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
02/04/2026 9,600 0.1 (1.05%) 6,700 64.28 0 0 9,500 10,400 8,600
01/04/2026 9,500 -0.1 (-1.04%) 8,450 81.44 0 0 9,600 10,500 8,700
31/03/2026 9,600 0.3 (3.23%) 4,300 40.29 0 0 9,300 10,200 8,400
30/03/2026 9,300 -0.1 (-1.06%) 4,300 39.93 0 0 9,400 10,300 8,500
27/03/2026 9,400 0.3 (3.3%) 5,304 49.2 0 0 9,100 10,000 8,200
26/03/2026 9,100 0 (0%) 1,015 9.24 0 0 9,100 10,000 8,200
25/03/2026 9,100 0 (0%) 2,572 23.62 0 0 9,100 10,000 8,200
24/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
23/03/2026 9,100 -0.2 (-2.15%) 9,010 82.18 0 0 9,300 10,200 8,400
20/03/2026 9,300 0 (0%) 8,301 77.77 0 0 9,300 10,200 8,400
19/03/2026 9,300 0 (0%) 8,700 80.88 0 0 9,300 10,200 8,400
18/03/2026 9,300 0 (0%) 6,385 58.69 0 0 9,300 10,200 8,400
17/03/2026 9,300 -0.2 (-2.11%) 5,300 49.34 0 0 9,500 10,400 8,600
16/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/03/2026 9,500 0 (0%) 12,816 118.54 0 0 9,500 10,400 8,600
12/03/2026 9,500 0.1 (1.06%) 11,150 105.93 0 0 9,400 10,300 8,500
11/03/2026 9,400 -0.3 (-3.09%) 21,900 203.32 0 0 9,700 10,600 8,800
10/03/2026 9,700 0 (0%) 2,300 22.1 0 0 9,700 10,600 8,800
09/03/2026 9,700 -0.4 (-3.96%) 4,005 37.32 0 0 10,100 11,100 9,100
06/03/2026 10,100 0 (0%) 6,300 63.01 0 0 10,100 11,100 9,100
05/03/2026 10,100 0.1 (1%) 2,500 25.25 0 0 10,000 11,000 9,000
04/03/2026 10,000 0 (0%) 3,870 38.69 0 0 10,000 11,000 9,000
03/03/2026 10,000 0.2 (2.04%) 2,585 26. 0 0 9,800 10,700 8,900
02/03/2026 9,800 -0.2 (-2%) 1,900 18.62 0 0 10,000 11,000 9,000
27/02/2026 10,000 0 (0%) 2,800 27.81 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 1,947 19.47 0 0 10,000 11,000 9,000
25/02/2026 10,000 -0.3 (-2.91%) 8,840 88.41 0 0 10,300 11,300 9,300
24/02/2026 10,300 0.3 (3%) 64,767 647.7 0 0 10,000 11,000 9,000
23/02/2026 10,000 -0.3 (-2.91%) 1,300 13 0 0 10,300 11,300 9,300
13/02/2026 10,300 0 (0%) 2,769 28.38 0 0 10,300 11,300 9,300
12/02/2026 10,300 0 (0%) 107 1.1 0 0 10,300 11,300 9,300
11/02/2026 10,300 0 (0%) 2,100 21.58 0 0 10,300 11,300 9,300
10/02/2026 10,300 0.1 (0.98%) 4,317 44.37 0 0 10,200 11,200 9,200
09/02/2026 10,200 0.2 (2%) 6,600 66.18 0 0 10,000 11,000 9,000
06/02/2026 10,000 -0.2 (-1.96%) 3,800 38.06 0 0 10,200 11,200 9,200
05/02/2026 10,200 -0.2 (-1.92%) 3,000 30.67 0 0 10,400 11,400 9,400
04/02/2026 10,400 -0.2 (-1.89%) 300 3.12 0 0 10,600 11,600 9,600
03/02/2026 10,600 0 (0%) 4,500 46.21 0 0 10,600 11,600 9,600
02/02/2026 10,600 0 (0%) 402 4.26 0 0 10,600 11,600 9,600
30/01/2026 10,600 0.1 (0.95%) 19,075 201.04 0 0 10,500 11,500 9,500
29/01/2026 10,500 0 (0%) 1,804 18.94 0 0 10,500 11,500 9,500
28/01/2026 10,500 0 (0%) 5,350 56.06 0 0 10,500 11,500 9,500
