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
02/04/2026 9,700 -0.2 (-2.02%) 600 5.78 0 0 9,900 11,300 8,500
01/04/2026 9,900 0.6 (6.45%) 100 0.99 0 0 9,300 10,600 8,000
31/03/2026 9,300 0 (0%) 33 0.29 0 0 9,300 10,600 8,000
30/03/2026 9,100 0 (0%) 800 7.41 0 0 9,100 10,400 7,800
27/03/2026 9,200 0.1 (1.1%) 3,100 28.12 0 0 9,100 10,400 7,800
26/03/2026 9,000 0.2 (2.27%) 6,400 58.2 0 0 8,800 10,100 7,500
25/03/2026 10,000 1.2 (13.64%) 12,700 111.96 0 0 8,800 10,100 7,500
24/03/2026 8,900 0.4 (4.71%) 2,005 17.59 0 0 8,500 9,700 7,300
23/03/2026 8,800 0 (0%) 400 3.41 0 0 8,800 10,100 7,500
20/03/2026 8,800 0.1 (1.15%) 2,100 18.48 0 0 8,700 10,000 7,400
19/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/03/2026 8,800 0.1 (1.15%) 2,400 20.89 0 0 8,700 10,000 7,400
17/03/2026 8,800 0 (0%) 4,311 37.66 0 0 8,800 10,100 7,500
16/03/2026 8,800 0.2 (2.33%) 113 0.99 0 0 8,600 9,800 7,400
13/03/2026 8,700 0 (0%) 1,011 8.72 0 0 8,700 10,000 7,400
12/03/2026 8,800 0.1 (1.15%) 501 4.37 0 0 8,700 10,000 7,400
11/03/2026 8,800 0.4 (4.76%) 11,700 101.5 0 0 8,400 9,600 7,200
10/03/2026 8,800 0.6 (7.32%) 6,300 52.75 0 0 8,200 9,400 7,000
09/03/2026 8,400 -0.5 (-5.62%) 8,756 71.68 0 0 8,900 10,200 7,600
06/03/2026 8,900 0.2 (2.3%) 100 0.89 0 0 8,700 10,000 7,400
05/03/2026 8,800 0.1 (1.15%) 1,100 9.57 0 0 8,700 10,000 7,400
04/03/2026 8,800 0 (0%) 1,200 10.42 0 0 8,800 10,100 7,500
03/03/2026 8,900 0.1 (1.14%) 1,800 15.85 0 0 8,800 10,100 7,500
02/03/2026 8,900 0 (0%) 4,900 42.95 0 0 8,900 10,200 7,600
27/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/02/2026 8,900 0 (0%) 301 2.68 0 0 8,900 10,200 7,600
25/02/2026 8,900 0 (0%) 201 1.79 0 0 8,900 10,200 7,600
24/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/02/2026 8,900 0.1 (1.14%) 12,500 111.25 0 0 8,800 10,100 7,500
13/02/2026 8,900 0.1 (1.14%) 1,108 9.75 0 0 8,800 10,100 7,500
12/02/2026 8,900 0 (0%) 24,700 217.38 0 0 8,900 10,200 7,600
11/02/2026 8,900 0.2 (2.3%) 3,700 32.87 0 0 8,700 10,000 7,400
10/02/2026 8,900 0 (0%) 5,100 44.12 0 0 8,900 10,200 7,600
09/02/2026 8,900 0 (0%) 10,817 95.75 0 0 8,900 10,200 7,600
06/02/2026 9,000 0.1 (1.12%) 2,600 23.15 0 0 8,900 10,200 7,600
05/02/2026 9,000 0.1 (1.12%) 6,100 54.45 0 0 8,900 10,200 7,600
04/02/2026 9,000 0 (0%) 4,500 40.08 0 0 9,000 10,300 7,700
03/02/2026 9,000 0.3 (3.45%) 200 1.8 0 0 8,700 10,000 7,400
02/02/2026 8,900 0 (0%) 16,801 146.07 0 0 8,900 10,200 7,600
30/01/2026 9,000 0.1 (1.12%) 7,301 64.98 0 0 8,900 10,200 7,600
