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
27/02/2026 8,100 0 (0%) 356,767 2,855.13 0 0 8,100 9,300 6,900
26/02/2026 8,200 0.1 (1.23%) 285,024 2,312.54 0 0 8,100 9,300 6,900
25/02/2026 8,200 0.2 (2.5%) 628,106 5,104.89 0 0 8,000 9,200 6,800
24/02/2026 8,000 0 (0%) 402,633 3,231.81 0 0 8,000 9,200 6,800
23/02/2026 8,000 0.1 (1.27%) 496,630 3,990.18 0 0 7,900 9,000 6,800
16/02/2026 7,900 0 (0%) 0 0 0 0 7,900 0 0
13/02/2026 7,900 0 (0%) 261,136 2,059.08 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 139,137 1,100.94 0 0 7,900 9,000 6,800
11/02/2026 8,000 0.2 (2.56%) 333,234 2,626.32 0 0 7,800 8,900 6,700
10/02/2026 7,800 -0.1 (-1.27%) 497,909 3,865.43 0 0 7,900 9,000 6,800
09/02/2026 7,900 -0.1 (-1.25%) 400,517 3,154.86 0 0 8,000 9,200 6,800
06/02/2026 7,900 -0.2 (-2.47%) 743,167 5,908.6 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 307,250 2,498.11 0 0 8,100 9,300 6,900
04/02/2026 8,200 0.2 (2.5%) 1,231,842 10,026.42 0 0 8,000 9,200 6,800
03/02/2026 8,100 0.1 (1.25%) 735,200 5,908.07 0 0 8,000 9,200 6,800
02/02/2026 8,100 0 (0%) 379,643 3,045.24 0 0 8,100 9,300 6,900
30/01/2026 8,100 0.1 (1.25%) 561,062 4,516.73 0 0 8,000 9,200 6,800
29/01/2026 8,000 0 (0%) 338,699 2,713.47 0 0 8,000 9,200 6,800
28/01/2026 8,100 0 (0%) 458,957 3,691.36 0 0 8,100 9,300 6,900
27/01/2026 8,000 -0.1 (-1.23%) 450,207 3,640.85 0 0 8,100 9,300 6,900
26/01/2026 8,200 -0.1 (-1.2%) 1,218,861 9,914.87 0 0 8,300 9,500 7,100
23/01/2026 8,400 0 (0%) 694,280 5,777.28 0 0 8,400 9,600 7,200
22/01/2026 8,400 0.1 (1.2%) 783,049 6,562.02 0 0 8,300 9,500 7,100
21/01/2026 8,400 -0.2 (-2.33%) 1,168,557 9,755.57 0 0 8,600 9,800 7,400
20/01/2026 8,600 -0.2 (-2.27%) 1,381,040 11,904.45 0 0 8,800 10,100 7,500
19/01/2026 8,900 0.2 (2.3%) 1,344,501 11,894.84 0 0 8,700 10,000 7,400
16/01/2026 8,700 0.4 (4.82%) 2,062,187 17,849.15 0 0 8,300 9,500 7,100
15/01/2026 8,300 -0.1 (-1.19%) 400,453 3,326.86 0 0 8,400 9,600 7,200
14/01/2026 8,400 0 (0%) 737,636 6,165.48 0 0 8,400 9,600 7,200
13/01/2026 8,400 0.1 (1.2%) 374,579 3,135.61 0 0 8,300 9,500 7,100
12/01/2026 8,400 0.2 (2.44%) 568,201 4,729.1 0 0 8,200 9,400 7,000
09/01/2026 8,200 -0.1 (-1.2%) 815,933 6,700.22 0 0 8,300 9,500 7,100
08/01/2026 8,300 -0.1 (-1.19%) 813,835 6,788.03 0 0 8,400 9,600 7,200
07/01/2026 8,500 0.1 (1.19%) 324,979 2,736.28 0 0 8,400 9,600 7,200
06/01/2026 8,500 0 (0%) 462,125 3,876.03 0 0 8,500 9,700 7,300
05/01/2026 8,500 -0.2 (-2.3%) 367,813 3,125.66 0 0 8,700 10,000 7,400
31/12/2025 8,700 0 (0%) 845,777 7,333.79 0 0 8,700 10,000 7,400
30/12/2025 8,600 -0.2 (-2.27%) 1,113,037 9,724.95 0 0 8,800 10,100 7,500
29/12/2025 8,700 0.1 (1.16%) 950,411 8,328.46 0 0 8,600 9,800 7,400
26/12/2025 8,600 -0.1 (-1.15%) 1,295,883 11,080.81 0 0 8,700 10,000 7,400
25/12/2025 8,700 -0.1 (-1.14%) 1,261,975 10,981.33 0 0 8,800 10,100 7,500
24/12/2025 8,900 0 (0%) 910,744 8,054.87 0 0 8,900 10,200 7,600
