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
19/03/2026 11,100 0 (0%) 23,900 263.32 0 0 11,100 11,850 10,350
18/03/2026 11,100 0.05 (0.45%) 30,100 329.77 0 0 11,050 11,800 10,300
17/03/2026 11,050 0.05 (0.45%) 26,100 287.69 0 0 11,000 11,750 10,250
16/03/2026 11,000 0 (0%) 39,900 436.89 0 0 11,000 11,750 10,250
13/03/2026 11,000 0 (0%) 28,400 309.13 0 0 11,000 11,750 10,250
12/03/2026 11,000 0 (0%) 38,300 413.41 0 0 11,000 11,750 10,250
11/03/2026 11,000 -0.1 (-0.9%) 55,500 593.13 0 0 11,100 11,850 10,350
10/03/2026 11,100 0 (0%) 41,200 449.24 0 0 11,100 11,850 10,350
09/03/2026 11,100 -0.2 (-1.77%) 208,300 2,257.97 0 0 11,300 12,050 10,550
06/03/2026 11,300 0.05 (0.44%) 69,100 771.9 0 0 11,250 12,000 10,500
05/03/2026 11,250 0 (0%) 21,900 244.78 0 0 11,250 12,000 10,500
04/03/2026 11,250 -0.05 (-0.44%) 257,600 2,806.61 0 0 11,300 12,050 10,550
03/03/2026 11,300 0 (0%) 48,300 533.11 0 0 11,300 12,050 10,550
02/03/2026 11,300 -0.05 (-0.44%) 451,500 4,952.62 0 0 11,350 12,100 10,600
27/02/2026 11,350 0.05 (0.44%) 17,700 199.36 0 0 11,300 12,050 10,550
26/02/2026 11,300 0 (0%) 42,100 475.47 0 0 11,300 12,050 10,550
25/02/2026 11,300 0 (0%) 100,000 1,126.07 0 0 11,300 12,050 10,550
24/02/2026 11,300 -0.05 (-0.44%) 29,100 321.41 0 0 11,350 12,100 10,600
23/02/2026 11,350 -0.05 (-0.44%) 53,900 608.93 0 0 11,400 12,150 10,650
13/02/2026 11,400 0 (0%) 20,000 227.23 0 0 11,400 12,150 10,650
12/02/2026 11,400 0 (0%) 7,200 81.81 0 0 11,400 12,150 10,650
11/02/2026 11,400 -0.05 (-0.44%) 16,700 188.74 0 0 11,450 12,250 10,650
10/02/2026 11,450 0 (0%) 38,000 426.08 600,000 6,390 11,450 12,250 10,650
09/02/2026 11,450 -0.05 (-0.43%) 42,600 486.25 0 0 11,500 12,300 10,700
06/02/2026 11,500 -0.2 (-1.71%) 87,900 998.48 0 0 11,700 12,500 10,900
05/02/2026 11,700 0.05 (0.43%) 40,500 471.04 0 0 11,650 12,450 10,850
04/02/2026 11,650 -0.05 (-0.43%) 14,700 169.93 0 0 11,700 12,500 10,900
03/02/2026 11,700 0 (0%) 58,100 675.37 0 0 11,700 12,500 10,900
02/02/2026 11,700 -0.1 (-0.85%) 13,000 150.22 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.2 (1.72%) 88,600 1,022.83 0 0 11,600 12,400 10,800
29/01/2026 11,600 0.05 (0.43%) 31,400 358.3 0 0 11,550 12,350 10,750
28/01/2026 11,550 -0.15 (-1.28%) 43,500 496.11 0 0 11,700 12,500 10,900
27/01/2026 11,700 0 (0%) 19,900 232.01 0 0 11,700 12,500 10,900
26/01/2026 11,700 0 (0%) 103,600 1,207.45 0 0 11,700 12,500 10,900
23/01/2026 11,700 -0.05 (-0.43%) 29,300 342.7 0 0 11,750 12,550 10,950
22/01/2026 11,750 0.05 (0.43%) 59,500 701.12 0 0 11,700 12,500 10,900
21/01/2026 11,700 -0.2 (-1.68%) 132,100 1,549.65 0 0 11,900 12,700 11,100
20/01/2026 11,900 0.2 (1.71%) 253,400 3,029.16 0 0 11,700 12,500 10,900
19/01/2026 11,700 0.35 (3.08%) 120,000 1,393.7 0 0 11,350 12,100 10,600
16/01/2026 11,350 0.45 (4.13%) 253,900 2,857.36 0 0 10,900 11,650 10,150