29/01/2026 8,800 -0.1 (-1.12%) 7,375 65.29 0 0 8,900 10,200 7,600
28/01/2026 9,000 0.1 (1.12%) 4,321 38.42 0 0 8,900 10,200 7,600
27/01/2026 9,000 0.2 (2.27%) 19,710 175.06 0 0 8,800 10,100 7,500
26/01/2026 9,200 0 (0%) 2,801 24.75 0 0 9,200 10,500 7,900
23/01/2026 9,200 0 (0%) 141 1.29 0 0 9,200 10,500 7,900
22/01/2026 9,500 0.6 (6.74%) 4,840 44.71 0 0 8,900 10,200 7,600
21/01/2026 9,100 0.2 (2.25%) 5,902 52.46 0 0 8,900 10,200 7,600
20/01/2026 9,100 0 (0%) 2,310 20.6 0 0 9,100 10,400 7,800
19/01/2026 9,200 0.3 (3.37%) 10,500 95.04 0 0 8,900 10,200 7,600
16/01/2026 9,100 -0.1 (-1.09%) 11,700 104.19 0 0 9,200 10,500 7,900
15/01/2026 9,200 0.1 (1.1%) 4,120 37.84 0 0 9,100 10,400 7,800
14/01/2026 9,300 0.4 (4.49%) 2,974 27.06 0 0 8,900 10,200 7,600
13/01/2026 9,300 0.3 (3.33%) 7,504 66.82 0 0 9,000 10,300 7,700
12/01/2026 9,000 0.2 (2.27%) 4,700 42.31 0 0 8,800 10,100 7,500
09/01/2026 9,200 -0.1 (-1.08%) 9,602 84.29 0 0 9,300 10,600 8,000
08/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/01/2026 9,300 0.8 (9.41%) 550 5.08 0 0 8,500 9,700 7,300
05/01/2026 9,000 -0.1 (-1.1%) 5,341 45.27 0 0 9,100 10,400 7,800
31/12/2025 9,400 0.1 (1.08%) 2,720 24.67 0 0 9,300 10,600 8,000
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/12/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
26/12/2025 9,200 0.6 (6.98%) 1,400 12.88 0 0 8,600 9,800 7,400
25/12/2025 9,100 0.1 (1.11%) 14,400 123.98 0 0 9,000 10,300 7,700
24/12/2025 9,400 0.1 (1.08%) 13,900 125.26 0 0 9,300 10,600 8,000
23/12/2025 9,400 1 (11.9%) 1,500 14 0 0 8,400 9,600 7,200
22/12/2025 9,200 -0.4 (-4.17%) 67,891 567.47 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,900 8,100
16/12/2025 9,800 0 (0%) 1,161 11.04 0 0 9,800 11,200 8,400
15/12/2025 9,800 0 (0%) 8,134 79.71 0 0 9,800 11,200 8,400
12/12/2025 9,800 0.1 (1.03%) 1,614 15.81 0 0 9,700 11,100 8,300
11/12/2025 9,800 0.2 (2.08%) 5,320 51.6 0 0 9,600 11,000 8,200
10/12/2025 9,600 0 (0%) 1,600 15.36 0 0 9,600 11,000 8,200
09/12/2025 9,600 0 (0%) 1,103 10.59 0 0 9,600 11,000 8,200
08/12/2025 9,700 0.1 (1.04%) 2,801 26.97 0 0 9,600 11,000 8,200
05/12/2025 10,000 0.5 (5.26%) 4,100 39.3 0 0 9,500 10,900 8,100
04/12/2025 9,600 0.1 (1.05%) 5,400 51.31 0 0 9,500 10,900 8,100
03/12/2025 9,500 0 (0%) 2,017 19.11 0 0 9,500 10,900 8,100
02/12/2025 9,600 0.1 (1.05%) 2,300 21.85 0 0 9,500 10,900 8,100
01/12/2025 9,600 0.1 (1.05%) 2,600 24.71 0 0 9,500 10,900 8,100
28/11/2025 9,900 -0.3 (-2.94%) 500 4.77 0 0 10,200 11,700 8,700
