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
25/03/2026 8,500 0.05 (0.59%) 265,100 2,248.33 0 0 8,450 9,040 7,860
24/03/2026 8,450 0.01 (0.12%) 36,300 306.11 0 0 8,440 9,030 7,850
23/03/2026 8,440 -0.14 (-1.63%) 127,200 1,084.54 0 0 8,580 9,180 7,980
20/03/2026 8,580 0.12 (1.42%) 100,600 864.21 0 0 8,460 9,050 7,870
19/03/2026 8,460 -0.04 (-0.47%) 24,800 208.6 0 0 8,500 9,090 7,910
18/03/2026 8,500 0.05 (0.59%) 20,500 172.98 0 0 8,450 9,040 7,860
17/03/2026 8,450 0.05 (0.6%) 32,500 274.45 0 0 8,400 8,980 7,820
16/03/2026 8,400 0 (0%) 35,600 301.13 0 0 8,400 8,980 7,820
13/03/2026 8,400 0.19 (2.31%) 269,400 2,305.75 0 0 8,210 8,780 7,640
12/03/2026 8,210 -0.29 (-3.41%) 34,800 288.46 0 0 8,500 9,090 7,910
11/03/2026 8,500 -0.01 (-0.12%) 44,000 371.46 0 0 8,510 9,100 7,920
10/03/2026 8,510 0.55 (6.91%) 49,000 405.13 0 0 7,960 8,510 7,410
09/03/2026 7,960 -0.44 (-5.24%) 109,900 884.11 0 0 8,400 8,980 7,820
06/03/2026 8,400 -0.06 (-0.71%) 49,600 415.58 0 0 8,460 9,050 7,870
05/03/2026 8,460 -0.02 (-0.24%) 32,400 274.98 0 0 8,480 9,070 7,890
04/03/2026 8,480 -0.15 (-1.74%) 194,100 1,634.55 0 0 8,630 9,230 8,030
03/03/2026 8,630 -0.04 (-0.46%) 158,900 1,361.25 0 0 8,670 9,270 8,070
02/03/2026 8,670 0.3 (3.58%) 142,900 1,236.47 0 0 8,370 8,950 7,790
27/02/2026 8,370 -0.05 (-0.59%) 72,800 611.31 0 0 8,420 9,000 7,840
26/02/2026 8,420 0.02 (0.24%) 62,500 525.2 0 0 8,400 8,980 7,820
25/02/2026 8,400 -0.2 (-2.33%) 52,100 441.07 0 0 8,600 9,200 8,000
24/02/2026 8,600 -0.06 (-0.69%) 132,500 1,128.93 0 0 8,660 9,260 8,060
23/02/2026 8,660 0.36 (4.34%) 174,500 1,502.97 0 0 8,300 8,880 7,720
13/02/2026 8,300 0.09 (1.1%) 16,300 135.09 0 0 8,210 8,780 7,640
12/02/2026 8,210 0.02 (0.24%) 38,500 314.56 0 0 8,190 8,760 7,620
11/02/2026 8,190 0.02 (0.24%) 36,000 294.44 0 0 8,170 8,740 7,600
10/02/2026 8,170 -0.01 (-0.12%) 46,600 377.89 0 0 8,180 8,750 7,610
09/02/2026 8,180 0.08 (0.99%) 52,400 424.87 0 0 8,100 8,660 7,540
06/02/2026 8,100 -0.08 (-0.98%) 18,300 150.11 0 0 8,180 8,750 7,610
05/02/2026 8,180 -0.09 (-1.09%) 42,900 353.23 0 0 8,270 8,840 7,700
04/02/2026 8,270 0.14 (1.72%) 132,600 1,090.73 0 0 8,130 8,690 7,570
03/02/2026 8,130 0.12 (1.5%) 17,900 144.88 0 0 8,010 8,570 7,450
02/02/2026 8,010 -0.07 (-0.87%) 135,900 1,095.17 0 0 8,080 8,640 7,520
30/01/2026 8,080 -0.04 (-0.49%) 53,300 430.31 0 0 8,120 8,680 7,560
29/01/2026 8,120 -0.01 (-0.12%) 105,000 842.04 700,000 5,299 8,130 8,690 7,570
28/01/2026 8,130 -0.12 (-1.45%) 275,400 2,212.47 0 0 8,250 8,820 7,680
27/01/2026 8,250 -0.03 (-0.36%) 130,400 1,075.27 0 0 8,280 8,850 7,710
26/01/2026 8,280 -0.03 (-0.36%) 142,100 1,177.1 0 0 8,310 8,890 7,730
23/01/2026 8,310 -0.19 (-2.24%) 128,200 1,068.85 0 0 8,500 9,090 7,910
22/01/2026 8,500 0 (0%) 330,800 2,780.64 0 0 8,500 9,090 7,910
