000 12.5 0 0 13,000 14,900 11,100
08/04/2026 13,000 0.7 (5.69%) 120 1.55 0 0 12,300 14,100 10,500
07/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/04/2026 12,500 -0.1 (-0.79%) 505 6.19 0 0 12,600 14,400 10,800
03/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/04/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
01/04/2026 12,600 0 (0%) 40 0.5 0 0 12,600 14,400 10,800
31/03/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
30/03/2026 12,700 0.2 (1.6%) 2,400 30.18 0 0 12,500 14,300 10,700
27/03/2026 12,500 0.4 (3.31%) 300 3.74 0 0 12,100 13,900 10,300
26/03/2026 12,500 0 (0%) 11,700 141.08 0 0 12,500 14,300 10,700
25/03/2026 12,500 0.3 (2.46%) 6,300 78.67 0 0 12,200 14,000 10,400
24/03/2026 12,200 0 (0%) 15,900 194.14 0 0 12,200 14,000 10,400
23/03/2026 12,200 -0.6 (-4.69%) 4,800 58.56 0 0 12,800 14,700 10,900
20/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/03/2026 12,800 0.3 (2.4%) 7,200 91.81 0 0 12,500 14,300 10,700
18/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/03/2026 12,500 0.1 (0.81%) 4,401 54.91 0 0 12,400 14,200 10,600
12/03/2026 12,500 0.7 (5.93%) 1,800 22.4 0 0 11,800 13,500 10,100
11/03/2026 11,800 -1.1 (-8.53%) 1,701 20.07 0 0 12,900 14,800 11,000
10/03/2026 12,900 1.1 (9.32%) 200 2.58 0 0 11,800 13,500 10,100
09/03/2026 11,800 -1 (-7.81%) 20,200 239.36 0 0 12,800 14,700 10,900
06/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
04/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/03/2026 12,800 0.6 (4.92%) 100 1.28 0 0 12,200 14,000 10,400
02/03/2026 12,700 0.3 (2.42%) 2,602 31.84 0 0 12,400 14,200 10,600
27/02/2026 12,300 0.1 (0.82%) 1,700 21.16 0 0 12,200 14,000 10,400
26/02/2026 12,800 -0.1 (-0.78%) 3,202 39.12 0 0 12,900 14,800 11,000
25/02/2026 13,300 -0.2 (-1.48%) 200 2.58 0 0 13,500 15,500 11,500
24/02/2026 13,500 0 (0%) 1 0.01 0 0 13,500 15,500 11,500
23/02/2026 13,500 0.8 (6.3%) 300 4.04 0 0 12,700 14,600 10,800
13/02/2026 12,900 -0.3 (-2.27%) 2,400 30.5 0 0 13,200 15,100 11,300
12/02/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
11/02/2026 13,200 0.4 (3.13%) 100 1.32 0 0 12,800 14,700 10,900
10/02/2026 12,800 -0.2 (-1.54%) 11,100 142.08 0 0 13,000 14,900 11,100
09/02/2026 13,000 0.8 (6.56%) 104 1.35 0 0 12,200 14,000 10,400
06/02/2026 12,800 0.4 (3.23%) 20,500 249.22 0 0 12,400 14,200 10,600
05/02/2026 12,800 -0.2 (-1.54%) 4,801 59.68 0 0 13,000 14,900 11,100
04/02/2026 13,200 0.4 (3.13%) 705 9.17 0 0 12,800 14,700 10,900
03/02/2026 13,000 -0.6 (-4.41%) 1,100 14.1 0 0 13,600 15,600 11,600
02/02/2026 13,600 0.7 (5.43%) 100 1.36 0 0 12,900 14,800 11,000
30/01/2026 13,400 0.6 (4.69%) 1,351 17.47 0 0 12,800 14,700 10,900
29/01/2026 13,200 -0.4 (-2.94%) 8,001 102.55 0 0 13,600 15,600 11,600
28/01/2026 13,600 0 (0%) 7 0.1 0 0 13,600 15,600 11,600
27/01/2026 13,600 0.8 (6.25%) 100 1.36 0 0 12,800 14,700 10,900
26/01/2026 12,800 -0.6 (-4.48%) 2,700 34.66 0 0 13,400 15,400 11,400
23/01/2026 13,400 -0.1 (-0.74%) 200 2.68 0 0 13,500 15,500 11,500
22/01/2026 13,600 1.4 (11.48%) 300 4.04 0 0 12,200 14,000 10,400
21/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
20/01/2026 12,300 0.1 (0.82%) 550 6.73 0 0 12,200 14,000 10,400
