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 200,100 0 (0%) 10 2. 0 0 200,100 230,100 170,100
12/03/2026 200,100 0 (0%) 9 1.8 0 0 200,100 230,100 170,100
11/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
10/03/2026 200,100 0 (0%) 10 2. 0 0 200,100 230,100 170,100
09/03/2026 200,100 0 (0%) 100 20.01 0 0 200,100 230,100 170,100
06/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
05/03/2026 200,100 0.1 (0.05%) 100 20.01 0 0 200,000 230,000 170,000
04/03/2026 200,000 0 (0%) 100 20 0 0 200,000 230,000 170,000
03/03/2026 200,000 0.1 (0.05%) 301 60.2 0 0 199,900 229,800 170,000
02/03/2026 199,900 0 (0%) 1 0.2 0 0 199,900 229,800 170,000
27/02/2026 199,900 0 (0%) 30 5.7 0 0 199,900 229,800 170,000
26/02/2026 199,900 14 (7.53%) 101 20.19 0 0 185,900 213,700 158,100
25/02/2026 185,900 0 (0%) 0 0 0 0 185,900 213,700 158,100
24/02/2026 186,800 3.8 (2.08%) 370 68.6 0 0 183,000 210,400 155,600
23/02/2026 183,000 0.1 (0.05%) 387 70.58 0 0 182,900 210,300 155,500
13/02/2026 182,900 0 (0%) 800 146.32 0 0 182,900 210,300 155,500
12/02/2026 182,900 0 (0%) 506 92.41 0 0 182,900 210,300 155,500
11/02/2026 182,900 0 (0%) 1,600 292.64 0 0 182,900 210,300 155,500
10/02/2026 182,900 0 (0%) 0 0 0 0 182,900 210,300 155,500
09/02/2026 182,900 0 (0%) 1 0.16 0 0 182,900 210,300 155,500
06/02/2026 182,900 0 (0%) 2,100 384.09 0 0 182,900 210,300 155,500
05/02/2026 182,900 -0.1 (-0.05%) 100 18.29 0 0 183,000 210,400 155,600
04/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
03/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
02/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
30/01/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
29/01/2026 183,000 4 (2.23%) 100 18.3 0 0 179,000 205,800 152,200
28/01/2026 179,000 -1 (-0.56%) 800 143.2 0 0 180,000 207,000 153,000
27/01/2026 180,000 8.2 (4.77%) 100 18 0 0 171,800 197,500 146,100
26/01/2026 171,800 0 (0%) 0 0 0 0 171,800 197,500 146,100
23/01/2026 172,600 22.5 (14.99%) 14,952 2,567.52 0 0 150,100 172,600 127,600
22/01/2026 150,100 -22.2 (-12.88%) 100 15.01 0 0 172,300 198,100 146,500
21/01/2026 172,300 0 (0%) 0 0 0 0 172,300 198,100 146,500
20/01/2026 172,300 0 (0%) 0 0 0 0 172,300 198,100 146,500
19/01/2026 175,000 5.1 (3.%) 400 68.9 0 0 169,900 195,300 144,500
16/01/2026 169,900 0 (0%) 0 0 0 0 169,900 195,300 144,500
15/01/2026 169,900 18.9 (12.52%) 100 16.99 0 0 151,000 173,600 128,400
14/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
13/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
12/01/2026 151,000 0 (0%) 10 1.6 0 0 151,000 173,600 128,400
09/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
08/01/2026 151,000 0 (0%) 20 3.15 0 0 151,000 173,600 128,400
