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
12/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
11/03/2026 11,400 0 (0%) 5 0.06 0 0 11,400 13,100 9,700
10/03/2026 11,300 -0.2 (-1.74%) 4,824 55.06 0 0 11,500 13,200 9,800
09/03/2026 11,500 -0.5 (-4.17%) 938 10.85 0 0 12,000 13,800 10,200
06/03/2026 12,000 0.3 (2.56%) 2,900 34.83 0 0 11,700 13,400 10,000
05/03/2026 11,700 0 (0%) 1,103 12.93 0 0 11,700 13,400 10,000
04/03/2026 11,900 -0.3 (-2.46%) 1,800 20.98 0 0 12,200 14,000 10,400
03/03/2026 12,100 -0.2 (-1.63%) 509 6.19 0 0 12,300 14,100 10,500
02/03/2026 12,300 0 (0%) 526 6.47 0 0 12,300 14,100 10,500
27/02/2026 12,300 0 (0%) 201 2.47 0 0 12,300 14,100 10,500
26/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
25/02/2026 12,300 -0.2 (-1.6%) 3,046 37.48 0 0 12,500 14,300 10,700
24/02/2026 12,400 -1.3 (-9.49%) 6,322 79.15 0 0 13,700 15,700 11,700
23/02/2026 13,700 1.7 (14.17%) 226 3.06 0 0 12,000 13,800 10,200
13/02/2026 12,000 -0.2 (-1.64%) 735 8.83 0 0 12,200 14,000 10,400
12/02/2026 12,500 0 (0%) 500 6.09 0 0 12,500 14,300 10,700
11/02/2026 12,500 -0.4 (-3.1%) 100 1.25 0 0 12,900 14,800 11,000
10/02/2026 12,800 0.2 (1.59%) 1,301 16.75 0 0 12,600 14,400 10,800
09/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
06/02/2026 12,600 -0.1 (-0.79%) 1,401 17.65 0 0 12,700 14,600 10,800
05/02/2026 12,500 -0.6 (-4.58%) 2,300 29.17 0 0 13,100 15,000 11,200
04/02/2026 13,100 0 (0%) 1,433 18.78 0 0 13,100 15,000 11,200
03/02/2026 13,300 0.8 (6.4%) 8,700 114.31 0 0 12,500 14,300 10,700
02/02/2026 12,700 0.2 (1.6%) 4,409 55.08 0 0 12,500 14,300 10,700
30/01/2026 12,600 0.5 (4.13%) 2,026 25.34 0 0 12,100 13,900 10,300
29/01/2026 12,300 0.2 (1.65%) 5,354 64.93 0 0 12,100 13,900 10,300
28/01/2026 12,400 0.7 (5.98%) 205 2.47 0 0 11,700 13,400 10,000
27/01/2026 11,500 -0.3 (-2.54%) 426 4.97 0 0 11,800 13,500 10,100
26/01/2026 12,500 0.5 (4.17%) 1,000 11.77 0 0 12,000 13,800 10,200
23/01/2026 12,000 -0.5 (-4%) 5,704 68.51 0 0 12,500 14,300 10,700
22/01/2026 12,600 0.2 (1.61%) 11,109 139.3 0 0 12,400 14,200 10,600
21/01/2026 12,600 0.5 (4.13%) 709 8.78 0 0 12,100 13,900 10,300
20/01/2026 12,600 0.5 (4.13%) 9,748 117.7 0 0 12,100 13,900 10,300
19/01/2026 12,300 0.1 (0.82%) 7,141 86.29 0 0 12,200 14,000 10,400
16/01/2026 12,800 0.2 (1.59%) 804 9.77 0 0 12,600 14,400 10,800
15/01/2026 12,700 0.1 (0.79%) 706 8.92 0 0 12,600 14,400 10,800
14/01/2026 12,800 0.3 (2.4%) 1,500 18.86 0 0 12,500 14,300 10,700
13/01/2026 12,700 0.2 (1.6%) 2,345 29.34 0 0 12,500 14,300 10,700
12/01/2026 12,500 0.4 (3.31%) 1,504 18.74 0 0 12,100 13,900 10,300
09/01/2026 12,900 0 (0%) 7,555 91.29 0 0 12,900 14,800 11,000
08/01/2026 13,500 0.8 (6.3%) 3,572 46.16 0 0 12,700 14,600 10,800
