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 8,000 0.2 (2.56%) 100 0.8 0 0 7,800 8,500 7,100
01/04/2026 7,800 -0.2 (-2.5%) 12,500 98.27 0 0 8,000 8,800 7,200
31/03/2026 8,000 -0.2 (-2.44%) 30,000 239.28 0 0 8,200 9,000 7,400
30/03/2026 8,200 -0.1 (-1.2%) 14,900 120.14 0 0 8,300 9,100 7,500
27/03/2026 8,300 0.3 (3.75%) 281,300 2,325.71 0 0 8,000 8,800 7,200
26/03/2026 8,000 0.1 (1.27%) 3,700 29.54 0 0 7,900 8,600 7,200
25/03/2026 7,900 -0.3 (-3.66%) 33,801 270.66 0 0 8,200 9,000 7,400
24/03/2026 8,200 0 (0%) 29,290 236.01 0 0 8,200 9,000 7,400
23/03/2026 8,200 0 (0%) 36,401 292.41 0 0 8,200 9,000 7,400
20/03/2026 8,200 0 (0%) 2,701 21.64 0 0 8,200 9,000 7,400
19/03/2026 8,200 -0.1 (-1.2%) 15,900 128.09 0 0 8,300 9,100 7,500
18/03/2026 8,300 0 (0%) 25,000 200.63 0 0 8,300 9,100 7,500
17/03/2026 8,300 0.1 (1.22%) 33,000 268.16 0 0 8,200 9,000 7,400
16/03/2026 8,200 0 (0%) 5,100 41.92 0 0 8,200 9,000 7,400
13/03/2026 8,200 0 (0%) 27,000 223.78 0 0 8,200 9,000 7,400
12/03/2026 8,200 -0.3 (-3.53%) 42,500 355.44 0 0 8,500 9,300 7,700
11/03/2026 8,500 0.1 (1.19%) 189,400 1,606.66 0 0 8,400 9,200 7,600
10/03/2026 8,400 0.3 (3.7%) 86,413 707.47 0 0 8,100 8,900 7,300
09/03/2026 8,100 -0.9 (-10%) 113,200 927.11 0 0 9,000 9,900 8,100
06/03/2026 9,000 -0.5 (-5.26%) 309,400 2,693.51 0 0 9,500 10,400 8,600
05/03/2026 9,500 -0.6 (-5.94%) 255,200 2,360.6 0 0 10,100 11,100 9,100
04/03/2026 10,100 -0.6 (-5.61%) 905,500 8,987.17 0 0 10,700 11,700 9,700
03/03/2026 10,700 -0.2 (-1.83%) 993,120 10,077.33 0 0 10,900 11,900 9,900
02/03/2026 10,900 -0.3 (-2.68%) 1,253,739 12,931.43 0 0 11,200 12,300 10,100
27/02/2026 11,200 -0.1 (-0.88%) 554,250 6,234.44 0 0 11,300 12,400 10,200
26/02/2026 11,300 0 (0%) 446,802 5,016.7 0 0 11,300 12,400 10,200
25/02/2026 11,300 0.4 (3.67%) 349,750 3,882.87 0 0 10,900 11,900 9,900
24/02/2026 10,900 0.1 (0.93%) 417,101 4,454.01 0 0 10,800 11,800 9,800
23/02/2026 10,800 0 (0%) 133,403 1,454.08 0 0 10,800 11,800 9,800
13/02/2026 10,800 0.1 (0.93%) 206,909 2,222.61 0 0 10,700 11,700 9,700
12/02/2026 10,700 0.2 (1.9%) 148,700 1,589.85 0 0 10,500 11,500 9,500
11/02/2026 10,500 -0.4 (-3.67%) 408,703 4,383.68 0 0 10,900 11,900 9,900
10/02/2026 10,900 0.2 (1.87%) 415,686 4,514.1 0 0 10,700 11,700 9,700
09/02/2026 10,700 0.1 (0.94%) 530,803 5,660.35 0 0 10,600 11,600 9,600