21/01/2026 8,500 -0.09 (-1.05%) 149,400 1,264.69 0 0 8,590 9,190 7,990
20/01/2026 8,590 -0.07 (-0.81%) 196,700 1,680.46 0 0 8,660 9,260 8,060
19/01/2026 8,660 -0.04 (-0.46%) 212,800 1,819.24 0 0 8,700 9,300 8,100
16/01/2026 8,700 0.1 (1.16%) 144,800 1,241.7 0 0 8,600 9,200 8,000
15/01/2026 8,600 -0.01 (-0.12%) 93,600 800.32 0 0 8,610 9,210 8,010
14/01/2026 8,610 -0.09 (-1.03%) 272,100 2,339.61 0 0 8,700 9,300 8,100
13/01/2026 8,700 -0.08 (-0.91%) 139,100 1,210.23 0 0 8,780 9,390 8,170
12/01/2026 8,780 0 (0%) 88,700 776.06 0 0 8,780 9,390 8,170
09/01/2026 8,780 -0.02 (-0.23%) 60,400 531.23 0 0 8,800 9,410 8,190
08/01/2026 8,800 -0.1 (-1.12%) 128,100 1,127.14 0 0 8,900 9,520 8,280
07/01/2026 8,900 -0.06 (-0.67%) 100,600 890.35 0 0 8,960 9,580 8,340
06/01/2026 8,960 -0.03 (-0.33%) 7,700 69.04 0 0 8,990 9,610 8,370
05/01/2026 8,990 0 (0%) 15,200 136.26 0 0 8,990 9,610 8,370
31/12/2025 8,990 0.02 (0.22%) 4,800 43.11 0 0 8,970 9,590 8,350
30/12/2025 8,970 -0.02 (-0.22%) 17,600 158.06 0 0 8,990 9,610 8,370
29/12/2025 8,990 0.04 (0.45%) 7,500 67.5 0 0 8,950 9,570 8,330
26/12/2025 8,950 -0.15 (-1.65%) 35,600 319.7 0 0 9,100 9,730 8,470
25/12/2025 9,100 0 (0%) 40,100 362.04 0 0 9,100 9,730 8,470
24/12/2025 9,100 -0.2 (-2.15%) 25,800 235.02 0 0 9,300 9,950 8,650
23/12/2025 9,300 0.02 (0.22%) 27,700 257.42 0 0 9,280 9,920 8,640
22/12/2025 9,280 0.29 (3.23%) 66,200 620.48 0 0 8,990 9,610 8,370
19/12/2025 8,990 -0.01 (-0.11%) 15,000 134.99 0 0 9,000 9,630 8,370
18/12/2025 9,000 0 (0%) 20,000 180 0 0 9,000 9,630 8,370
17/12/2025 9,000 0 (0%) 41,500 373.79 0 0 9,000 9,630 8,370
16/12/2025 9,000 0 (0%) 33,900 305.83 0 0 9,000 9,630 8,370
15/12/2025 9,000 -0.22 (-2.39%) 46,000 415.81 0 0 9,220 9,860 8,580
12/12/2025 9,220 -0.13 (-1.39%) 20,900 193.91 0 0 9,350 10,000 8,700
11/12/2025 9,350 0 (0%) 29,200 271.92 0 0 9,350 10,000 8,700
10/12/2025 9,350 -0.11 (-1.16%) 31,200 290.89 0 0 9,460 10,100 8,800
09/12/2025 9,460 -0.04 (-0.42%) 16,200 153.04 0 0 9,500 10,150 8,840
08/12/2025 9,500 -0.01 (-0.11%) 22,400 212.95 0 0 9,510 10,150 8,850
05/12/2025 9,510 -0.02 (-0.21%) 12,300 117.1 0 0 9,530 10,150 8,870
04/12/2025 9,530 0.01 (0.11%) 12,600 120.26 0 0 9,520 10,150 8,860
03/12/2025 9,520 0.02 (0.21%) 26,300 250.65 0 0 9,500 10,150 8,840
02/12/2025 9,500 -0.01 (-0.11%) 20,100 191.25 0 0 9,510 10,150 8,850
01/12/2025 9,510 -0.12 (-1.25%) 25,600 245.46 0 0 9,630 10,300 8,960
28/11/2025 9,630 -0.02 (-0.21%) 9,800 94.52 0 0 9,650 10,300 8,980
27/11/2025 9,650 -0.01 (-0.1%) 18,400 177.3 0 0 9,660 10,300 8,990
26/11/2025 9,660 -0.04 (-0.41%) 52,500 506.88 0 0 9,700 10,350 9,030
25/11/2025 9,700 -0.03 (-0.31%) 19,600 189.8 0 0 9,730 10,400 9,050
24/11/2025 9,730 0.08 (0.83%) 136,400 1,321.58 0 0 9,650 10,300 9,000
21/11/2025 10,000 -0.1 (-0.99%) 48,000 480.57 0 0 10,100 10,800 9,400
