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
13/02/2026 9,900 0 (0%) 10,140 100.39 0 0 9,900 10,800 9,000
12/02/2026 9,900 -0.2 (-1.98%) 714 7.09 0 0 10,100 11,100 9,100
11/02/2026 10,100 -0.1 (-0.98%) 1,222 12.31 0 0 10,200 11,200 9,200
10/02/2026 10,200 0.1 (0.99%) 1,128 11.3 0 0 10,100 11,100 9,100
09/02/2026 10,100 -0.1 (-0.98%) 5,111 51.28 0 0 10,200 11,200 9,200
06/02/2026 10,200 -0.2 (-1.92%) 14,050 145.13 0 0 10,400 11,400 9,400
05/02/2026 10,400 0.1 (0.97%) 4,542 47.58 0 0 10,300 11,300 9,300
04/02/2026 10,300 0.1 (0.98%) 12,221 126.07 0 0 10,200 11,200 9,200
03/02/2026 10,200 0.5 (5.15%) 12,300 122.91 0 0 9,700 10,600 8,800
02/02/2026 9,700 -0.2 (-2.02%) 32,245 319.02 0 0 9,900 10,800 9,000
30/01/2026 9,900 0.2 (2.06%) 219 2.17 0 0 9,700 10,600 8,800
29/01/2026 9,700 0.4 (4.3%) 32,910 318.17 0 0 9,300 10,200 8,400
28/01/2026 9,300 0.1 (1.09%) 10,400 96.31 0 0 9,200 10,100 8,300
27/01/2026 9,200 -0.2 (-2.13%) 5,000 46.01 0 0 9,400 10,300 8,500
26/01/2026 9,400 0 (0%) 12,737 120.28 0 0 9,400 10,300 8,500
23/01/2026 9,400 -0.2 (-2.08%) 412 3.94 0 0 9,600 10,500 8,700
22/01/2026 9,600 0.1 (1.05%) 23,700 225.6 0 0 9,500 10,400 8,600
21/01/2026 9,500 0.1 (1.06%) 3,000 28.02 0 0 9,400 10,300 8,500
20/01/2026 9,400 0 (0%) 6,600 62.05 0 0 9,400 10,300 8,500
19/01/2026 9,400 0 (0%) 1,100 10.06 0 0 9,400 10,300 8,500
16/01/2026 9,400 0 (0%) 500 4.7 0 0 9,400 10,300 8,500
15/01/2026 9,400 0 (0%) 2 0.02 0 0 9,400 10,300 8,500
14/01/2026 9,400 0.1 (1.08%) 12,524 114.48 0 0 9,300 10,200 8,400
13/01/2026 9,300 0.1 (1.09%) 2,500 23.07 0 0 9,200 10,100 8,300
12/01/2026 9,200 0 (0%) 3,860 35.65 0 0 9,200 10,100 8,300
09/01/2026 9,200 -0.1 (-1.08%) 1,700 15.68 0 0 9,300 10,200 8,400
08/01/2026 9,300 0.1 (1.09%) 9,200 85.28 0 0 9,200 10,100 8,300
07/01/2026 9,200 0 (0%) 3,100 28.54 0 0 9,200 10,100 8,300
06/01/2026 9,200 0.1 (1.1%) 5,547 51.03 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/12/2025 9,100 -0.2 (-2.15%) 4,100 37.73 0 0 9,300 10,200 8,400
30/12/2025 9,300 0.2 (2.2%) 4,700 43.6 0 0 9,100 10,000 8,200
29/12/2025 9,100 -0.1 (-1.09%) 3,022 27.92 0 0 9,200 10,100 8,300
26/12/2025 9,200 0 (0%) 1,800 16.42 0 0 9,200 10,100 8,300
25/12/2025 9,200 -0.1 (-1.08%) 6,300 58.12 0 0 9,300 10,200 8,400
24/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
23/12/2025 9,300 -0.1 (-1.06%) 7,600 70.69 0 0 9,400 10,300 8,500
22/12/2025 9,400 0 (0%) 510 4.79 0 0 9,400 10,300 8,500
19/12/2025 9,400 0.3 (3.3%) 3,000 28 0 0 9,100 10,000 8,200
18/12/2025 9,100 -0.3 (-3.19%) 5,000 45.51 0 0 9,400 10,300 8,500
17/12/2025 9,400 0 (0%) 2,811 26.16 0 0 9,400 10,300 8,500
16/12/2025 9,400 0.3 (3.3%) 15,300 140.52 0 0 9,100 10,000 8,200
15/12/2025 9,100 -0.1 (-1.09%) 2,204 20.43 0 0 9,200 10,100 8,300
