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 9,600 -0.1 (-1.03%) 1,000 9.6 0 0 9,700 11,100 8,300
01/04/2026 9,700 0.2 (2.11%) 110 1.06 0 0 9,500 10,900 8,100
31/03/2026 9,500 0 (0%) 800 7.6 0 0 9,500 10,900 8,100
30/03/2026 9,500 -0.1 (-1.04%) 1,704 16.27 0 0 9,600 11,000 8,200
27/03/2026 9,600 0 (0%) 200 1.92 0 0 9,600 11,000 8,200
26/03/2026 9,600 0.1 (1.05%) 300 2.88 0 0 9,500 10,900 8,100
25/03/2026 9,500 0 (0%) 1,000 9.46 0 0 9,500 10,900 8,100
24/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/03/2026 9,500 0.1 (1.06%) 400 3.8 0 0 9,400 10,800 8,000
20/03/2026 9,400 0 (0%) 100 0.94 3,736,500 29,892 9,400 10,800 8,000
19/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/03/2026 9,400 0 (0%) 700 6.58 0 0 9,400 10,800 8,000
17/03/2026 9,500 0.2 (2.15%) 700 6.59 3,778,480 30,227.84 9,300 10,600 8,000
16/03/2026 9,300 -0.3 (-3.13%) 1,000 9.3 0 0 9,600 11,000 8,200
13/03/2026 9,600 0.3 (3.23%) 1,700 16.25 0 0 9,300 10,600 8,000
12/03/2026 9,600 0.1 (1.05%) 6,302 58.43 0 0 9,500 10,900 8,100
11/03/2026 9,500 -0.1 (-1.04%) 3,400 32.3 0 0 9,600 11,000 8,200
10/03/2026 9,500 0.5 (5.56%) 2,000 19.1 0 0 9,000 10,300 7,700
09/03/2026 9,000 -0.8 (-8.16%) 1,600 14.4 0 0 9,800 11,200 8,400
06/03/2026 9,800 0.1 (1.03%) 1,000 9.8 0 0 9,700 11,100 8,300
05/03/2026 9,700 -0.2 (-2.02%) 2,302 22.32 0 0 9,900 11,300 8,500
04/03/2026 9,900 0.7 (7.61%) 100 0.99 0 0 9,200 10,500 7,900
03/03/2026 10,100 0.1 (1%) 10,101 93.26 0 0 10,000 11,500 8,500
02/03/2026 10,000 -0.1 (-0.99%) 500 5 0 0 10,100 11,600 8,600
27/02/2026 10,200 -0.4 (-3.77%) 376 3.83 0 0 10,600 12,100 9,100
26/02/2026 10,600 0.6 (6%) 501 5.31 0 0 10,000 11,500 8,500
25/02/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,500 8,500
24/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
12/02/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
11/02/2026 10,000 0 (0%) 0 0 17,820,750 151,476.38 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 0 0 22,224,000 188,904 10,000 11,500 8,500
09/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/02/2026 10,000 -0.1 (-0.99%) 1,300 13.05 0 0 10,100 11,600 8,600
05/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/02/2026 10,100 -0.1 (-0.98%) 435 4.4 0 0 10,200 11,700 8,700
03/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/02/2026 10,200 0.7 (7.37%) 121 1.22 0 0 9,500 10,900 8,100
30/01/2026 9,600 -0.1 (-1.03%) 9,507 90.65 0 0 9,700 11,100 8,300
29/01/2026 9,700 0 (0%) 631 6.12 0 0 9,700 11,100 8,300
28/01/2026 10,200 -0.1 (-0.97%) 200 1.94 0 0 10,300 11,800 8,800
27/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/01/2026 10,300 0 (0%) 400 4.12 0 0 10,300 11,800 8,800
23/01/2026 10,300 1 (10.75%) 101 1.04 0 0 9,300 10,600 8,000
22/01/2026 9,300 -1.3 (-12.26%) 400 3.72 0 0 10,600 12,100 9,100
21/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
20/01/2026 10,800 0.5 (4.85%) 200 2.11 0 0 10,300 11,800 8,800
19/01/2026 10,300 -0.1 (-0.96%) 401 4.13 0 0 10,400 11,900 8,900
16/01/2026 10,400 -0.1 (-0.95%) 501 5.21 0 0 10,500 12,000 9,000
15/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/01/2026 10,500 0.4 (3.96%) 200 2.1 0 0 10,100 11,600 8,600
13/01/2026 10,100 0.1 (1%) 101 1.02 0 0 10,000 11,500 8,500
12/01/2026 10,000 0.3 (3.09%) 1,408 14.08 0 0 9,700 11,100 8,300
09/01/2026 10,000 0 (0%) 300 2.9 0 0 10,000 11,500 8,500
08/01/2026 10,000 0.2 (2.04%) 202 2.01 0 0 9,800 11,200 8,400
07/01/2026 10,000 0.4 (4.17%) 4,000 39.35 0 0 9,600 11,000 8,200
06/01/2026 10,000 0.2 (2.04%) 800 7.7 0 0 9,800 11,200 8,400