27/01/2026 10,500 0 (0%) 7,900 82.95 0 0 10,500 11,500 9,500
26/01/2026 10,500 -0.2 (-1.87%) 3,700 38.91 0 0 10,700 11,700 9,700
23/01/2026 10,700 -0.1 (-0.93%) 500 5.35 0 0 10,800 11,800 9,800
22/01/2026 10,800 0.2 (1.89%) 105 1.13 0 0 10,600 11,600 9,600
21/01/2026 10,600 -0.1 (-0.93%) 5,800 61.48 0 0 10,700 11,700 9,700
20/01/2026 10,700 0.1 (0.94%) 325 3.48 0 0 10,600 11,600 9,600
19/01/2026 10,600 -0.3 (-2.75%) 2,800 29.84 0 0 10,900 11,900 9,900
16/01/2026 10,900 0 (0%) 401 4.37 0 0 10,900 11,900 9,900
15/01/2026 10,900 0 (0%) 19,545 210.05 0 0 10,900 11,900 9,900
14/01/2026 10,900 0 (0%) 37,900 412.2 0 0 10,900 11,900 9,900
13/01/2026 10,900 -0.1 (-0.91%) 300 3.24 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.2 (1.85%) 31,214 341.17 0 0 10,800 11,800 9,800
09/01/2026 10,800 0 (0%) 2,250 24.02 0 0 10,800 11,800 9,800
08/01/2026 10,800 0 (0%) 3,800 40.44 0 0 10,800 11,800 9,800
07/01/2026 10,800 0.1 (0.93%) 7,900 84.23 0 0 10,700 11,700 9,700
06/01/2026 10,700 -0.5 (-4.46%) 2,600 28.25 0 0 11,200 12,300 10,100
05/01/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,300 10,100
31/12/2025 11,200 0 (0%) 1,200 13.16 0 0 11,200 12,300 10,100
30/12/2025 11,200 0 (0%) 1,200 13.44 0 0 11,200 12,300 10,100
29/12/2025 11,200 0 (0%) 602 6.69 0 0 11,200 12,300 10,100
26/12/2025 11,200 0 (0%) 1,546 17.08 0 0 11,200 12,300 10,100
25/12/2025 11,200 0.1 (0.9%) 6,600 71.64 0 0 11,100 12,200 10,000
24/12/2025 11,100 0.1 (0.91%) 193 2.13 0 0 11,000 12,100 9,900
23/12/2025 11,000 -0.2 (-1.79%) 551 6.1 0 0 11,200 12,300 10,100
22/12/2025 11,200 -0.2 (-1.75%) 2,100 23.54 0 0 11,400 12,500 10,300
19/12/2025 11,400 -0.1 (-0.87%) 5,200 57.28 0 0 11,500 12,600 10,400
18/12/2025 11,500 0 (0%) 8 0.09 0 0 11,500 12,600 10,400
17/12/2025 11,500 0 (0%) 300 3.45 0 0 11,500 12,600 10,400
16/12/2025 11,500 0.1 (0.88%) 2,241 25.24 0 0 11,400 12,500 10,300
15/12/2025 11,400 0 (0%) 100 1.14 0 0 11,400 12,500 10,300
12/12/2025 11,400 -0.5 (-4.2%) 1,100 12.54 0 0 11,900 13,000 10,800
11/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
10/12/2025 11,900 0 (0%) 700 8.33 0 0 11,900 13,000 10,800
09/12/2025 11,900 0 (0%) 2,700 31.13 0 0 11,900 13,000 10,800
08/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/12/2025 11,900 0 (0%) 2,511 29.68 0 0 11,900 13,000 10,800
04/12/2025 11,900 0 (0%) 400 4.76 0 0 11,900 13,000 10,800
03/12/2025 11,900 -0.1 (-0.83%) 2,750 32.24 0 0 12,000 13,200 10,800
02/12/2025 12,000 0 (0%) 500 6 0 0 12,000 13,200 10,800
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/11/2025 12,000 -0.1 (-0.83%) 2,300 27.65 0 0 12,100 13,300 10,900
27/11/2025 12,100 0.3 (2.54%) 4,500 52.7 0 0 11,800 12,900 10,700