07/01/2026 151,000 -18 (-10.65%) 108 16.45 0 0 169,000 194,300 143,700
06/01/2026 169,000 2 (1.2%) 402 67.92 0 0 167,000 192,000 142,000
05/01/2026 167,000 9.7 (6.17%) 100 16.7 0 0 157,300 180,800 133,800
31/12/2025 166,000 -2 (-1.19%) 310 48.88 0 0 168,000 193,200 142,800
30/12/2025 168,000 0 (0%) 0 0 0 0 168,000 193,200 142,800
29/12/2025 168,000 0 (0%) 0 0 0 0 168,000 193,200 142,800
26/12/2025 168,000 -0.1 (-0.06%) 100 16.8 0 0 168,100 193,300 142,900
25/12/2025 168,100 0 (0%) 0 0 0 0 168,100 193,300 142,900
24/12/2025 168,100 0 (0%) 4 0.68 0 0 168,100 193,300 142,900
23/12/2025 169,000 16.1 (10.53%) 11,424 1,917.74 0 0 152,900 175,800 130,000
22/12/2025 152,900 19.9 (14.96%) 100 15.29 0 0 133,000 152,900 113,100
19/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
18/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
17/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
16/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
15/12/2025 133,000 -23 (-14.74%) 100 13.3 0 0 156,000 179,400 132,600
12/12/2025 156,000 0 (0%) 193 30.85 0 0 156,000 179,400 132,600
11/12/2025 156,000 -7.6 (-4.65%) 108 16.85 0 0 163,600 188,100 139,100
10/12/2025 164,000 8.5 (5.47%) 907 148.3 0 0 155,500 178,800 132,200
09/12/2025 155,500 0 (0%) 7 0.94 0 0 155,500 178,800 132,200
08/12/2025 155,500 -6.1 (-3.77%) 131 20.37 0 0 161,600 185,800 137,400
05/12/2025 161,600 0 (0%) 10 1.58 0 0 161,600 185,800 137,400
04/12/2025 153,300 -8.4 (-5.19%) 5,301 856.85 0 0 161,700 185,900 137,500
03/12/2025 161,700 6.7 (4.32%) 1,010 163.24 0 0 155,000 178,200 131,800
02/12/2025 155,000 0 (0%) 0 0 0 0 155,000 178,200 131,800
01/12/2025 155,000 -6.8 (-4.2%) 110 17.05 4,032 556.42 161,800 186,000 137,600
28/11/2025 161,800 0 (0%) 0 0 0 0 161,800 186,000 137,600
27/11/2025 161,800 0 (0%) 0 0 0 0 161,800 186,000 137,600
26/11/2025 161,800 19.8 (13.94%) 600 97.08 0 0 142,000 163,300 120,700
25/11/2025 142,000 -12 (-7.79%) 100 14.2 0 0 154,000 177,100 130,900
24/11/2025 154,000 -7.1 (-4.41%) 100 15.4 0 0 161,100 185,200 137,000
21/11/2025 161,800 0.6 (0.37%) 1,034 166.58 0 0 161,200 185,300 137,100
20/11/2025 161,600 0.8 (0.5%) 2,600 419.02 0 0 160,800 184,900 136,700
19/11/2025 161,400 2 (1.25%) 1,361 218.23 0 0 159,400 183,300 135,500
18/11/2025 160,000 4.4 (2.83%) 1,500 239.06 0 0 155,600 178,900 132,300
17/11/2025 151,100 -8.1 (-5.09%) 200 31.11 0 0 159,200 183,000 135,400
14/11/2025 151,000 -8.4 (-5.27%) 1,000 159.2 0 0 159,400 183,300 135,500
13/11/2025 159,500 1 (0.63%) 1,322 210.76 0 0 158,500 182,200 134,800
12/11/2025 150,000 -9.9 (-6.19%) 800 126.78 0 0 159,900 183,800 136,000
11/11/2025 159,900 0 (0%) 0 0 0 0 159,900 183,800 136,000
10/11/2025 159,900 0 (0%) 0 0 0 0 159,900 183,800 136,000