20/11/2025 10,100 0.1 (1%) 331,900 3,367.99 0 0 10,000 10,700 9,300
19/11/2025 10,000 0 (0%) 114,300 1,138.52 0 0 10,000 10,700 9,300
18/11/2025 10,000 0 (0%) 59,600 594.95 0 0 10,000 10,700 9,300
17/11/2025 10,000 0 (0%) 39,100 390.07 0 0 10,000 10,700 9,300
14/11/2025 10,000 0 (0%) 48,500 484.15 0 0 10,000 10,700 9,300
13/11/2025 10,000 -0.05 (-0.5%) 56,400 564.57 0 0 10,050 10,750 9,350
12/11/2025 10,050 0 (0%) 38,900 389.1 0 0 10,050 10,750 9,350
11/11/2025 10,050 -0.05 (-0.5%) 103,800 1,040.17 0 0 10,100 10,800 9,400
10/11/2025 10,100 0.1 (1%) 22,900 229.56 0 0 10,000 10,700 9,300
07/11/2025 10,000 0 (0%) 114,500 1,145.93 0 0 10,000 10,700 9,300
06/11/2025 10,000 0 (0%) 30,100 301.09 0 0 10,000 10,700 9,300
05/11/2025 10,000 0 (0%) 9,500 94.77 0 0 10,000 10,700 9,300
04/11/2025 10,000 0 (0%) 22,700 226.67 0 0 10,000 10,700 9,300
03/11/2025 10,000 0 (0%) 34,500 345.13 0 0 10,000 10,700 9,300
31/10/2025 10,000 -0.1 (-0.99%) 40,700 407.6 0 0 10,100 10,800 9,400
30/10/2025 10,100 0 (0%) 66,900 669.23 0 0 10,100 10,800 9,400
29/10/2025 10,100 -0.05 (-0.49%) 99,000 997.96 0 0 10,150 10,850 9,440
28/10/2025 10,150 -0.05 (-0.49%) 8,200 83.28 0 0 10,200 10,900 9,490
27/10/2025 10,200 0.05 (0.49%) 10,700 108.47 0 0 10,150 10,850 9,440
24/10/2025 10,150 -0.05 (-0.49%) 16,500 168.29 0 0 10,200 10,900 9,490
23/10/2025 10,200 0 (0%) 18,800 191.88 0 0 10,200 10,900 9,490
22/10/2025 10,200 -0.1 (-0.97%) 6,700 68.59 0 0 10,300 11,000 9,580
21/10/2025 10,300 0.1 (0.98%) 19,000 194.47 0 0 10,200 10,900 9,490
20/10/2025 10,200 -0.4 (-3.77%) 23,600 241.8 0 0 10,600 11,300 9,860
17/10/2025 10,600 0.1 (0.95%) 2,800 29.85 0 0 10,500 11,200 9,770
16/10/2025 10,500 0.15 (1.45%) 2,000 21. 0 0 10,350 11,050 9,630
15/10/2025 10,350 -0.15 (-1.43%) 21,500 223.33 0 0 10,500 11,200 9,770
14/10/2025 10,500 -0.15 (-1.41%) 19,300 203.9 0 0 10,650 11,350 9,910
13/10/2025 10,650 0.05 (0.47%) 20,800 220.22 0 0 10,600 11,300 9,860
10/10/2025 10,600 -0.25 (-2.3%) 156,800 1,663.42 0 0 10,850 11,600 10,100
09/10/2025 10,850 0 (0%) 10,100 108.87 0 0 10,850 11,600 10,100
08/10/2025 10,850 0.05 (0.46%) 21,600 234.4 0 0 10,800 11,550 10,050
07/10/2025 10,800 0 (0%) 4,300 46.47 0 0 10,800 11,550 10,050
06/10/2025 10,800 0 (0%) 15,200 165.07 0 0 10,800 11,550 10,050
03/10/2025 10,800 0 (0%) 10,400 112.63 0 0 10,800 11,550 10,050
02/10/2025 10,800 -0.1 (-0.92%) 18,900 205.05 0 0 10,900 11,650 10,150
01/10/2025 10,900 0 (0%) 8,000 87.15 0 0 10,900 11,650 10,150
30/09/2025 10,900 0 (0%) 11,200 121.93 0 0 10,900 11,650 10,150
29/09/2025 10,900 0 (0%) 4,500 49.07 0 0 10,900 11,650 10,150
26/09/2025 10,900 -0.1 (-0.91%) 15,100 165.68 0 0 11,000 11,750 10,250
25/09/2025 11,000 0.05 (0.46%) 19,000 208.5 0 0 10,950 11,700 10,200

Historical Data-ko - BSC

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