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
23/03/2026 11,950 0 (0%) 0 0 0 0 11,950 12,750 11,150
20/03/2026 11,950 -0.3 (-2.45%) 5,900 70.97 0 0 12,250 13,100 11,400
19/03/2026 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
18/03/2026 12,250 0 (0%) 500 6.13 0 0 12,250 13,100 11,400
17/03/2026 12,250 0 (0%) 2,200 26.83 0 0 12,250 13,100 11,400
16/03/2026 12,250 0.05 (0.41%) 1,000 12.26 0 0 12,200 13,050 11,350
13/03/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,050 11,350
12/03/2026 12,200 -0.1 (-0.81%) 2,400 29.63 0 0 12,300 13,150 11,450
11/03/2026 12,300 -0.1 (-0.81%) 1,600 19.6 0 0 12,400 13,250 11,550
10/03/2026 12,400 0.55 (4.64%) 2,500 29.14 0 0 11,850 12,650 11,050
09/03/2026 11,850 -0.85 (-6.69%) 12,800 152.22 0 0 12,700 13,550 11,850
06/03/2026 12,700 0 (0%) 0 0 0 0 12,700 13,550 11,850
05/03/2026 12,700 -0.1 (-0.78%) 400 5.11 0 0 12,800 13,650 11,950
04/03/2026 12,800 0.45 (3.64%) 2,800 36.03 0 0 12,350 13,200 11,500
03/03/2026 12,350 -0.1 (-0.8%) 6,700 83.18 0 0 12,450 13,300 11,600
02/03/2026 12,450 -0.2 (-1.58%) 1,300 16.17 0 0 12,650 13,500 11,800
27/02/2026 12,650 0.25 (2.02%) 400 5.06 0 0 12,400 13,250 11,550
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
25/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
24/02/2026 12,400 -0.3 (-2.36%) 2,100 26.17 0 0 12,700 13,550 11,850
23/02/2026 12,700 0.2 (1.6%) 2,400 30.35 0 0 12,500 13,350 11,650
13/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
12/02/2026 12,500 0.1 (0.81%) 800 9.94 0 0 12,400 13,250 11,550
11/02/2026 12,400 0 (0%) 300 3.72 0 0 12,400 13,250 11,550
10/02/2026 12,400 -0.05 (-0.4%) 200 2.49 0 0 12,450 13,300 11,600
09/02/2026 12,450 0 (0%) 600 7.47 0 0 12,450 13,300 11,600
06/02/2026 12,450 -0.05 (-0.4%) 1,500 18.63 0 0 12,500 13,350 11,650
05/02/2026 12,500 0 (0%) 500 6.25 0 0 12,500 13,350 11,650
04/02/2026 12,500 0.05 (0.4%) 200 2.5 0 0 12,450 13,300 11,600
03/02/2026 12,450 0.2 (1.63%) 800 9.96 0 0 12,250 13,100 11,400
02/02/2026 12,250 0.05 (0.41%) 700 8.57 0 0 12,200 13,050 11,350
30/01/2026 12,200 -0.2 (-1.61%) 5,000 61.15 0 0 12,400 13,250 11,550
29/01/2026 12,400 0.3 (2.48%) 1,500 18.75 0 0 12,100 12,900 11,300
28/01/2026 12,100 -0.2 (-1.63%) 2,200 26.86 0 0 12,300 13,150 11,450
27/01/2026 12,300 0 (0%) 3,100 37.8 0 0 12,300 13,150 11,450
26/01/2026 12,300 0.05 (0.41%) 100 1.23 0 0 12,250 13,100 11,400
23/01/2026 12,250 -0.1 (-0.81%) 2,300 28.23 0 0 12,350 13,200 11,500
22/01/2026 12,350 0.05 (0.41%) 200 2.47 0 0 12,300 13,150 11,450
21/01/2026 12,300 -0.1 (-0.81%) 6,700 82.62 0 0 12,400 13,250 11,550
20/01/2026 12,400 -0.55 (-4.25%) 5,500 68.25 0 0 12,950 13,850 12,050