23/12/2025 8,800 -0.1 (-1.12%) 1,816,433 16,250.28 0 0 8,900 10,200 7,600
22/12/2025 9,100 0.2 (2.25%) 3,559,475 31,850.08 0 0 8,900 10,200 7,600
19/12/2025 8,800 0 (0%) 1,669,395 14,888.46 0 0 8,800 10,100 7,500
18/12/2025 8,900 0.1 (1.14%) 1,249,280 10,962.55 0 0 8,800 10,100 7,500
17/12/2025 8,700 0.1 (1.16%) 2,007,515 17,613.27 0 0 8,600 9,800 7,400
16/12/2025 8,700 0.2 (2.35%) 1,248,755 10,697.39 0 0 8,500 9,700 7,300
15/12/2025 8,400 -0.3 (-3.45%) 1,280,165 10,911.31 0 0 8,700 10,000 7,400
12/12/2025 8,500 -0.4 (-4.49%) 2,691,674 23,538.7 0 0 8,900 10,200 7,600
11/12/2025 8,700 0.1 (1.16%) 1,420,003 12,668.81 0 0 8,600 9,800 7,400
10/12/2025 8,800 0.4 (4.76%) 3,306,016 28,527.01 0 0 8,400 9,600 7,200
09/12/2025 8,500 0 (0%) 1,574,361 13,270.03 0 0 8,500 9,700 7,300
08/12/2025 8,500 -0.1 (-1.16%) 1,078,628 9,203.67 0 0 8,600 9,800 7,400
05/12/2025 8,500 0.1 (1.19%) 1,815,851 15,539.25 0 0 8,400 9,600 7,200
04/12/2025 8,500 0.1 (1.19%) 987,315 8,336.51 0 0 8,400 9,600 7,200
03/12/2025 8,400 0.1 (1.2%) 1,229,561 10,384.29 0 0 8,300 9,500 7,100
02/12/2025 8,300 0 (0%) 791,720 6,600.57 0 0 8,300 9,500 7,100
01/12/2025 8,300 -0.2 (-2.35%) 395,363 3,279.7 0 0 8,500 9,700 7,300
28/11/2025 8,400 -0.1 (-1.18%) 739,654 6,252. 0 0 8,500 9,700 7,300
27/11/2025 8,400 0 (0%) 1,231,257 10,434.94 0 0 8,400 9,600 7,200
26/11/2025 8,300 -0.1 (-1.19%) 720,171 6,019.23 0 0 8,400 9,600 7,200
25/11/2025 8,200 -0.2 (-2.38%) 762,936 6,372.41 0 0 8,400 9,600 7,200
24/11/2025 8,400 0 (0%) 596,785 4,996.46 0 0 8,400 9,600 7,200
21/11/2025 8,300 -0.1 (-1.19%) 648,958 5,421. 0 0 8,400 9,600 7,200
20/11/2025 8,300 -0.2 (-2.35%) 167,535 1,400.08 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 899,501 7,614.2 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 945,320 7,993.56 0 0 8,500 9,700 7,300
17/11/2025 8,600 0.1 (1.18%) 1,282,973 10,963.65 0 0 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 1,094,232 9,334.19 0 0 8,500 9,700 7,300
13/11/2025 8,500 0.1 (1.19%) 975,978 8,338.57 0 0 8,400 9,600 7,200
12/11/2025 8,500 0.2 (2.41%) 1,382,689 11,615.12 0 0 8,300 9,500 7,100
11/11/2025 8,300 0 (0%) 917,643 7,589.89 0 0 8,300 9,500 7,100
10/11/2025 8,200 0 (0%) 1,307,603 10,830.18 0 0 8,200 9,400 7,000
07/11/2025 8,200 0.1 (1.23%) 983,403 8,021.35 0 0 8,100 9,300 6,900
06/11/2025 8,100 -0.1 (-1.22%) 255,678 2,072.39 0 0 8,200 9,400 7,000
05/11/2025 8,100 0 (0%) 317,969 2,591.99 0 0 8,100 9,300 6,900
04/11/2025 8,100 -0.1 (-1.22%) 1,053,946 8,555.52 0 0 8,200 9,400 7,000
03/11/2025 8,200 -0.1 (-1.2%) 616,117 5,026.89 0 0 8,300 9,500 7,100
31/10/2025 8,400 0.1 (1.2%) 647,773 5,394.81 0 0 8,300 9,500 7,100
30/10/2025 8,300 0 (0%) 376,000 3,112.91 0 0 8,300 9,500 7,100
29/10/2025 8,400 0.2 (2.44%) 621,193 5,144.41 0 0 8,200 9,400 7,000
28/10/2025 8,300 0.1 (1.22%) 490,400 3,997.07 0 0 8,200 9,400 7,000