07/11/2025 159,900 2.4 (1.52%) 200 31.98 0 0 157,500 181,100 133,900
06/11/2025 157,500 0 (0%) 0 0 0 0 157,500 181,100 133,900
05/11/2025 159,700 8.7 (5.76%) 400 63.01 0 0 151,000 173,600 128,400
04/11/2025 151,000 0 (0%) 1 0.13 0 0 151,000 173,600 128,400
03/11/2025 151,000 -8.3 (-5.21%) 100 15.1 0 0 159,300 183,100 135,500
31/10/2025 159,300 0 (0%) 0 0 0 0 159,300 183,100 135,500
30/10/2025 159,300 0 (0%) 0 0 0 0 159,300 183,100 135,500
29/10/2025 159,600 0 (0%) 200 31.86 0 0 159,600 183,500 135,700
28/10/2025 159,600 3.4 (2.18%) 100 15.96 0 0 156,200 179,600 132,800
27/10/2025 156,200 0 (0%) 0 0 0 0 156,200 179,600 132,800
24/10/2025 156,200 0 (0%) 0 0 0 0 156,200 179,600 132,800
23/10/2025 156,200 0 (0%) 0 0 0 0 156,200 179,600 132,800
22/10/2025 156,000 -0.8 (-0.51%) 500 78.08 0 0 156,800 180,300 133,300
21/10/2025 141,100 -19.9 (-12.36%) 500 78.41 0 0 161,000 185,100 136,900
20/10/2025 161,000 6 (3.87%) 100 16.1 0 0 155,000 178,200 131,800
17/10/2025 155,000 -9.5 (-5.78%) 112 17.36 0 0 164,500 189,100 139,900
16/10/2025 160,000 0 (0%) 200 32.9 0 0 160,000 184,000 136,000
15/10/2025 160,000 -9 (-5.33%) 400 64 0 0 169,000 194,300 143,700
14/10/2025 169,000 0 (0%) 5 0.78 0 0 169,000 194,300 143,700
13/10/2025 169,000 10.8 (6.83%) 100 16.9 0 0 158,200 181,900 134,500
10/10/2025 153,100 -1.2 (-0.78%) 602 95.2 0 0 154,300 177,400 131,200
09/10/2025 154,000 0.8 (0.52%) 400 61.7 0 0 153,200 176,100 130,300
08/10/2025 153,200 -2 (-1.29%) 105 16.08 0 0 155,200 178,400 132,000
07/10/2025 159,700 0 (0%) 3,401 527.98 0 0 159,700 183,600 135,800
06/10/2025 160,000 -14 (-8.05%) 3,315 529.45 0 0 174,000 200,100 147,900
03/10/2025 174,000 0 (0%) 0 0 0 0 174,000 200,100 147,900
02/10/2025 174,000 0 (0%) 0 0 0 0 174,000 200,100 147,900
01/10/2025 174,000 6.1 (3.63%) 100 17.4 0 0 167,900 193,000 142,800
30/09/2025 167,900 -7 (-4.%) 100 16.79 0 0 174,900 201,100 148,700
29/09/2025 174,900 0.1 (0.06%) 120 20.69 0 0 174,800 201,000 148,600
26/09/2025 174,800 0 (0%) 0 0 0 0 174,800 201,000 148,600
25/09/2025 174,800 7.4 (4.42%) 105 18.29 0 0 167,400 192,500 142,300
24/09/2025 160,000 4.6 (2.96%) 203 33.97 0 0 155,400 178,700 132,100
23/09/2025 169,900 8.9 (5.53%) 923 143.31 0 0 161,000 185,100 136,900
22/09/2025 161,000 0.2 (0.12%) 102 16.42 0 0 160,800 184,900 136,700
19/09/2025 160,000 -14 (-8.05%) 400 64.3 0 0 174,000 200,100 147,900
18/09/2025 174,000 3 (1.75%) 123 21.34 0 0 171,000 196,600 145,400
17/09/2025 171,000 19.2 (12.65%) 113 19.24 0 0 151,800 174,500 129,100
16/09/2025 166,000 -8.5 (-4.87%) 2,101 318.97 0 0 174,500 200,600 148,400
15/09/2025 174,500 14 (8.72%) 104 18.1 0 0 160,500 184,500 136,500

Historical Data-ko - BSC

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