19/01/2026 12,950 0.05 (0.39%) 5,800 74.94 0 0 12,900 13,800 12,000
16/01/2026 12,900 0.35 (2.79%) 1,400 17.96 0 0 12,550 13,400 11,700
15/01/2026 12,550 0.3 (2.45%) 300 3.77 0 0 12,250 13,100 11,400
14/01/2026 12,250 -0.2 (-1.61%) 1,000 12.31 0 0 12,450 13,300 11,600
13/01/2026 12,450 0 (0%) 0 0 0 0 12,450 13,300 11,600
12/01/2026 12,450 0.15 (1.22%) 6,100 74.88 0 0 12,300 13,150 11,450
09/01/2026 12,300 0 (0%) 2,800 34.64 0 0 12,300 13,150 11,450
08/01/2026 12,300 0.2 (1.65%) 200 2.46 0 0 12,100 12,900 11,300
07/01/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
06/01/2026 12,100 0.1 (0.83%) 5,100 61.92 0 0 12,000 12,800 11,200
05/01/2026 12,000 -0.5 (-4%) 800 9.72 0 0 12,500 13,350 11,650
31/12/2025 12,500 0 (0%) 200 2.5 0 0 12,500 13,350 11,650
30/12/2025 12,500 0 (0%) 600 7.5 0 0 12,500 13,350 11,650
29/12/2025 12,500 0 (0%) 800 10 0 0 12,500 13,350 11,650
26/12/2025 12,500 0 (0%) 1,000 12.51 0 0 12,500 13,350 11,650
25/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
24/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,350 11,650
23/12/2025 12,500 0 (0%) 400 5 0 0 12,500 13,350 11,650
22/12/2025 12,500 0 (0%) 2,200 27.5 0 0 12,500 13,350 11,650
19/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,350 11,650
18/12/2025 12,500 0.2 (1.63%) 500 6.25 0 0 12,300 13,150 11,450
17/12/2025 12,300 0 (0%) 1,100 13.58 0 0 12,300 13,150 11,450
16/12/2025 12,300 0.6 (5.13%) 300 3.7 0 0 11,700 12,500 10,900
15/12/2025 11,700 -0.8 (-6.4%) 2,000 23.44 0 0 12,500 13,350 11,650
12/12/2025 12,500 0.1 (0.81%) 400 4.99 0 0 12,400 13,250 11,550
11/12/2025 12,400 0 (0%) 200 2.48 0 0 12,400 13,250 11,550
10/12/2025 12,400 -0.2 (-1.59%) 1,100 13.64 0 0 12,600 13,450 11,750
09/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
08/12/2025 12,600 0.2 (1.61%) 1,100 13.86 0 0 12,400 13,250 11,550
05/12/2025 12,400 -0.1 (-0.8%) 900 11.1 0 0 12,500 13,350 11,650
04/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
03/12/2025 12,500 0.25 (2.04%) 200 2.49 0 0 12,250 13,100 11,400
02/12/2025 12,250 -0.55 (-4.3%) 1,400 17.42 0 0 12,800 13,650 11,950
01/12/2025 12,800 0.2 (1.59%) 400 5.05 0 0 12,600 13,450 11,750
28/11/2025 12,600 -0.6 (-4.55%) 700 8.85 0 0 13,200 14,100 12,300
27/11/2025 13,200 0 (0%) 300 3.92 0 0 13,200 14,100 12,300
26/11/2025 13,200 0.65 (5.18%) 500 6.55 0 0 12,550 13,400 11,700
25/11/2025 12,550 -0.25 (-1.95%) 3,000 37.65 0 0 12,800 13,650 11,950
24/11/2025 12,800 0.3 (2.4%) 800 10.33 0 0 12,500 13,350 11,650
21/11/2025 12,500 -0.4 (-3.1%) 800 10 0 0 12,900 13,800 12,000
20/11/2025 12,900 0 (0%) 200 2.58 0 0 12,900 13,800 12,000
19/11/2025 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
18/11/2025 12,900 -0.1 (-0.77%) 200 2.59 0 0 13,000 13,900 12,100