15/01/2026 10,900 0.05 (0.46%) 39,900 432.38 0 0 10,850 11,600 10,100
14/01/2026 10,850 0 (0%) 41,100 443.87 0 0 10,850 11,600 10,100
13/01/2026 10,850 0 (0%) 27,100 291.66 0 0 10,850 11,600 10,100
12/01/2026 10,850 0 (0%) 13,800 148.83 0 0 10,850 11,600 10,100
09/01/2026 10,850 0 (0%) 17,500 187.73 0 0 10,850 11,600 10,100
08/01/2026 10,850 -0.05 (-0.46%) 15,400 166.33 0 0 10,900 11,650 10,150
07/01/2026 10,900 0 (0%) 50,700 548.15 0 0 10,900 11,650 10,150
06/01/2026 10,900 0 (0%) 8,400 90.81 0 0 10,900 11,650 10,150
05/01/2026 10,900 0 (0%) 28,100 304.65 0 0 10,900 11,650 10,150
31/12/2025 10,900 0.1 (0.93%) 54,900 591.87 0 0 10,800 11,550 10,050
30/12/2025 10,800 0 (0%) 12,200 129.84 0 0 10,800 11,550 10,050
29/12/2025 10,800 0 (0%) 30,800 328.83 0 0 10,800 11,550 10,050
26/12/2025 10,800 0.05 (0.47%) 25,700 272.97 0 0 10,750 11,500 10,000
25/12/2025 10,750 0 (0%) 15,400 164.94 0 0 10,750 11,500 10,000
24/12/2025 10,750 -0.2 (-1.83%) 22,500 242.84 0 0 10,950 11,700 10,200
23/12/2025 10,950 0 (0%) 11,000 119.53 0 0 10,950 11,700 10,200
22/12/2025 10,950 0 (0%) 4,700 51.52 0 0 10,950 11,700 10,200
19/12/2025 10,950 0.05 (0.46%) 434,500 4,514.9 0 0 10,900 11,650 10,150
18/12/2025 10,900 0 (0%) 60,800 659.52 0 0 10,900 11,650 10,150
17/12/2025 10,900 0.1 (0.93%) 55,900 603.56 0 0 10,800 11,550 10,050
16/12/2025 10,800 0 (0%) 22,000 235. 0 0 10,800 11,550 10,050
15/12/2025 10,800 -0.05 (-0.46%) 272,900 2,841.7 0 0 10,850 11,600 10,100
12/12/2025 10,850 -0.15 (-1.36%) 317,100 3,348.54 0 0 11,000 11,750 10,250
11/12/2025 11,000 0 (0%) 70,800 770.03 0 0 11,000 11,750 10,250
10/12/2025 11,000 -0.1 (-0.9%) 30,900 340.17 0 0 11,100 11,850 10,350
09/12/2025 11,100 0 (0%) 4,900 54.02 0 0 11,100 11,850 10,350
08/12/2025 11,100 0 (0%) 35,200 388.39 0 0 11,100 11,850 10,350
05/12/2025 11,100 0 (0%) 15,300 168.97 0 0 11,100 11,850 10,350
04/12/2025 11,100 0.1 (0.91%) 31,300 345.66 0 0 11,000 11,750 10,250
03/12/2025 11,000 -0.15 (-1.35%) 30,500 335.85 0 0 11,150 11,900 10,400
02/12/2025 11,150 0 (0%) 27,800 308.6 0 0 11,150 11,900 10,400
01/12/2025 11,150 0.15 (1.36%) 47,100 525.22 0 0 11,000 11,750 10,250
28/11/2025 11,000 0.05 (0.46%) 58,700 644.59 0 0 10,950 11,700 10,200
27/11/2025 10,950 0.15 (1.39%) 853,000 9,092.71 0 0 10,800 11,550 10,050
26/11/2025 10,800 0 (0%) 27,700 297.01 0 0 10,800 11,550 10,050
25/11/2025 10,800 0 (0%) 16,400 175.26 0 0 10,800 11,550 10,050
24/11/2025 10,800 0.12 (1.12%) 34,000 361.02 0 0 10,680 11,400 9,960
21/11/2025 11,000 -0.05 (-0.45%) 21,800 240.64 0 0 11,050 11,800 10,300
20/11/2025 11,050 0.45 (4.25%) 66,100 726.37 0 0 10,600 11,300 9,860
19/11/2025 10,600 -0.05 (-0.47%) 12,700 134.32 0 0 10,650 11,350 9,910
18/11/2025 10,650 0.05 (0.47%) 19,300 205.4 0 0 10,600 11,300 9,860
17/11/2025 10,600 0.1 (0.95%) 19,700 206.6 0 0 10,500 11,200 9,770