19/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/01/2026 12,200 0.1 (0.83%) 100 1.22 0 0 12,100 13,900 10,300
15/01/2026 12,400 0.2 (1.64%) 5,500 66.56 0 0 12,200 14,000 10,400
14/01/2026 12,300 0 (0%) 2,300 28.03 0 0 12,300 14,100 10,500
13/01/2026 12,300 0 (0%) 600 7.38 0 0 12,300 14,100 10,500
12/01/2026 12,300 0 (0%) 2 0.03 0 0 12,300 14,100 10,500
09/01/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
08/01/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
07/01/2026 12,300 0.4 (3.36%) 101 1.24 0 0 11,900 13,600 10,200
06/01/2026 12,200 0 (0%) 2,700 32.08 0 0 12,200 14,000 10,400
05/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/12/2025 12,200 0.6 (5.17%) 100 1.22 0 0 11,600 13,300 9,900
30/12/2025 12,000 0.5 (4.35%) 2,200 25.45 0 0 11,500 13,200 9,800
29/12/2025 11,800 0.3 (2.61%) 4,300 49.33 0 0 11,500 13,200 9,800
26/12/2025 11,500 -0.2 (-1.71%) 6,600 76 0 0 11,700 13,400 10,000
25/12/2025 11,700 -0.1 (-0.85%) 1,268 14.85 0 0 11,800 13,500 10,100
24/12/2025 11,500 -0.1 (-0.86%) 4,500 53.17 0 0 11,600 13,300 9,900
23/12/2025 11,600 -0.2 (-1.69%) 21,600 251.21 0 0 11,800 13,500 10,100
22/12/2025 11,800 -0.2 (-1.67%) 4,200 49.39 0 0 12,000 13,800 10,200
19/12/2025 12,000 0.3 (2.56%) 250 3.03 0 0 11,700 13,400 10,000
18/12/2025 11,700 0.2 (1.74%) 1,000 11.68 0 0 11,500 13,200 9,800
17/12/2025 11,300 0 (0%) 7,000 80.52 0 0 11,300 12,900 9,700
16/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/12/2025 11,300 -0.1 (-0.88%) 4,500 50.87 0 0 11,400 13,100 9,700
12/12/2025 11,400 0 (0%) 5 0.06 0 0 11,400 13,100 9,700
11/12/2025 11,500 0.2 (1.77%) 531 6.04 0 0 11,300 12,900 9,700
10/12/2025 11,300 0 (0%) 6,169 69.56 0 0 11,300 12,900 9,700
09/12/2025 11,400 0 (0%) 1,100 12.46 0 0 11,400 13,100 9,700
08/12/2025 11,400 0 (0%) 300 3.42 0 0 11,400 13,100 9,700
05/12/2025 11,300 -0.1 (-0.88%) 3,006 34.21 0 0 11,400 13,100 9,700
04/12/2025 11,400 0.2 (1.79%) 300 3.42 0 0 11,200 12,800 9,600
03/12/2025 11,200 0 (0%) 36 0.4 0 0 11,200 12,800 9,600
02/12/2025 11,300 0 (0%) 400 4.46 0 0 11,300 12,900 9,700
01/12/2025 11,300 0.1 (0.89%) 400 4.5 0 0 11,200 12,800 9,600
28/11/2025 11,200 0 (0%) 1,100 12.32 0 0 11,200 12,800 9,600
27/11/2025 11,200 0.1 (0.9%) 600 6.72 0 0 11,100 12,700 9,500
26/11/2025 11,200 0.1 (0.9%) 1,300 14.47 0 0 11,100 12,700 9,500
25/11/2025 11,100 -0.2 (-1.77%) 600 6.66 0 0 11,300 12,900 9,700
24/11/2025 11,300 0 (0%) 100 1.13 0 0 11,300 12,900 9,700
21/11/2025 11,300 0 (0%) 8,300 93.69 0 0 11,300 12,900 9,700
20/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/11/2025 11,300 0 (0%) 1,900 21.47 0 0 11,300 12,900 9,700
18/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/11/2025 11,300 0.2 (1.8%) 200 2.26 0 0 11,100 12,700 9,500
13/11/2025 11,300 0 (0%) 4,400 48.96 0 0 11,300 12,900 9,700
12/11/2025 11,300 0.2 (1.8%) 600 6.78 0 0 11,100 12,700 9,500
11/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
10/11/2025 11,000 -0.3 (-2.65%) 13,400 148.69 0 0 11,300 12,900 9,700
07/11/2025 11,600 0.3 (2.65%) 3,600 40.58 0 0 11,300 12,900 9,700

Historical Data-ko - BSC

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