17/11/2025 13,000 0.2 (1.56%) 1,100 14.24 0 0 12,800 13,650 11,950
14/11/2025 12,800 0 (0%) 1,600 20.48 0 0 12,800 13,650 11,950
13/11/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
12/11/2025 12,800 -0.1 (-0.78%) 1,200 15.37 0 0 12,900 13,800 12,000
11/11/2025 12,900 0.4 (3.2%) 900 11.29 0 0 12,500 13,350 11,650
10/11/2025 12,500 -0.4 (-3.1%) 2,500 31.25 0 0 12,900 13,800 12,000
07/11/2025 12,900 0 (0%) 300 3.87 0 0 12,900 13,800 12,000
06/11/2025 12,900 -0.1 (-0.77%) 900 11.58 0 0 13,000 13,900 12,100
05/11/2025 13,000 0 (0%) 200 2.6 0 0 13,000 13,900 12,100
04/11/2025 13,000 0 (0%) 500 6.5 0 0 13,000 13,900 12,100
03/11/2025 13,000 0.1 (0.78%) 16,200 207.81 0 0 12,900 13,800 12,000
31/10/2025 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
30/10/2025 12,900 0 (0%) 100 1.29 0 0 12,900 13,800 12,000
29/10/2025 12,900 0.3 (2.38%) 1,900 24.09 0 0 12,600 13,450 11,750
28/10/2025 12,600 -0.35 (-2.7%) 1,500 19. 0 0 12,950 13,850 12,050
27/10/2025 12,950 0 (0%) 100 1.3 0 0 12,950 13,850 12,050
24/10/2025 12,950 0.1 (0.78%) 3,400 43.99 0 0 12,850 13,700 12,000
23/10/2025 12,850 0.3 (2.39%) 400 5.11 0 0 12,550 13,400 11,700
22/10/2025 12,550 0.05 (0.4%) 3,800 47.66 0 0 12,500 13,350 11,650
21/10/2025 12,500 0 (0%) 1,100 13.75 0 0 12,500 13,350 11,650
20/10/2025 12,500 -0.25 (-1.96%) 15,300 191.66 0 0 12,750 13,600 11,900
17/10/2025 12,750 0.05 (0.39%) 3,500 44.19 0 0 12,700 13,550 11,850
16/10/2025 12,700 0.05 (0.4%) 1,300 16.51 0 0 12,650 13,500 11,800
15/10/2025 12,650 -0.15 (-1.17%) 1,000 12.65 0 0 12,800 13,650 11,950
14/10/2025 12,800 0 (0%) 1,800 23.13 0 0 12,800 13,650 11,950
13/10/2025 12,800 0 (0%) 1,300 16.53 0 0 12,800 13,650 11,950
10/10/2025 12,800 0.1 (0.79%) 500 6.4 0 0 12,700 13,550 11,850
09/10/2025 12,700 0 (0%) 500 6.35 0 0 12,700 13,550 11,850
08/10/2025 12,700 0 (0%) 900 11.44 0 0 12,700 13,550 11,850
07/10/2025 12,700 0.05 (0.4%) 1,100 13.92 0 0 12,650 13,500 11,800
06/10/2025 12,650 -0.05 (-0.39%) 300 3.8 0 0 12,700 13,550 11,850
03/10/2025 12,700 -0.05 (-0.39%) 300 3.81 0 0 12,750 13,600 11,900
02/10/2025 12,750 -0.1 (-0.78%) 800 10.21 0 0 12,850 13,700 12,000
01/10/2025 12,850 -0.05 (-0.39%) 200 2.57 0 0 12,900 13,800 12,000
30/09/2025 12,900 -0.05 (-0.39%) 600 7.76 0 0 12,950 13,850 12,050
29/09/2025 12,950 0 (0%) 200 2.58 0 0 12,950 13,850 12,050
26/09/2025 12,950 0 (0%) 3,500 45.25 0 0 12,950 13,850 12,050
25/09/2025 12,950 0.25 (1.97%) 1,600 20.8 0 0 12,700 13,550 11,850
24/09/2025 12,700 -0.3 (-2.31%) 700 9.07 0 0 13,000 13,900 12,100
23/09/2025 13,000 0.1 (0.78%) 1,000 13 0 0 12,900 13,800 12,000

Historical Data-ko - BSC

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