14/11/2025 10,500 0 (0%) 26,600 275.3 0 0 10,500 11,200 9,770
13/11/2025 10,500 0 (0%) 21,100 219.7 0 0 10,500 11,200 9,770
12/11/2025 10,500 0 (0%) 23,300 244.63 0 0 10,500 11,200 9,770
11/11/2025 10,500 0 (0%) 15,400 161.09 0 0 10,500 11,200 9,770
10/11/2025 10,500 -0.15 (-1.41%) 26,600 279.55 0 0 10,650 11,350 9,910
07/11/2025 10,650 -0.05 (-0.47%) 10,700 113.96 0 0 10,700 11,400 9,960
06/11/2025 10,700 0 (0%) 29,700 316.01 0 0 10,700 11,400 9,960
05/11/2025 10,700 0.2 (1.9%) 44,400 466.34 0 0 10,500 11,200 9,770
04/11/2025 10,500 0 (0%) 155,700 1,603.66 0 0 10,500 11,200 9,770
03/11/2025 10,500 -0.05 (-0.47%) 67,200 700.36 0 0 10,550 11,250 9,820
31/10/2025 10,550 0 (0%) 14,300 150.25 0 0 10,550 11,250 9,820
30/10/2025 10,550 0 (0%) 6,100 63.86 0 0 10,550 11,250 9,820
29/10/2025 10,550 0 (0%) 23,100 241.83 0 0 10,550 11,250 9,820
28/10/2025 10,550 0 (0%) 20,100 211.6 0 0 10,550 11,250 9,820
27/10/2025 10,550 -0.2 (-1.86%) 25,300 268.4 0 0 10,750 11,500 10,000
24/10/2025 10,750 0 (0%) 44,600 473.76 0 0 10,750 11,500 10,000
23/10/2025 10,750 0 (0%) 16,300 174.44 0 0 10,750 11,500 10,000
22/10/2025 10,750 0 (0%) 32,900 350.44 0 0 10,750 11,500 10,000
21/10/2025 10,750 0.05 (0.47%) 117,300 1,239.65 0 0 10,700 11,400 9,960
20/10/2025 10,700 -0.3 (-2.73%) 64,600 705.04 0 0 11,000 11,750 10,250
17/10/2025 11,000 0.05 (0.46%) 49,800 544.15 0 0 10,950 11,700 10,200
16/10/2025 10,950 -0.05 (-0.45%) 8,900 96.87 0 0 11,000 11,750 10,250
15/10/2025 11,000 -0.05 (-0.45%) 72,200 788.06 0 0 11,050 11,800 10,300
14/10/2025 11,050 0 (0%) 27,200 300.68 0 0 11,050 11,800 10,300
13/10/2025 11,050 0 (0%) 47,500 524.34 0 0 11,050 11,800 10,300
10/10/2025 11,050 0.1 (0.91%) 39,600 436.58 0 0 10,950 11,700 10,200
09/10/2025 10,950 -0.15 (-1.35%) 133,600 1,471.63 0 0 11,100 11,850 10,350
08/10/2025 11,100 -0.1 (-0.89%) 25,700 285.34 0 0 11,200 11,950 10,450
07/10/2025 11,200 0.1 (0.9%) 50,300 557.81 0 0 11,100 11,850 10,350
06/10/2025 11,100 -0.05 (-0.45%) 24,500 271.68 0 0 11,150 11,900 10,400
03/10/2025 11,150 0 (0%) 32,800 364.83 0 0 11,150 11,900 10,400
02/10/2025 11,150 -0.05 (-0.45%) 38,900 432.55 0 0 11,200 11,950 10,450
01/10/2025 11,200 0.05 (0.45%) 30,000 334.21 0 0 11,150 11,900 10,400
30/09/2025 11,150 -0.2 (-1.76%) 82,400 918.06 0 0 11,350 12,100 10,600
29/09/2025 11,350 0 (0%) 26,000 292.97 0 0 11,350 12,100 10,600
26/09/2025 11,350 0 (0%) 41,000 466.12 0 0 11,350 12,100 10,600
25/09/2025 11,350 -0.1 (-0.87%) 29,700 338.91 0 0 11,450 12,250 10,650
24/09/2025 11,450 -0.05 (-0.43%) 99,600 1,144.45 0 0 11,500 12,300 10,700
23/09/2025 11,500 0.2 (1.77%) 96,500 1,098.37 0 0 11,300 12,050 10,550
22/09/2025 11,300 0 (0%) 94,400 1,059.09 0 0 11,300 12,050 10,550
19/09/2025 11,300 0.1 (0.89%) 77,100 870.78 0 0 11,200 11,950 10,450

Historical Data-ko - BSC

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