05/01/2026 10,000 -1.1 (-9.91%) 400 3.91 0 0 11,100 12,700 9,500
31/12/2025 11,000 1.3 (13.4%) 200 2.21 0 0 9,700 11,100 8,300
30/12/2025 11,000 1 (10%) 13,402 129.49 0 0 10,000 11,500 8,500
29/12/2025 10,200 -0.8 (-7.27%) 2,378 23.78 0 0 11,000 12,600 9,400
26/12/2025 11,000 1 (10%) 102 1.12 0 0 10,000 11,500 8,500
25/12/2025 10,300 0.9 (9.57%) 3,200 31.86 0 0 9,400 10,800 8,000
24/12/2025 10,000 0.2 (2.04%) 20,200 190.44 0 0 9,800 11,200 8,400
23/12/2025 10,500 0 (0%) 5,900 58 0 0 10,500 12,000 9,000
22/12/2025 10,200 0.9 (9.68%) 3,000 31.51 0 0 9,300 10,600 8,000
19/12/2025 11,300 1.1 (10.78%) 32,905 306.31 0 0 10,200 11,700 8,700
18/12/2025 10,400 -1.2 (-10.34%) 2,200 22.52 0 0 11,600 13,300 9,900
17/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/12/2025 11,600 1.3 (12.62%) 100 1.16 0 0 10,300 11,800 8,800
12/12/2025 10,600 -1.4 (-11.67%) 2,400 24.66 0 0 12,000 13,800 10,200
11/12/2025 11,000 -0.4 (-3.51%) 202 2.41 0 0 11,400 13,100 9,700
10/12/2025 11,400 0.5 (4.59%) 100 1.14 0 0 10,900 12,500 9,300
09/12/2025 10,900 0.6 (5.83%) 100 1.09 0 0 10,300 11,800 8,800
08/12/2025 10,900 0.5 (4.81%) 902 9.31 0 0 10,400 11,900 8,900
05/12/2025 10,900 0.8 (7.92%) 5,400 56.4 0 0 10,100 11,600 8,600
04/12/2025 10,500 0.4 (3.96%) 1,500 15.17 0 0 10,100 11,600 8,600
03/12/2025 10,100 0 (0%) 5,700 57.38 0 0 10,100 11,600 8,600
02/12/2025 10,200 0.2 (2%) 300 3.02 0 0 10,000 11,500 8,500
01/12/2025 10,400 -0.5 (-4.59%) 200 2 0 0 10,900 12,500 9,300
28/11/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/11/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/11/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
25/11/2025 10,900 0.5 (4.81%) 155 1.67 0 0 10,400 11,900 8,900
24/11/2025 10,400 0.8 (8.33%) 101 1.05 0 0 9,600 11,000 8,200
21/11/2025 10,400 -0.3 (-2.8%) 400 3.83 0 0 10,700 12,300 9,100
20/11/2025 10,700 0.8 (8.08%) 100 1.07 0 0 9,900 11,300 8,500
19/11/2025 10,300 0.9 (9.57%) 600 5.93 0 0 9,400 10,800 8,000
18/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/11/2025 9,400 -0.4 (-4.08%) 5,500 51.65 0 0 9,800 11,200 8,400
14/11/2025 10,300 -0.3 (-2.83%) 200 1.95 0 0 10,600 12,100 9,100
13/11/2025 10,600 0 (0%) 1 0.01 0 0 10,600 12,100 9,100
12/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
07/11/2025 10,600 0 (0%) 1 0.01 0 0 10,600 12,100 9,100
06/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
05/11/2025 10,600 0 (0%) 200 2.12 0 0 10,600 12,100 9,100
04/11/2025 10,600 0.3 (2.91%) 119 1.24 0 0 10,300 11,800 8,800
03/11/2025 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
31/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
27/10/2025 10,300 0.6 (6.19%) 101 1.04 0 0 9,700 11,100 8,300
24/10/2025 10,300 -0.1 (-0.96%) 1,300 12.58 0 0 10,400 11,900 8,900
23/10/2025 10,400 0 (0%) 12 0.11 0 0 10,400 11,900 8,900
22/10/2025 10,400 0.5 (5.05%) 124 1.27 0 0 9,900 11,300 8,500
21/10/2025 9,900 0 (0%) 8 0.08 0 0 9,900 11,300 8,500
20/10/2025 9,900 0 (0%) 30 0.29 0 0 9,900 11,300 8,500
17/10/2025 10,000 -0.1 (-0.99%) 1,101 10.85 0 0 10,100 11,600 8,600
16/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/10/2025 10,100 0 (0%) 200 2.02 0 0 10,100 11,600 8,600
13/10/2025 10,300 0.8 (8.42%) 500 5.06 0 0 9,500 10,900 8,100
10/10/2025 9,500 -1.5 (-13.64%) 100 0.95 0 0 11,000 12,600 9,400
09/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/10/2025 11,000 1 (10%) 200 2.2 0 0 10,000 11,500 8,500

Historical Data-ko - BSC

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