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 9,200 0.1 (1.1%) 100 0.92 0 0 9,100 10,400 7,800
18/03/2026 9,100 0 (0%) 700 6.38 0 0 9,100 10,400 7,800
17/03/2026 9,100 -0.1 (-1.09%) 800 7.29 0 0 9,200 10,500 7,900
16/03/2026 9,100 0 (0%) 5,600 51.58 0 0 9,100 10,400 7,800
13/03/2026 9,100 0 (0%) 4,100 37.31 0 0 9,100 10,400 7,800
12/03/2026 9,200 0.1 (1.1%) 2,700 24.61 0 0 9,100 10,400 7,800
11/03/2026 9,000 -0.3 (-3.23%) 21,000 190.57 0 0 9,300 10,600 8,000
10/03/2026 9,300 0.1 (1.09%) 400 3.7 0 0 9,200 10,500 7,900
09/03/2026 9,000 -0.5 (-5.26%) 3,300 30.31 0 0 9,500 10,900 8,100
06/03/2026 9,500 0.1 (1.06%) 100 0.95 0 0 9,400 10,800 8,000
05/03/2026 9,500 0.1 (1.06%) 2,300 21.69 0 0 9,400 10,800 8,000
04/03/2026 9,400 0.1 (1.08%) 43,500 408.2 0 0 9,300 10,600 8,000
03/03/2026 9,300 0 (0%) 10,200 95.09 0 0 9,300 10,600 8,000
02/03/2026 9,300 0 (0%) 34,413 320.02 0 0 9,300 10,600 8,000
27/02/2026 9,300 0 (0%) 39,500 365.67 0 0 9,300 10,600 8,000
26/02/2026 9,300 0 (0%) 15,404 143.07 0 0 9,300 10,600 8,000
25/02/2026 9,200 -0.1 (-1.08%) 55,301 514.09 0 0 9,300 10,600 8,000
24/02/2026 9,500 0.2 (2.15%) 56,247 523.28 0 0 9,300 10,600 8,000
23/02/2026 9,300 0 (0%) 902 8.39 0 0 9,300 10,600 8,000
13/02/2026 9,300 -0.2 (-2.11%) 2,502 23.27 0 0 9,500 10,900 8,100
12/02/2026 9,500 -0.1 (-1.04%) 201 1.91 0 0 9,600 11,000 8,200
11/02/2026 9,600 0.2 (2.13%) 189 1.81 0 0 9,400 10,800 8,000
10/02/2026 9,400 0.1 (1.08%) 200 1.88 0 0 9,300 10,600 8,000
09/02/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
06/02/2026 9,400 0 (0%) 15,700 145.61 0 0 9,400 10,800 8,000
05/02/2026 9,400 0.1 (1.08%) 18,100 169.62 0 0 9,300 10,600 8,000
04/02/2026 9,300 -0.1 (-1.06%) 13,600 126.4 0 0 9,400 10,800 8,000
03/02/2026 9,400 -0.2 (-2.08%) 28,100 264.42 0 0 9,600 11,000 8,200
02/02/2026 9,600 0 (0%) 14,000 134.04 0 0 9,600 11,000 8,200
30/01/2026 9,600 0 (0%) 31,704 304.36 0 0 9,600 11,000 8,200
29/01/2026 9,600 0 (0%) 7,900 76.04 0 0 9,600 11,000 8,200
28/01/2026 9,700 0.1 (1.04%) 5,500 53.07 0 0 9,600 11,000 8,200
27/01/2026 9,700 0 (0%) 11,700 112.88 0 0 9,700 11,100 8,300
26/01/2026 9,600 -0.1 (-1.03%) 29,100 283.44 0 0 9,700 11,100 8,300
23/01/2026 9,700 0 (0%) 40,600 393.44 0 0 9,700 11,100 8,300
22/01/2026 9,700 0.1 (1.04%) 9,200 88.79 0 0 9,600 11,000 8,200
21/01/2026 9,600 0 (0%) 12,100 116.09 0 0 9,600 11,000 8,200
20/01/2026 9,700 0.1 (1.04%) 14,000 134.56 0 0 9,600 11,000 8,200
19/01/2026 9,500 -0.2 (-2.06%) 21,203 202.7 0 0 9,700 11,100 8,300
16/01/2026 9,700 0 (0%) 26,400 255.93 0 0 9,700 11,100 8,300
15/01/2026 9,600 -0.1 (-1.03%) 5,701 55.05 0 0 9,700 11,100 8,300
14/01/2026 9,800 0.1 (1.03%) 5,200 50.24 0 0 9,700 11,100 8,300