12/12/2025 9,200 0 (0%) 17,111 158.08 0 0 9,200 10,100 8,300
11/12/2025 9,200 0 (0%) 3,934 36.87 0 0 9,200 10,100 8,300
10/12/2025 9,200 0 (0%) 2,905 26.86 0 0 9,200 10,100 8,300
09/12/2025 9,200 -0.2 (-2.13%) 4,433 41.25 0 0 9,400 10,300 8,500
08/12/2025 9,400 0 (0%) 5,001 47.01 0 0 9,400 10,300 8,500
05/12/2025 9,400 -0.2 (-2.08%) 500 4.78 0 0 9,600 10,500 8,700
04/12/2025 9,600 -0.1 (-1.03%) 2,642 25.36 0 0 9,700 10,600 8,800
03/12/2025 9,700 -0.2 (-2.02%) 12,409 115.26 0 0 9,900 10,800 9,000
02/12/2025 9,900 0.4 (4.21%) 707 6.87 0 0 9,500 10,400 8,600
01/12/2025 9,500 -0.1 (-1.04%) 4,360 41.16 0 0 9,600 10,500 8,700
28/11/2025 9,600 -0.1 (-1.03%) 6,249 59.89 0 0 9,700 10,600 8,800
27/11/2025 9,700 0 (0%) 9,202 87.65 0 0 9,700 10,600 8,800
26/11/2025 9,700 0 (0%) 3,530 33.74 0 0 9,700 10,600 8,800
25/11/2025 9,700 0 (0%) 6,700 64.46 0 0 9,700 10,600 8,800
24/11/2025 9,700 0.1 (1.04%) 5,946 57.4 0 0 9,600 10,500 8,700
21/11/2025 9,600 0.2 (2.13%) 3,900 36.68 0 0 9,400 10,300 8,500
20/11/2025 9,400 0 (0%) 4,300 40.05 0 0 9,400 10,300 8,500
19/11/2025 9,400 -0.3 (-3.09%) 1,200 11.28 0 0 9,700 10,600 8,800
18/11/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
17/11/2025 9,700 0.1 (1.04%) 6,100 58.62 0 0 9,600 10,500 8,700
14/11/2025 9,600 -0.1 (-1.03%) 100 0.96 0 0 9,700 10,600 8,800
13/11/2025 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
12/11/2025 9,700 0.1 (1.04%) 300 2.91 0 0 9,600 10,500 8,700
11/11/2025 9,600 -0.1 (-1.03%) 2,000 19.2 0 0 9,700 10,600 8,800
10/11/2025 9,700 0.2 (2.11%) 21,400 196.38 0 0 9,500 10,400 8,600
07/11/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,400 8,600
06/11/2025 9,500 0 (0%) 3,700 34.95 0 0 9,500 10,400 8,600
05/11/2025 9,500 -0.1 (-1.04%) 2,301 21.86 0 0 9,600 10,500 8,700
04/11/2025 9,600 0.1 (1.05%) 3,501 33.61 0 0 9,500 10,400 8,600
03/11/2025 9,500 0 (0%) 11,900 114.63 0 0 9,500 10,400 8,600
31/10/2025 9,500 0 (0%) 3,104 29.39 0 0 9,500 10,400 8,600
30/10/2025 9,500 -0.1 (-1.04%) 1,709 16.15 0 0 9,600 10,500 8,700
29/10/2025 9,600 0.1 (1.05%) 5,003 46.67 0 0 9,500 10,400 8,600
28/10/2025 9,500 0 (0%) 25,500 233.42 0 0 9,500 10,400 8,600
27/10/2025 9,500 -0.1 (-1.04%) 1,021 9.7 0 0 9,600 10,500 8,700
24/10/2025 9,600 0 (0%) 2,801 26.68 0 0 9,600 10,500 8,700
23/10/2025 9,600 0 (0%) 6,600 63.17 0 0 9,600 10,500 8,700
22/10/2025 9,600 0 (0%) 7,301 70.09 0 0 9,600 10,500 8,700
21/10/2025 9,600 0.3 (3.23%) 5,300 50.01 0 0 9,300 10,200 8,400
20/10/2025 9,300 -0.2 (-2.11%) 4,700 44.73 0 0 9,500 10,400 8,600
17/10/2025 9,500 0.1 (1.06%) 4,601 43.71 0 0 9,400 10,300 8,500
16/10/2025 9,400 -0.2 (-2.08%) 500 4.7 0 0 9,600 10,500 8,700
15/10/2025 9,600 0 (0%) 1,415 13.48 0 0 9,600 10,500 8,700