07/01/2026 12,700 0.2 (1.6%) 5,905 74.93 0 0 12,500 14,300 10,700
06/01/2026 12,500 0.5 (4.17%) 6,451 80.62 0 0 12,000 13,800 10,200
05/01/2026 12,400 0.4 (3.33%) 3,234 38.93 0 0 12,000 13,800 10,200
31/12/2025 12,700 0.7 (5.83%) 1,858 22.19 0 0 12,000 13,800 10,200
30/12/2025 12,000 -0.7 (-5.51%) 1,011 12.14 0 0 12,700 14,600 10,800
29/12/2025 12,700 0.3 (2.42%) 110 1.4 0 0 12,400 14,200 10,600
26/12/2025 12,400 0.1 (0.81%) 515 6.39 0 0 12,300 14,100 10,500
25/12/2025 11,800 -0.7 (-5.6%) 6,149 75.43 0 0 12,500 14,300 10,700
24/12/2025 12,900 0.7 (5.74%) 6,700 83.45 0 0 12,200 14,000 10,400
23/12/2025 12,200 0.6 (5.17%) 2,900 35.24 0 0 11,600 13,300 9,900
22/12/2025 12,000 0.2 (1.69%) 8,310 96.64 0 0 11,800 13,500 10,100
19/12/2025 11,800 -0.1 (-0.84%) 1,100 12.99 0 0 11,900 13,600 10,200
18/12/2025 11,900 0 (0%) 205 2.44 0 0 11,900 13,600 10,200
17/12/2025 11,700 0.2 (1.74%) 420 4.99 0 0 11,500 13,200 9,800
16/12/2025 11,400 0 (0%) 1,509 17.29 0 0 11,400 13,100 9,700
15/12/2025 11,500 0.1 (0.88%) 6,014 68.75 0 0 11,400 13,100 9,700
12/12/2025 11,300 -0.1 (-0.88%) 10,100 115.1 0 0 11,400 13,100 9,700
11/12/2025 11,500 -0.1 (-0.86%) 11,051 126.3 0 0 11,600 13,300 9,900
10/12/2025 11,800 -0.2 (-1.67%) 15,803 183.32 0 0 12,000 13,800 10,200
09/12/2025 12,000 0.4 (3.45%) 1,204 14.44 0 0 11,600 13,300 9,900
08/12/2025 12,300 -0.1 (-0.81%) 23,361 271.45 0 0 12,400 14,200 10,600
05/12/2025 12,300 -0.3 (-2.38%) 2,631 32.74 0 0 12,600 14,400 10,800
04/12/2025 12,800 -0.1 (-0.78%) 12,915 162.74 0 0 12,900 14,800 11,000
03/12/2025 13,000 0 (0%) 8,126 105. 0 0 13,000 14,900 11,100
02/12/2025 12,700 -1.2 (-8.63%) 8,770 113.81 0 0 13,900 15,900 11,900
01/12/2025 13,800 0.3 (2.22%) 1,401 19.53 0 0 13,500 15,500 11,500
28/11/2025 13,100 -0.5 (-3.68%) 509 6.88 0 0 13,600 15,600 11,600
27/11/2025 13,800 0.5 (3.76%) 1,930 26.25 0 0 13,300 15,200 11,400
26/11/2025 13,300 0.3 (2.31%) 160 2.11 0 0 13,000 14,900 11,100
25/11/2025 13,300 0.6 (4.72%) 1,700 22.13 0 0 12,700 14,600 10,800
24/11/2025 12,700 -0.5 (-3.79%) 2,336 29.72 0 0 13,200 15,100 11,300
21/11/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
20/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 15,100 11,300
19/11/2025 13,000 0 (0%) 2,100 27.79 0 0 13,000 14,900 11,100
18/11/2025 12,800 -0.5 (-3.76%) 1,710 22.24 0 0 13,300 15,200 11,400
17/11/2025 13,400 0 (0%) 600 7.99 0 0 13,400 15,400 11,400
14/11/2025 13,300 0 (0%) 205 2.74 0 0 13,300 15,200 11,400
13/11/2025 13,300 -0.3 (-2.21%) 100 1.33 0 0 13,600 15,600 11,600
12/11/2025 13,600 0.3 (2.26%) 1,300 17.68 0 0 13,300 15,200 11,400
11/11/2025 13,500 -0.2 (-1.46%) 600 8 0 0 13,700 15,700 11,700
10/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
07/11/2025 13,700 0 (0%) 5 0.07 0 0 13,700 15,700 11,700
