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 13,000 -0.9 (-6.47%) 3,100 40.61 0 0 13,900 15,200 12,600
03/03/2026 13,900 0 (0%) 1,778 24.61 0 0 13,900 15,200 12,600
02/03/2026 13,900 0 (0%) 60 0.83 0 0 13,900 15,200 12,600
27/02/2026 13,900 1.2 (9.45%) 9,003 125. 0 0 12,700 13,900 11,500
26/02/2026 12,700 1.1 (9.48%) 1,055 13.38 0 0 11,600 12,700 10,500
25/02/2026 11,600 0 (0%) 12 0.15 0 0 11,600 12,700 10,500
24/02/2026 11,600 -1.1 (-8.66%) 5,100 64.3 0 0 12,700 13,900 11,500
23/02/2026 12,700 0 (0%) 2,600 33.15 0 0 12,700 13,900 11,500
16/02/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
13/02/2026 12,700 0.1 (0.79%) 2,600 33.01 0 0 12,600 13,800 11,400
12/02/2026 12,600 0 (0%) 3,000 36.37 0 0 12,600 13,800 11,400
11/02/2026 12,600 1 (8.62%) 1,974 24.48 0 0 11,600 12,700 10,500
10/02/2026 11,600 -0.9 (-7.2%) 11,700 132.87 0 0 12,500 13,700 11,300
09/02/2026 12,500 -1.3 (-9.42%) 2,465 30.81 0 0 13,800 15,100 12,500
06/02/2026 13,800 -1.5 (-9.8%) 3,340 46.09 0 0 15,300 16,800 13,800
05/02/2026 15,300 -1.7 (-10%) 331 5.41 0 0 17,000 18,700 15,300
04/02/2026 17,000 0 (0%) 952 16.18 0 0 17,000 18,700 15,300
03/02/2026 17,000 1.5 (9.68%) 19,500 296.18 0 0 15,500 17,000 14,000
02/02/2026 15,500 0 (0%) 210 3.25 0 0 15,500 17,000 14,000
30/01/2026 15,500 0.1 (0.65%) 101 1.57 0 0 15,400 16,900 13,900
29/01/2026 15,400 0 (0%) 30 0.46 0 0 15,400 16,900 13,900
28/01/2026 15,400 0 (0%) 288 4.43 0 0 15,400 16,900 13,900
27/01/2026 15,400 1.4 (10%) 3,549 54.35 0 0 14,000 15,400 12,600
26/01/2026 14,000 1.2 (9.38%) 1,914 26.77 0 0 12,800 14,000 11,600
23/01/2026 12,800 0 (0%) 3 0.04 0 0 12,800 14,000 11,600
22/01/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
21/01/2026 12,800 0 (0%) 1,106 14.13 0 0 12,800 14,000 11,600
20/01/2026 12,800 -1.4 (-9.86%) 2,198 28.38 0 0 14,200 15,600 12,800
19/01/2026 14,200 -1.5 (-9.55%) 10,661 172.77 0 0 15,700 17,200 14,200
16/01/2026 15,700 1.4 (9.79%) 2,106 32.97 0 0 14,300 15,700 12,900
15/01/2026 14,300 1.3 (10%) 2,707 38.44 0 0 13,000 14,300 11,700
14/01/2026 13,000 0 (0%) 2,100 27.3 0 0 13,000 14,300 11,700
13/01/2026 13,000 0 (0%) 1,250 16.2 0 0 13,000 14,300 11,700
12/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/01/2026 13,000 -1.2 (-8.45%) 300 3.91 0 0 14,200 15,600 12,800
07/01/2026 14,200 1.2 (9.23%) 766 10.08 0 0 13,000 14,300 11,700
06/01/2026 13,000 0 (0%) 200 2.6 0 0 13,000 14,300 11,700
05/01/2026 13,000 0 (0%) 400 5.2 0 0 13,000 14,300 11,700
31/12/2025 13,000 -1 (-7.14%) 512 6.67 0 0 14,000 15,400 12,600
30/12/2025 14,000 0 (0%) 2 0.03 0 0 14,000 15,400 12,600
29/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
26/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 15,400 12,600
25/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
23/12/2025 14,000 -0.9 (-6.04%) 502 7.12 0 0 14,900 16,300 13,500
22/12/2025 14,900 0.9 (6.43%) 102 1.52 0 0 14,000 15,400 12,600
19/12/2025 14,000 0 (0%) 1 0.01 0 0 14,000 15,400 12,600
18/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
17/12/2025 14,000 0 (0%) 3 0.04 0 0 14,000 15,400 12,600
16/12/2025 14,000 0 (0%) 400 5.6 0 0 14,000 15,400 12,600
15/12/2025 14,000 -0.5 (-3.45%) 700 9.8 0 0 14,500 15,900 13,100
12/12/2025 14,500 0.5 (3.57%) 2,014 28.84 0 0 14,000 15,400 12,600
11/12/2025 14,000 0.3 (2.19%) 4,633 64.11 0 0 13,700 15,000 12,400
10/12/2025 13,700 0 (0%) 3 0.04 0 0 13,700 15,000 12,400
09/12/2025 13,700 0 (0%) 800 11.28 0 0 13,700 15,000 12,400
08/12/2025 13,700 -0.2 (-1.44%) 2,900 41.1 0 0 13,900 15,200 12,600
05/12/2025 13,900 0.2 (1.46%) 4,814 66.4 0 0 13,700 15,000 12,400
04/12/2025 13,700 0 (0%) 6,100 83.57 0 0 13,700 15,000 12,400
03/12/2025 13,700 0.2 (1.48%) 2,600 33.76 0 0 13,500 14,800 12,200
02/12/2025 13,500 0.4 (3.05%) 800 9.86 0 0 13,100 14,400 11,800
01/12/2025 13,100 0.6 (4.8%) 7,000 94.24 0 0 12,500 13,700 11,300
