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
07/05/2026 10,000 0 (0%) 2,400 24.02 0 0 10,000 11,500 8,500
06/05/2026 10,000 -0.6 (-5.66%) 4,858 48.75 0 0 10,600 12,100 9,100
05/05/2026 10,600 0.1 (0.95%) 3,001 31.71 0 0 10,500 12,000 9,000
04/05/2026 10,500 0.4 (3.96%) 5,460 57.58 0 0 10,100 11,600 8,600
29/04/2026 10,100 1.3 (14.77%) 13,600 137.36 0 0 8,800 10,100 7,500
28/04/2026 8,700 -0.9 (-9.38%) 1,900 16.68 0 0 9,600 11,000 8,200
24/04/2026 9,700 0.2 (2.11%) 400 3.82 0 0 9,500 10,900 8,100
23/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/04/2026 9,500 0 (0%) 1,700 16.2 0 0 9,500 10,900 8,100
21/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/04/2026 9,500 -0.1 (-1.04%) 100 0.95 0 0 9,600 11,000 8,200
17/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/04/2026 9,600 -0.1 (-1.03%) 2,407 23.07 0 0 9,700 11,100 8,300
14/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/04/2026 9,600 -0.2 (-2.04%) 600 5.79 0 0 9,800 11,200 8,400
08/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/04/2026 9,800 1.2 (13.95%) 107 1.05 0 0 8,600 9,800 7,400
03/04/2026 9,900 0.6 (6.45%) 2,700 23.1 0 0 9,300 10,600 8,000
02/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/04/2026 9,800 -0.1 (-1.01%) 200 1.86 0 0 9,900 11,300 8,500
31/03/2026 10,000 0.3 (3.09%) 200 1.97 0 0 9,700 11,100 8,300
30/03/2026 10,300 0.8 (8.42%) 2,575 25.01 0 0 9,500 10,900 8,100
27/03/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
26/03/2026 9,500 -0.4 (-4.04%) 500 4.75 0 0 9,900 11,300 8,500
25/03/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/03/2026 9,900 1.1 (12.5%) 100 0.99 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 700 6.17 0 0 8,800 10,100 7,500
17/03/2026 8,800 -1.1 (-11.11%) 100 0.88 0 0 9,900 11,300 8,500
16/03/2026 9,900 0.5 (5.32%) 115 1.13 0 0 9,400 10,800 8,000
13/03/2026 9,000 -1 (-10%) 1,300 12.2 0 0 10,000 11,500 8,500
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/03/2026 10,000 0 (0%) 9 0.08 0 0 10,000 11,500 8,500
10/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/03/2026 10,000 0 (0%) 9 0.09 0 0 10,000 11,500 8,500
06/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/03/2026 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,800 8,800
04/03/2026 10,300 1.2 (13.19%) 125 1.26 0 0 9,100 10,400 7,800
03/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/02/2026 9,100 0.1 (1.11%) 801 7.29 0 0 9,000 10,300 7,700
26/02/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
25/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/02/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
12/02/2026 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
11/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/01/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
29/01/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/01/2026 9,000 -1.1 (-10.89%) 100 0.9 0 0 10,100 11,600 8,600
26/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/01/2026 10,100 0 (0%) 10 0.1 0 0 10,100 11,600 8,600
21/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/01/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
15/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/01/2026 10,100 0 (0%) 300 3.03 0 0 10,100 11,600 8,600
13/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/01/2026 10,100 -0.1 (-0.98%) 600 6.04 0 0 10,200 11,700 8,700
09/01/2026 10,200 0.4 (4.08%) 300 3.06 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
06/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/12/2025 9,500 -0.3 (-3.06%) 200 1.95 0 0 9,800 11,200 8,400
26/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/12/2025 9,800 -0.2 (-2%) 100 0.98 0 0 10,000 11,500 8,500
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
18/12/2025 10,000 0.5 (5.26%) 500 5 0 0 9,500 10,900 8,100
17/12/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
16/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/12/2025 9,000 -0.2 (-2.17%) 100 0.9 0 0 9,200 10,500 7,900
11/12/2025 9,500 0.2 (2.15%) 403 3.71 0 0 9,300 10,600 8,000
10/12/2025 9,500 0.3 (3.26%) 900 8.33 0 0 9,200 10,500 7,900
09/12/2025 9,000 -1 (-10%) 2,240 20.58 0 0 10,000 11,500 8,500
08/12/2025 9,500 -0.5 (-5%) 2,481 24.72 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 2,400 24.09 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
01/12/2025 10,000 -0.2 (-1.96%) 1,200 12.03 0 0 10,200 11,700 8,700
28/11/2025 10,200 0.1 (0.99%) 200 2.03 0 0 10,100 11,600 8,600
27/11/2025 10,100 -0.2 (-1.94%) 1,200 12.12 0 0 10,300 11,800 8,800
26/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/11/2025 10,100 -0.4 (-3.81%) 1,500 15.46 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 200 2.1 0 0 10,500 12,000 9,000
20/11/2025 10,500 -0.2 (-1.87%) 800 8.4 0 0 10,700 12,300 9,100
19/11/2025 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
18/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/11/2025 10,700 0.2 (1.9%) 200 2.13 0 0 10,500 12,000 9,000
14/11/2025 10,500 -0.9 (-7.89%) 2,400 25.21 0 0 11,400 13,100 9,700
13/11/2025 11,800 0 (0%) 1,300 14.85 0 0 11,800 13,500 10,100
12/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/11/2025 11,800 0 (0%) 209 2.47 0 0 11,800 13,500 10,100
10/11/2025 11,800 0 (0%) 100 1.18 0 0 11,800 13,500 10,100
07/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100

Historical Data-ko - BSC

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