13/01/2026 9,700 0 (0%) 6,300 60.84 0 0 9,700 11,100 8,300
12/01/2026 9,800 0 (0%) 22,101 214.59 0 0 9,800 11,200 8,400
09/01/2026 9,700 -0.1 (-1.02%) 1,600 15.63 0 0 9,800 11,200 8,400
08/01/2026 9,700 0.1 (1.04%) 9,100 89.09 0 0 9,600 11,000 8,200
07/01/2026 9,800 0.2 (2.08%) 9,600 92.18 0 0 9,600 11,000 8,200
06/01/2026 9,600 -0.1 (-1.03%) 13,500 129.7 0 0 9,700 11,100 8,300
05/01/2026 9,700 0 (0%) 14,806 142.96 0 0 9,700 11,100 8,300
31/12/2025 9,700 0.1 (1.04%) 22,000 212.35 0 0 9,600 11,000 8,200
30/12/2025 9,600 -0.2 (-2.04%) 19,812 190.6 0 0 9,800 11,200 8,400
29/12/2025 9,600 0.1 (1.05%) 15,700 153.52 0 0 9,500 10,900 8,100
26/12/2025 9,500 -0.2 (-2.06%) 36,100 342.3 0 0 9,700 11,100 8,300
25/12/2025 9,500 -0.2 (-2.06%) 147,900 1,428.77 0 0 9,700 11,100 8,300
24/12/2025 9,600 -0.2 (-2.04%) 37,896 368.91 0 0 9,800 11,200 8,400
23/12/2025 9,700 0 (0%) 22,400 219.81 0 0 9,700 11,100 8,300
22/12/2025 9,600 -0.1 (-1.03%) 19,905 193.07 0 0 9,700 11,100 8,300
19/12/2025 9,900 0.2 (2.06%) 21,500 208.38 0 0 9,700 11,100 8,300
18/12/2025 9,600 0 (0%) 16,800 163.21 11,700 112.32 9,600 11,000 8,200
17/12/2025 9,600 0.1 (1.05%) 41,900 403.58 0 0 9,500 10,900 8,100
16/12/2025 9,500 -0.3 (-3.06%) 26,000 247.49 0 0 9,800 11,200 8,400
15/12/2025 9,700 -0.3 (-3%) 40,201 393.52 0 0 10,000 11,500 8,500
12/12/2025 9,800 -0.2 (-2%) 71,600 712.42 0 0 10,000 11,500 8,500
11/12/2025 10,100 0.1 (1%) 19,901 199.59 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 59,701 597.42 0 0 10,000 11,500 8,500
09/12/2025 10,000 -0.1 (-0.99%) 14,500 145.07 0 0 10,100 11,600 8,600
08/12/2025 10,100 0 (0%) 2,700 27.27 0 0 10,100 11,600 8,600
05/12/2025 10,200 0.1 (0.99%) 8,341 84.29 0 0 10,100 11,600 8,600
04/12/2025 10,100 0.1 (1%) 97,700 987.38 0 0 10,000 11,500 8,500
03/12/2025 10,200 0.1 (0.99%) 54,564 545.74 0 0 10,100 11,600 8,600
02/12/2025 10,100 0 (0%) 5,300 53.53 0 0 10,100 11,600 8,600
01/12/2025 10,000 0 (0%) 17,307 174.95 0 0 10,000 11,500 8,500
28/11/2025 9,900 -0.1 (-1%) 3,130 31.43 0 0 10,000 11,500 8,500
27/11/2025 10,000 0 (0%) 27,300 272.34 0 0 10,000 11,500 8,500
26/11/2025 9,800 -0.2 (-2%) 21,600 215.05 0 0 10,000 11,500 8,500
25/11/2025 10,000 -0.2 (-1.96%) 18,500 184.08 0 0 10,200 11,700 8,700
24/11/2025 10,100 -0.1 (-0.98%) 29,031 294.88 0 0 10,200 11,700 8,700
21/11/2025 10,000 -0.1 (-0.99%) 39,703 404. 0 0 10,100 11,600 8,600
20/11/2025 10,300 0.8 (8.42%) 77,706 781.04 0 0 9,500 10,900 8,100
19/11/2025 9,600 0.2 (2.13%) 133,361 1,266.09 0 0 9,400 10,800 8,000
18/11/2025 9,500 0 (0%) 84,804 797.44 0 0 9,500 10,900 8,100
17/11/2025 9,500 0.2 (2.15%) 36,300 344.55 0 0 9,300 10,600 8,000