14/10/2025 9,600 0 (0%) 10,600 100.96 0 0 9,600 10,500 8,700
13/10/2025 9,600 -0.2 (-2.04%) 9,625 92.42 0 0 9,800 10,700 8,900
10/10/2025 9,800 0 (0%) 3,341 32.15 0 0 9,800 10,700 8,900
09/10/2025 9,800 0.1 (1.03%) 1,800 17.48 0 0 9,700 10,600 8,800
08/10/2025 9,700 0 (0%) 3,545 34.29 0 0 9,700 10,600 8,800
07/10/2025 9,700 0 (0%) 14,022 134.97 0 0 9,700 10,600 8,800
06/10/2025 9,700 0 (0%) 2,800 27.16 0 0 9,700 10,600 8,800
03/10/2025 9,700 0 (0%) 3,000 29.3 0 0 9,700 10,600 8,800
02/10/2025 9,700 0 (0%) 4,702 45.61 0 0 9,700 10,600 8,800
01/10/2025 9,700 0 (0%) 1,105 10.74 0 0 9,700 10,600 8,800
30/09/2025 9,700 -0.2 (-2.02%) 14,407 139.91 0 0 9,900 10,800 9,000
29/09/2025 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,000 9,000
26/09/2025 10,000 0.1 (1.01%) 150 1.5 0 0 9,900 10,800 9,000
25/09/2025 9,900 0 (0%) 356 3.57 0 0 9,900 10,800 9,000
24/09/2025 9,900 0.1 (1.02%) 2,901 28.47 0 0 9,800 10,700 8,900
23/09/2025 9,800 0 (0%) 1,901 18.53 0 0 9,800 10,700 8,900
22/09/2025 9,800 -0.2 (-2%) 12,285 121.46 0 0 10,000 11,000 9,000
19/09/2025 10,000 0 (0%) 405 4.02 0 0 10,000 11,000 9,000
18/09/2025 10,000 0 (0%) 1,305 12.96 0 0 10,000 11,000 9,000
17/09/2025 10,000 0 (0%) 5,200 52.04 0 0 10,000 11,000 9,000
16/09/2025 10,000 0 (0%) 13,800 138.33 0 0 10,000 11,000 9,000
15/09/2025 10,000 0.1 (1.01%) 21,600 215.2 0 0 9,900 10,800 9,000
12/09/2025 9,900 -0.1 (-1%) 2,631 25.93 0 0 10,000 11,000 9,000
11/09/2025 10,000 0.1 (1.01%) 5,500 53.27 0 0 9,900 10,800 9,000
10/09/2025 9,900 0 (0%) 3,321 32.88 0 0 9,900 10,800 9,000
09/09/2025 9,900 -0.1 (-1%) 19,759 195.63 0 0 10,000 11,000 9,000
08/09/2025 10,000 0 (0%) 7,302 72.38 0 0 10,000 11,000 9,000
05/09/2025 10,000 0 (0%) 52,714 526.99 0 0 10,000 11,000 9,000
04/09/2025 10,000 0 (0%) 6,289 62.67 0 0 10,000 11,000 9,000
03/09/2025 10,000 0.1 (1.01%) 5,000 50.05 0 0 9,900 10,800 9,000
29/08/2025 9,900 -0.1 (-1%) 5,204 51.71 0 0 10,000 11,000 9,000
28/08/2025 10,000 0 (0%) 2,101 20.83 0 0 10,000 11,000 9,000
27/08/2025 10,000 0.2 (2.04%) 1,800 17.95 0 0 9,800 10,700 8,900
26/08/2025 9,800 0 (0%) 5,400 52.96 0 0 9,800 10,700 8,900
25/08/2025 9,800 0 (0%) 1,300 12.74 0 0 9,800 10,700 8,900
22/08/2025 9,800 -0.1 (-1.01%) 7,518 73.83 0 0 9,900 10,800 9,000
21/08/2025 9,900 -0.2 (-1.98%) 11,602 115.3 0 0 10,100 11,100 9,100
20/08/2025 10,100 0 (0%) 3,963 39.57 0 0 10,100 11,100 9,100
19/08/2025 10,100 0.1 (1%) 1,410 14.12 0 0 10,000 11,000 9,000
18/08/2025 10,000 0.1 (1.01%) 8,702 86.76 0 0 9,900 10,800 9,000
15/08/2025 9,900 -0.2 (-1.98%) 26,500 263.91 0 0 10,100 11,100 9,100
14/08/2025 10,100 0 (0%) 28,200 282.3 0 0 10,100 11,100 9,100

Historical Data-ko - BSC

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