28/11/2025 18,800 -2 (-9.62%) 3,600 70.28 0 0 20,800 22,800 18,800
27/11/2025 20,800 0.3 (1.46%) 7,400 152.07 0 0 20,500 22,500 18,500
26/11/2025 20,500 0.1 (0.49%) 2,400 49.04 0 0 20,400 22,400 18,400
25/11/2025 20,400 0 (0%) 609 12.5 0 0 20,400 22,400 18,400
24/11/2025 20,400 -0.5 (-2.39%) 1,224 25.05 0 0 20,900 22,900 18,900
21/11/2025 20,900 0 (0%) 2,010 41.83 0 0 20,900 22,900 18,900
20/11/2025 20,900 -0.1 (-0.48%) 1,515 31.65 0 0 21,000 23,100 18,900
19/11/2025 21,000 0 (0%) 2,700 56.7 0 0 21,000 23,100 18,900
18/11/2025 21,000 0 (0%) 2,100 44.03 0 0 21,000 23,100 18,900
17/11/2025 21,000 0 (0%) 2 0.04 0 0 21,000 23,100 18,900
14/11/2025 21,000 1.6 (8.25%) 4,200 84.96 0 0 19,400 21,300 17,500
13/11/2025 19,400 -2 (-9.35%) 100 1.94 0 0 21,400 23,500 19,300
12/11/2025 21,400 1 (4.9%) 200 4.18 0 0 20,400 22,400 18,400
11/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
10/11/2025 20,400 0.4 (2%) 750 15.31 0 0 20,000 22,000 18,000
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
06/11/2025 20,000 0.7 (3.63%) 500 10 0 0 19,300 21,200 17,400
05/11/2025 19,300 0.7 (3.76%) 210 4.05 0 0 18,600 20,400 16,800
04/11/2025 18,600 0.1 (0.54%) 4,700 89.22 0 0 18,500 20,300 16,700
03/11/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
31/10/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
30/10/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
29/10/2025 18,500 0 (0%) 1,005 18.59 0 0 18,500 20,300 16,700
28/10/2025 18,500 0 (0%) 1 0.02 0 0 18,500 20,300 16,700
27/10/2025 18,500 0 (0%) 500 9.25 0 0 18,500 20,300 16,700
24/10/2025 18,500 0 (0%) 1,300 24.05 0 0 18,500 20,300 16,700
23/10/2025 18,500 0 (0%) 304 5.62 0 0 18,500 20,300 16,700
22/10/2025 18,500 -0.4 (-2.12%) 6,000 110.4 0 0 18,900 20,700 17,100
21/10/2025 18,900 0.2 (1.07%) 1,102 20.81 0 0 18,700 20,500 16,900
20/10/2025 18,700 0 (0%) 500 9.35 0 0 18,700 20,500 16,900
17/10/2025 18,700 -1.6 (-7.88%) 1,708 32.04 0 0 20,300 22,300 18,300
16/10/2025 20,300 0.5 (2.53%) 2,518 50.29 0 0 19,800 21,700 17,900
15/10/2025 19,800 1.8 (10%) 4,468 87.21 0 0 18,000 19,800 16,200
14/10/2025 18,000 0 (0%) 4,017 72.32 0 0 18,000 19,800 16,200
13/10/2025 18,000 0 (0%) 2 0.04 0 0 18,000 19,800 16,200
10/10/2025 18,000 0.8 (4.65%) 7,000 124.46 0 0 17,200 18,900 15,500
09/10/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
08/10/2025 17,200 0 (0%) 1,900 32.68 0 0 17,200 18,900 15,500
07/10/2025 17,200 -0.3 (-1.71%) 200 3.44 0 0 17,500 19,200 15,800
06/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
03/10/2025 17,500 0.5 (2.94%) 2,100 36.35 0 0 17,000 18,700 15,300
02/10/2025 17,000 0 (0%) 2 0.04 0 0 17,000 18,700 15,300
01/10/2025 17,000 -0.5 (-2.86%) 300 5.1 0 0 17,500 19,200 15,800
30/09/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
29/09/2025 17,500 0.3 (1.74%) 805 13.88 0 0 17,200 18,900 15,500
26/09/2025 17,200 0 (0%) 4 0.07 0 0 17,200 18,900 15,500
25/09/2025 17,200 0 (0%) 100 1.72 0 0 17,200 18,900 15,500
24/09/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
23/09/2025 17,200 0 (0%) 209 3.58 0 0 17,200 18,900 15,500
22/09/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
19/09/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
18/09/2025 17,200 -0.8 (-4.44%) 5,000 85.08 0 0 18,000 19,800 16,200
17/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
16/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
12/09/2025 18,000 0 (0%) 9 0.16 0 0 18,000 19,800 16,200
11/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
09/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
08/09/2025 18,000 0 (0%) 3,200 57.6 0 0 18,000 19,800 16,200
05/09/2025 18,000 1 (5.88%) 5,609 99.82 0 0 17,000 18,700 15,300
04/09/2025 17,000 0.1 (0.59%) 116 1.97 0 0 16,900 18,500 15,300

Historical Data-ko - BSC

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