27/11/2025 10,200 0.8 (8.51%) 100 1.02 0 0 9,400 10,800 8,000
26/11/2025 9,500 0.2 (2.15%) 1,800 16.91 0 0 9,300 10,600 8,000
25/11/2025 9,500 0.2 (2.15%) 14,739 137.22 0 0 9,300 10,600 8,000
24/11/2025 9,400 0.1 (1.08%) 12,320 115.18 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 50,013 465.09 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 25 0.22 0 0 9,300 10,600 8,000
19/11/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
18/11/2025 9,300 0.1 (1.09%) 7,140 65.7 0 0 9,200 10,500 7,900
17/11/2025 9,300 0.1 (1.09%) 16,300 149.97 0 0 9,200 10,500 7,900
14/11/2025 9,200 0 (0%) 49,353 454.05 0 0 9,200 10,500 7,900
13/11/2025 9,300 0.2 (2.2%) 1,717 15.8 0 0 9,100 10,400 7,800
12/11/2025 9,300 0.2 (2.2%) 2,700 24.63 0 0 9,100 10,400 7,800
11/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/11/2025 9,200 0 (0%) 200 1.81 0 0 9,200 10,500 7,900
06/11/2025 9,200 0 (0%) 11 0.1 0 0 9,200 10,500 7,900
05/11/2025 9,300 0.1 (1.09%) 300 2.77 0 0 9,200 10,500 7,900
04/11/2025 9,300 0 (0%) 3,000 27.57 0 0 9,300 10,600 8,000
03/11/2025 9,300 0 (0%) 6,000 55.8 0 0 9,300 10,600 8,000
31/10/2025 9,300 0.1 (1.09%) 903 8.4 0 0 9,200 10,500 7,900
30/10/2025 9,300 0.2 (2.2%) 4,000 36.81 0 0 9,100 10,400 7,800
29/10/2025 9,200 0.2 (2.22%) 50,056 457.94 0 0 9,000 10,300 7,700
28/10/2025 9,100 0.2 (2.25%) 8,100 72.81 0 0 8,900 10,200 7,600
27/10/2025 8,900 0.1 (1.14%) 4,211 37.48 0 0 8,800 10,100 7,500
24/10/2025 9,100 0.1 (1.11%) 2,100 18.55 0 0 9,000 10,300 7,700
23/10/2025 9,100 0.3 (3.41%) 23,100 208.54 0 0 8,800 10,100 7,500
22/10/2025 8,900 0.3 (3.49%) 23,602 207.51 0 0 8,600 9,800 7,400
21/10/2025 8,700 0 (0%) 3,300 28.4 0 0 8,700 10,000 7,400
20/10/2025 8,900 0 (0%) 6,300 54.51 0 0 8,900 10,200 7,600
17/10/2025 8,900 0.2 (2.3%) 2,018 17.95 0 0 8,700 10,000 7,400
16/10/2025 8,800 0 (0%) 5,301 46.16 0 0 8,800 10,100 7,500
15/10/2025 9,000 0 (0%) 50,500 444.7 0 0 9,000 10,300 7,700
14/10/2025 9,200 0.1 (1.1%) 13,299 119.54 0 0 9,100 10,400 7,800
13/10/2025 9,200 0.1 (1.1%) 700 6.34 0 0 9,100 10,400 7,800
10/10/2025 9,300 0 (0%) 4,501 40.8 0 0 9,300 10,600 8,000
09/10/2025 9,300 0.1 (1.09%) 800 7.44 0 0 9,200 10,500 7,900
08/10/2025 9,100 0.2 (2.25%) 225 2.06 0 0 8,900 10,200 7,600
07/10/2025 9,100 -0.1 (-1.09%) 8,440 75.25 0 0 9,200 10,500 7,900
06/10/2025 9,000 -0.2 (-2.17%) 1,000 9.16 0 0 9,200 10,500 7,900
03/10/2025 9,200 0.1 (1.1%) 2,800 25.76 0 0 9,100 10,400 7,800
02/10/2025 9,300 0 (0%) 9,298 84.99 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