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
08/05/2026 11,600 -0.1 (-0.85%) 600 6.91 0 0 11,700 12,800 10,600
07/05/2026 11,700 0.2 (1.74%) 402 4.7 0 0 11,500 12,600 10,400
06/05/2026 11,500 0.3 (2.68%) 3,500 40.35 0 0 11,200 12,300 10,100
05/05/2026 11,200 -0.5 (-4.27%) 5,313 60.86 0 0 11,700 12,800 10,600
04/05/2026 11,700 -0.1 (-0.85%) 820 9.61 0 0 11,800 12,900 10,700
29/04/2026 11,800 0.3 (2.61%) 116 1.36 0 0 11,500 12,600 10,400
28/04/2026 11,500 -0.1 (-0.86%) 1,705 19.79 0 0 11,600 12,700 10,500
24/04/2026 11,600 0 (0%) 355 4.2 0 0 11,600 12,700 10,500
23/04/2026 11,600 -0.1 (-0.85%) 5,181 60.43 0 0 11,700 12,800 10,600
22/04/2026 11,700 0 (0%) 3 0.03 0 0 11,700 12,800 10,600
21/04/2026 11,700 0 (0%) 4,672 54.61 0 0 11,700 12,800 10,600
20/04/2026 11,700 0.7 (6.36%) 11,436 130.07 0 0 11,000 12,100 9,900
17/04/2026 11,000 0 (0%) 800 8.73 0 0 11,000 12,100 9,900
16/04/2026 11,000 0.4 (3.77%) 13,689 146.13 0 0 10,600 11,600 9,600
15/04/2026 10,600 0.1 (0.95%) 161 1.7 0 0 10,500 11,500 9,500
14/04/2026 10,500 -0.5 (-4.55%) 11,197 113.64 0 0 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 301 3.31 0 0 11,000 12,100 9,900
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/04/2026 11,000 1 (10%) 2,700 29.7 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 21 0.21 0 0 10,000 11,000 9,000
07/04/2026 10,000 -0.9 (-8.26%) 300 3.18 0 0 10,900 11,900 9,900
06/04/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
03/04/2026 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,700 9,700
02/04/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
01/04/2026 10,700 0 (0%) 11 0.12 0 0 10,700 11,700 9,700
31/03/2026 10,700 0 (0%) 135 1.44 0 0 10,700 11,700 9,700
30/03/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
27/03/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
26/03/2026 10,700 -0.1 (-0.93%) 339 3.63 0 0 10,800 11,800 9,800
25/03/2026 10,800 -0.4 (-3.57%) 651 6.98 0 0 11,200 12,300 10,100
24/03/2026 11,200 0.2 (1.82%) 20,146 225.25 0 0 11,000 12,100 9,900
23/03/2026 11,000 0 (0%) 11,254 123.74 0 0 11,000 12,100 9,900
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/03/2026 11,000 0 (0%) 39 0.43 0 0 11,000 12,100 9,900
18/03/2026 11,000 0 (0%) 600 6.6 0 0 11,000 12,100 9,900
17/03/2026 11,000 0 (0%) 17 0.19 0 0 11,000 12,100 9,900
16/03/2026 11,000 0 (0%) 60 0.62 0 0 11,000 12,100 9,900
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/03/2026 11,000 0.3 (2.8%) 3,139 34.52 0 0 10,700 11,700 9,700
11/03/2026 10,700 0.2 (1.9%) 3,500 37.45 0 0 10,500 11,500 9,500
10/03/2026 10,500 0 (0%) 81 0.81 0 0 10,500 11,500 9,500
09/03/2026 10,500 0 (0%) 10,801 112.29 0 0 10,500 11,500 9,500
06/03/2026 10,500 0.2 (1.94%) 2,000 20.88 0 0 10,300 11,300 9,300
05/03/2026 10,300 0.4 (4.04%) 479 4.91 0 0 9,900 10,800 9,000
04/03/2026 9,900 -0.9 (-8.33%) 4,193 44.31 0 0 10,800 11,800 9,800
03/03/2026 10,800 0.1 (0.93%) 624 6.72 0 0 10,700 11,700 9,700
02/03/2026 10,700 0 (0%) 747 8. 0 0 10,700 11,700 9,700
27/02/2026 10,700 0 (0%) 705 7.54 0 0 10,700 11,700 9,700
26/02/2026 10,700 0.1 (0.94%) 128 1.37 0 0 10,600 11,600 9,600
25/02/2026 10,600 0.1 (0.95%) 5,702 59.93 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 427 4.49 0 0 10,500 11,500 9,500
23/02/2026 10,500 0 (0%) 5,512 57.87 0 0 10,500 11,500 9,500
13/02/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/02/2026 10,500 -0.9 (-7.89%) 230 2.42 0 0 11,400 12,500 10,300
05/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
04/02/2026 11,400 0 (0%) 17 0.18 0 0 11,400 12,500 10,300
03/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
02/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
30/01/2026 11,400 0.6 (5.56%) 500 5.58 0 0 10,800 11,800 9,800