26/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/11/2025 11,800 -0.2 (-1.67%) 2,800 33.16 0 0 12,000 13,200 10,800
24/11/2025 12,000 0 (0%) 7,722 95.86 0 0 12,000 13,200 10,800
21/11/2025 12,000 -0.2 (-1.64%) 1,066 12.79 0 0 12,200 13,400 11,000
20/11/2025 12,200 0.3 (2.52%) 3,100 36.92 0 0 11,900 13,000 10,800
19/11/2025 11,900 -0.1 (-0.83%) 2,109 25.18 0 0 12,000 13,200 10,800
18/11/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
17/11/2025 12,000 0 (0%) 801 9.61 0 0 12,000 13,200 10,800
14/11/2025 12,000 -0.5 (-4%) 9,610 115.32 0 0 12,500 13,700 11,300
13/11/2025 12,500 0 (0%) 4,820 57.88 0 0 12,500 13,700 11,300
12/11/2025 12,500 0.3 (2.46%) 845 10.23 0 0 12,200 13,400 11,000
11/11/2025 12,200 0.1 (0.83%) 20,400 243.81 0 0 12,100 13,300 10,900
10/11/2025 12,100 -0.1 (-0.82%) 200 2.43 0 0 12,200 13,400 11,000
07/11/2025 12,200 -0.3 (-2.4%) 7,002 84.1 0 0 12,500 13,700 11,300
06/11/2025 12,500 0 (0%) 700 8.75 0 0 12,500 13,700 11,300
05/11/2025 12,500 0.1 (0.81%) 8,410 103.56 0 0 12,400 13,600 11,200
04/11/2025 12,400 0.3 (2.48%) 5,603 68.62 0 0 12,100 13,300 10,900
03/11/2025 12,100 -0.2 (-1.63%) 11,000 133.1 0 0 12,300 13,500 11,100
31/10/2025 12,300 0 (0%) 4,400 53.88 0 0 12,300 13,500 11,100
30/10/2025 12,300 -0.2 (-1.6%) 9,800 121.47 0 0 12,500 13,700 11,300
29/10/2025 12,500 0 (0%) 1,851 22.72 0 0 12,500 13,700 11,300
28/10/2025 12,500 -0.5 (-3.85%) 26,100 320.91 0 0 13,000 14,300 11,700
27/10/2025 13,000 -0.5 (-3.7%) 860 11.21 0 0 13,500 14,800 12,200
24/10/2025 13,500 0.1 (0.75%) 11,210 143.45 0 0 13,400 14,700 12,100
23/10/2025 13,400 -0.1 (-0.74%) 3,200 43.37 0 0 13,500 14,800 12,200
22/10/2025 13,500 0.5 (3.85%) 507 6.82 0 0 13,000 14,300 11,700
21/10/2025 13,000 -0.3 (-2.26%) 6,600 85.85 0 0 13,300 14,600 12,000
20/10/2025 13,300 -0.2 (-1.48%) 1,380 18.53 0 0 13,500 14,800 12,200
17/10/2025 13,500 0 (0%) 2,630 35.35 0 0 13,500 14,800 12,200
16/10/2025 13,500 -0.1 (-0.74%) 2,977 40.23 0 0 13,600 14,900 12,300
15/10/2025 13,600 -0.1 (-0.73%) 3,331 45.25 0 0 13,700 15,000 12,400
14/10/2025 13,700 0 (0%) 22,700 314.65 0 0 13,700 15,000 12,400
13/10/2025 13,700 -0.2 (-1.44%) 7,800 108 0 0 13,900 15,200 12,600
10/10/2025 13,900 0 (0%) 3,131 43.2 0 0 13,900 15,200 12,600
09/10/2025 13,900 0 (0%) 4,420 61.42 0 0 13,900 15,200 12,600
08/10/2025 13,900 0 (0%) 4,900 68.11 0 0 13,900 15,200 12,600
07/10/2025 13,900 0.1 (0.72%) 30,590 430.25 0 0 13,800 15,100 12,500
06/10/2025 13,800 -0.1 (-0.72%) 11,514 163.01 0 0 13,900 15,200 12,600
03/10/2025 13,900 -0.2 (-1.42%) 3,550 49.42 0 0 14,100 15,500 12,700

Historical Data-ko - BSC

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