27/10/2025 8,200 0 (0%) 427,131 3,519.46 0 0 8,200 9,400 7,000
24/10/2025 8,300 0.2 (2.47%) 581,517 4,742.67 0 0 8,100 9,300 6,900
23/10/2025 8,100 0 (0%) 384,564 3,133.42 0 0 8,100 9,300 6,900
22/10/2025 8,200 0 (0%) 556,101 4,524.05 0 0 8,200 9,400 7,000
21/10/2025 8,200 -0.2 (-2.38%) 933,244 7,624.92 0 0 8,400 9,600 7,200
20/10/2025 8,400 -0.3 (-3.45%) 2,699,612 22,738.53 0 0 8,700 10,000 7,400
17/10/2025 8,700 0.1 (1.16%) 547,358 4,756.56 0 0 8,600 9,800 7,400
16/10/2025 8,700 0 (0%) 1,317,466 11,380.82 0 0 8,700 10,000 7,400
15/10/2025 8,700 -0.2 (-2.25%) 1,704,084 14,814.43 0 0 8,900 10,200 7,600
14/10/2025 8,800 -0.2 (-2.22%) 1,364,284 12,174.5 0 0 9,000 10,300 7,700
13/10/2025 9,100 -0.1 (-1.09%) 1,033,841 9,323.18 0 0 9,200 10,500 7,900
10/10/2025 9,200 0.1 (1.1%) 707,440 6,491.88 0 0 9,100 10,400 7,800
09/10/2025 9,100 -0.1 (-1.09%) 491,525 4,480.74 0 0 9,200 10,500 7,900
08/10/2025 9,200 0 (0%) 944,276 8,659.84 0 0 9,200 10,500 7,900
07/10/2025 9,200 0 (0%) 754,060 6,955.33 0 0 9,200 10,500 7,900
06/10/2025 9,300 0.2 (2.2%) 816,310 7,536.56 0 0 9,100 10,400 7,800
03/10/2025 9,000 -0.2 (-2.17%) 846,148 7,686.8 0 0 9,200 10,500 7,900
02/10/2025 9,200 -0.1 (-1.08%) 805,423 7,410.15 0 0 9,300 10,600 8,000
01/10/2025 9,300 0 (0%) 405,412 3,758.74 0 0 9,300 10,600 8,000
30/09/2025 9,400 -0.2 (-2.08%) 1,545,821 14,374.6 0 0 9,600 11,000 8,200
29/09/2025 9,500 -0.1 (-1.04%) 1,453,365 13,910.47 0 0 9,600 11,000 8,200
26/09/2025 9,500 0 (0%) 1,916,785 18,309.21 0 0 9,500 10,900 8,100
25/09/2025 9,500 0.3 (3.26%) 2,354,348 22,346.92 0 0 9,200 10,500 7,900
24/09/2025 9,300 0.2 (2.2%) 857,698 7,906.91 0 0 9,100 10,400 7,800
23/09/2025 9,200 0 (0%) 557,855 5,100.6 0 0 9,200 10,500 7,900
22/09/2025 9,200 -0.1 (-1.08%) 1,673,731 15,315.06 0 0 9,300 10,600 8,000
19/09/2025 9,300 -0.1 (-1.06%) 656,268 6,106.82 0 0 9,400 10,800 8,000
18/09/2025 9,400 0 (0%) 952,854 8,929.1 0 0 9,400 10,800 8,000
17/09/2025 9,300 -0.2 (-2.11%) 860,872 8,100.05 0 0 9,500 10,900 8,100
16/09/2025 9,500 0 (0%) 5,692,195 54,251.35 0 0 9,500 10,900 8,100
15/09/2025 9,600 0.1 (1.05%) 2,147,452 20,472.37 0 0 9,500 10,900 8,100
12/09/2025 9,500 0.3 (3.26%) 1,727,612 16,396.28 0 0 9,200 10,500 7,900
11/09/2025 9,300 -0.1 (-1.06%) 1,213,658 11,187.9 0 0 9,400 10,800 8,000
10/09/2025 9,400 0.1 (1.08%) 1,866,374 17,576.02 0 0 9,300 10,600 8,000
09/09/2025 9,400 0.1 (1.08%) 1,199,917 11,103.68 0 0 9,300 10,600 8,000
08/09/2025 9,200 -0.4 (-4.17%) 2,310,979 21,456.04 0 0 9,600 11,000 8,200
05/09/2025 9,600 0.1 (1.05%) 4,311,660 41,597.14 160,500 1,300.05 9,500 10,900 8,100
04/09/2025 9,700 0.3 (3.19%) 3,871,299 36,933.52 0 0 9,400 10,800 8,000
03/09/2025 9,500 0.3 (3.26%) 2,778,764 26,221.66 0 0 9,200 10,500 7,900
29/08/2025 9,300 0.1 (1.09%) 2,044,863 18,905.3 0 0 9,200 10,500 7,900
28/08/2025 9,300 0 (0%) 1,279,257 11,761.13 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