14/11/2025 9,300 0.2 (2.2%) 54,901 508.15 0 0 9,100 10,400 7,800
13/11/2025 9,300 0.2 (2.2%) 29,300 265.48 0 0 9,100 10,400 7,800
12/11/2025 9,200 0.1 (1.1%) 52,310 477.8 0 0 9,100 10,400 7,800
11/11/2025 9,100 0 (0%) 27,000 245.7 0 0 9,100 10,400 7,800
10/11/2025 9,000 -0.1 (-1.1%) 39,700 359.99 0 0 9,100 10,400 7,800
07/11/2025 9,100 0 (0%) 29,303 266.91 0 0 9,100 10,400 7,800
06/11/2025 9,200 0.2 (2.22%) 10,600 96.52 0 0 9,000 10,300 7,700
05/11/2025 9,000 0 (0%) 2,800 25.2 0 0 9,000 10,300 7,700
04/11/2025 9,000 0 (0%) 22,300 200.68 0 0 9,000 10,300 7,700
03/11/2025 9,000 0 (0%) 1,100 9.9 0 0 9,000 10,300 7,700
31/10/2025 9,000 0 (0%) 14,900 133.98 0 0 9,000 10,300 7,700
30/10/2025 9,000 0.1 (1.12%) 15,961 143.52 0 0 8,900 10,200 7,600
29/10/2025 8,900 -0.1 (-1.11%) 8,100 71.9 0 0 9,000 10,300 7,700
28/10/2025 9,000 0 (0%) 8,300 74.29 0 0 9,000 10,300 7,700
27/10/2025 9,000 -0.1 (-1.1%) 19,200 172.9 0 0 9,100 10,400 7,800
24/10/2025 9,100 0.1 (1.11%) 4,661 42.58 0 0 9,000 10,300 7,700
23/10/2025 9,100 0 (0%) 27,700 248.99 0 0 9,100 10,400 7,800
22/10/2025 8,900 -0.3 (-3.26%) 19,400 176.42 0 0 9,200 10,500 7,900
21/10/2025 9,100 -0.4 (-4.21%) 28,300 260.49 0 0 9,500 10,900 8,100
20/10/2025 9,400 -0.1 (-1.05%) 65,200 619.22 0 0 9,500 10,900 8,100
17/10/2025 9,500 0 (0%) 20,100 191.31 0 0 9,500 10,900 8,100
16/10/2025 9,500 0 (0%) 11,100 105.53 0 0 9,500 10,900 8,100
15/10/2025 9,500 0 (0%) 37,000 351.37 0 0 9,500 10,900 8,100
14/10/2025 9,500 0 (0%) 30,321 288.05 0 0 9,500 10,900 8,100
13/10/2025 9,500 0 (0%) 93,600 888.62 0 0 9,500 10,900 8,100
10/10/2025 9,400 -0.1 (-1.05%) 23,241 220.84 0 0 9,500 10,900 8,100
09/10/2025 9,500 0 (0%) 27,000 256.73 0 0 9,500 10,900 8,100
08/10/2025 9,500 0 (0%) 15,400 146.36 0 0 9,500 10,900 8,100
07/10/2025 9,600 0.3 (3.23%) 135,924 1,296.74 0 0 9,300 10,600 8,000
06/10/2025 9,300 0 (0%) 3,400 31.62 0 0 9,300 10,600 8,000
03/10/2025 9,300 0 (0%) 13,600 126.58 0 0 9,300 10,600 8,000
02/10/2025 9,300 0 (0%) 55,910 521.07 0 0 9,300 10,600 8,000
01/10/2025 9,300 0 (0%) 16,200 150.93 0 0 9,300 10,600 8,000
30/09/2025 9,400 0.1 (1.08%) 45,400 422.37 0 0 9,300 10,600 8,000
29/09/2025 9,400 0.1 (1.08%) 71,600 664.56 0 0 9,300 10,600 8,000
26/09/2025 9,300 0 (0%) 78,517 730.28 0 0 9,300 10,600 8,000
25/09/2025 9,300 0 (0%) 20,201 187.25 0 0 9,300 10,600 8,000
24/09/2025 9,400 0 (0%) 12,141 112.93 0 0 9,400 10,800 8,000
23/09/2025 9,400 0.2 (2.17%) 15,400 144.26 0 0 9,200 10,500 7,900
22/09/2025 9,200 -0.1 (-1.08%) 22,566 208.7 0 0 9,300 10,600 8,000
19/09/2025 9,400 0.1 (1.08%) 24,421 227.92 0 0 9,300 10,600 8,000

Historical Data-ko - BSC

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