29/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
28/01/2026 10,800 0.4 (3.85%) 126 1.35 0 0 10,400 11,400 9,400
27/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/01/2026 10,400 0 (0%) 170 1.77 0 0 10,400 11,400 9,400
23/01/2026 10,400 -0.4 (-3.7%) 2,523 26.66 0 0 10,800 11,800 9,800
22/01/2026 10,800 0 (0%) 900 9.74 0 0 10,800 11,800 9,800
21/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
20/01/2026 10,800 0.1 (0.93%) 300 3.24 0 0 10,700 11,700 9,700
19/01/2026 10,700 -0.8 (-6.96%) 101 1.08 0 0 11,500 12,600 10,400
16/01/2026 11,500 0 (0%) 36 0.39 0 0 11,500 12,600 10,400
15/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
14/01/2026 11,500 0.5 (4.55%) 922 9.96 0 0 11,000 12,100 9,900
13/01/2026 11,000 0 (0%) 65 0.7 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.3 (2.8%) 112 1.23 0 0 10,700 11,700 9,700
09/01/2026 10,700 0.1 (0.94%) 200 2.23 0 0 10,600 11,600 9,600
08/01/2026 10,600 -0.4 (-3.64%) 5,223 56.73 0 0 11,000 12,100 9,900
07/01/2026 11,000 0 (0%) 938 10.32 0 0 11,000 12,100 9,900
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/01/2026 11,000 0 (0%) 13 0.14 0 0 11,000 12,100 9,900
31/12/2025 11,000 0 (0%) 1,016 11.18 0 0 11,000 12,100 9,900
30/12/2025 11,000 0 (0%) 20 0.22 0 0 11,000 12,100 9,900
29/12/2025 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
26/12/2025 11,100 0.1 (0.91%) 5,520 60.71 0 0 11,000 12,100 9,900
25/12/2025 11,000 0.1 (0.92%) 1,377 15.13 0 0 10,900 11,900 9,900
24/12/2025 10,900 0.2 (1.87%) 1,708 18.5 0 0 10,700 11,700 9,700
23/12/2025 10,700 -0.5 (-4.46%) 100 1.07 0 0 11,200 12,300 10,100
22/12/2025 11,200 0.1 (0.9%) 381 4.27 0 0 11,100 12,200 10,000
19/12/2025 11,100 -0.2 (-1.77%) 600 6.81 0 0 11,300 12,400 10,200
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
17/12/2025 11,300 -0.1 (-0.88%) 2,700 30.59 0 0 11,400 12,500 10,300
16/12/2025 11,400 0 (0%) 600 6.84 0 0 11,400 12,500 10,300
15/12/2025 11,400 -0.4 (-3.39%) 1,691 19.62 0 0 11,800 12,900 10,700
12/12/2025 11,800 1 (9.26%) 49,698 586.19 0 0 10,800 11,800 9,800
11/12/2025 10,800 -0.2 (-1.82%) 1,200 13.08 0 0 11,000 12,100 9,900
10/12/2025 11,000 -0.2 (-1.79%) 200 2.2 0 0 11,200 12,300 10,100
09/12/2025 11,200 0 (0%) 803 8.99 0 0 11,200 12,300 10,100
08/12/2025 11,200 0.6 (5.66%) 16,610 185.78 0 0 10,600 11,600 9,600
05/12/2025 10,600 -0.1 (-0.93%) 200 2.13 0 0 10,700 11,700 9,700
04/12/2025 10,700 0.2 (1.9%) 500 5.36 0 0 10,500 11,500 9,500
03/12/2025 10,500 0 (0%) 3,126 32.87 0 0 10,500 11,500 9,500
02/12/2025 10,500 -0.4 (-3.67%) 500 5.25 0 0 10,900 11,900 9,900
01/12/2025 10,900 0.4 (3.81%) 9,572 103.36 0 0 10,500 11,500 9,500
28/11/2025 10,500 -0.1 (-0.94%) 400 4.2 0 0 10,600 11,600 9,600
27/11/2025 10,600 0 (0%) 303 3.21 0 0 10,600 11,600 9,600
26/11/2025 10,600 0.1 (0.95%) 7,201 75.91 0 0 10,500 11,500 9,500
25/11/2025 10,500 0 (0%) 4,727 49.63 0 0 10,500 11,500 9,500
24/11/2025 10,500 -0.1 (-0.94%) 6,001 63.02 0 0 10,600 11,600 9,600
21/11/2025 10,600 0.2 (1.92%) 3,700 38.96 0 0 10,400 11,400 9,400
20/11/2025 10,400 0 (0%) 1,002 10.39 0 0 10,400 11,400 9,400
19/11/2025 10,400 0 (0%) 6,880 71.51 0 0 10,400 11,400 9,400
18/11/2025 10,400 0 (0%) 4,716 48.7 0 0 10,400 11,400 9,400
17/11/2025 10,400 0 (0%) 5,500 58.78 0 0 10,400 11,400 9,400
14/11/2025 10,400 -0.4 (-3.7%) 1,160 12.13 0 0 10,800 11,800 9,800
13/11/2025 10,800 0.4 (3.85%) 590 6.19 0 0 10,400 11,400 9,400
12/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
11/11/2025 10,400 0 (0%) 5,700 58.81 0 0 10,400 11,400 9,400
10/11/2025 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,400 9,400

Historical Data-ko - BSC

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