06/11/2025 13,700 0.2 (1.48%) 210 2.86 0 0 13,500 15,500 11,500
05/11/2025 13,700 0.1 (0.74%) 900 12.12 0 0 13,600 15,600 11,600
04/11/2025 13,600 0.6 (4.62%) 713 9.68 0 0 13,000 14,900 11,100
03/11/2025 13,400 0 (0%) 1,791 23.31 0 0 13,400 15,400 11,400
31/10/2025 13,500 0.3 (2.27%) 1,409 18.87 0 0 13,200 15,100 11,300
30/10/2025 13,200 0.1 (0.76%) 278 3.66 0 0 13,100 15,000 11,200
29/10/2025 13,000 -0.1 (-0.76%) 2,293 29.97 0 0 13,100 15,000 11,200
28/10/2025 12,800 -0.3 (-2.29%) 7,100 92.98 0 0 13,100 15,000 11,200
27/10/2025 13,100 0 (0%) 70 0.92 0 0 13,100 15,000 11,200
24/10/2025 13,100 -0.5 (-3.68%) 1,300 16.99 0 0 13,600 15,600 11,600
23/10/2025 13,100 -0.8 (-5.76%) 2,000 27.15 0 0 13,900 15,900 11,900
22/10/2025 13,900 -0.4 (-2.8%) 100 1.39 0 0 14,300 16,400 12,200
21/10/2025 14,300 0 (0%) 17 0.24 0 0 14,300 16,400 12,200
20/10/2025 14,300 -0.2 (-1.38%) 200 2.86 0 0 14,500 16,600 12,400
17/10/2025 15,700 0.9 (6.08%) 2,112 30.68 0 0 14,800 17,000 12,600
16/10/2025 14,700 0.2 (1.38%) 14,813 219. 0 0 14,500 16,600 12,400
15/10/2025 14,500 0.7 (5.07%) 11,964 173.34 0 0 13,800 15,800 11,800
14/10/2025 13,900 0.2 (1.46%) 5,400 74.69 0 0 13,700 15,700 11,700
13/10/2025 13,900 0.4 (2.96%) 4,735 64.8 0 0 13,500 15,500 11,500
10/10/2025 13,400 -0.9 (-6.29%) 13,352 180.74 0 0 14,300 16,400 12,200
09/10/2025 14,700 0.7 (5%) 1,167 16.72 957,100 13,399.4 14,000 16,100 11,900
08/10/2025 14,000 -0.2 (-1.41%) 2,010 28.24 0 0 14,200 16,300 12,100
07/10/2025 14,400 0.6 (4.35%) 5,531 78.57 0 0 13,800 15,800 11,800
06/10/2025 13,800 -0.3 (-2.13%) 3,174 43.65 0 0 14,100 16,200 12,000
03/10/2025 14,000 -0.2 (-1.41%) 224 3.16 0 0 14,200 16,300 12,100
02/10/2025 14,200 -0.2 (-1.39%) 1,300 18.47 0 0 14,400 16,500 12,300
01/10/2025 14,400 0.5 (3.6%) 501 7.22 0 0 13,900 15,900 11,900
30/09/2025 13,600 -1.7 (-11.11%) 12,055 168.1 0 0 15,300 17,500 13,100
29/09/2025 15,000 0.6 (4.17%) 1,610 24.69 0 0 14,400 16,500 12,300
26/09/2025 14,400 -0.1 (-0.69%) 222 3.2 0 0 14,500 16,600 12,400
25/09/2025 14,400 0.1 (0.7%) 410 5.96 0 0 14,300 16,400 12,200
24/09/2025 14,400 0.9 (6.67%) 451 6.45 0 0 13,500 15,500 11,500
23/09/2025 13,700 -0.2 (-1.44%) 7,589 102.29 0 0 13,900 15,900 11,900
22/09/2025 13,800 -0.3 (-2.13%) 7,170 99.37 0 0 14,100 16,200 12,000
19/09/2025 14,000 -0.2 (-1.41%) 1,200 16.87 0 0 14,200 16,300 12,100
18/09/2025 14,400 0 (0%) 1,010 14.31 0 0 14,400 16,500 12,300
17/09/2025 14,200 -0.2 (-1.39%) 3,812 54.81 0 0 14,400 16,500 12,300
16/09/2025 14,800 0.3 (2.07%) 6,827 98.25 0 0 14,500 16,600 12,400
15/09/2025 15,000 0 (0%) 7,700 111.7 0 0 15,000 17,200 12,800
12/09/2025 14,000 -0.3 (-2.1%) 11,250 169.19 0 0 14,300 16,400 12,200

Historical Data-ko - BSC

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