06/02/2026 10,600 0 (0%) 101,700 1,072.35 0 0 10,600 11,600 9,600
05/02/2026 10,600 -0.2 (-1.85%) 162,801 1,740.59 0 0 10,800 11,800 9,800
04/02/2026 10,800 -0.1 (-0.92%) 239,904 2,578.39 0 0 10,900 11,900 9,900
03/02/2026 10,900 0.2 (1.87%) 242,100 2,654.65 0 0 10,700 11,700 9,700
02/02/2026 10,700 -0.2 (-1.83%) 83,801 897.17 0 0 10,900 11,900 9,900
30/01/2026 10,900 0.3 (2.83%) 492,503 5,258.66 0 0 10,600 11,600 9,600
29/01/2026 10,600 0.5 (4.95%) 347,405 3,621.56 0 0 10,100 11,100 9,100
28/01/2026 10,100 0 (0%) 153,600 1,551.4 0 0 10,100 11,100 9,100
27/01/2026 10,100 0.1 (1%) 228,800 2,316.89 0 0 10,000 11,000 9,000
26/01/2026 10,000 -0.1 (-0.99%) 443,820 4,531.5 0 0 10,100 11,100 9,100
23/01/2026 10,100 0.5 (5.21%) 6,600 62.3 0 0 9,600 10,500 8,700
22/01/2026 9,600 -0.6 (-5.88%) 42,400 406.49 0 0 10,200 11,200 9,200
21/01/2026 10,200 0.3 (3.03%) 20,405 201.62 0 0 9,900 10,800 9,000
20/01/2026 9,900 -1 (-9.17%) 115,300 1,146.87 0 0 10,900 11,900 9,900
19/01/2026 10,900 -0.2 (-1.8%) 302,102 3,022.92 0 0 11,100 12,200 10,000
16/01/2026 11,100 -1.2 (-9.76%) 178,002 1,975.83 0 0 12,300 13,500 11,100
15/01/2026 12,300 -1.3 (-9.56%) 71,109 886.15 0 0 13,600 14,900 12,300
14/01/2026 13,600 1.2 (9.68%) 857,910 11,512.1 0 0 12,400 13,600 11,200
13/01/2026 12,400 1.1 (9.73%) 474,096 5,811.77 0 0 11,300 12,400 10,200
12/01/2026 11,300 1 (9.71%) 441,914 4,863.73 0 0 10,300 11,300 9,300
09/01/2026 10,300 0 (0%) 778,100 8,016.22 0 0 10,300 11,300 9,300
08/01/2026 10,300 0.3 (3%) 98,803 1,024.57 0 0 10,000 11,000 9,000
07/01/2026 10,000 0.5 (5.26%) 202,008 1,948.55 0 0 9,500 10,400 8,600
06/01/2026 9,500 0.4 (4.4%) 129,300 1,195.08 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 998,200 9,081.94 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 10,100 90.93 0 0 9,100 10,000 8,200
30/12/2025 9,100 0 (0%) 6,900 62.29 263,000 2,393.3 9,100 10,000 8,200
29/12/2025 9,100 0 (0%) 38,300 344.79 0 0 9,100 10,000 8,200
26/12/2025 9,100 0 (0%) 33,200 296.55 0 0 9,100 10,000 8,200
25/12/2025 9,100 0 (0%) 17,100 154.38 0 0 9,100 10,000 8,200
24/12/2025 9,100 0 (0%) 23,300 209.94 0 0 9,100 10,000 8,200
23/12/2025 9,100 0 (0%) 15,200 136.87 0 0 9,100 10,000 8,200
22/12/2025 9,100 0 (0%) 12,005 107.87 0 0 9,100 10,000 8,200
19/12/2025 9,100 0.1 (1.11%) 8,600 76.75 0 0 9,000 9,900 8,100
18/12/2025 9,000 -0.3 (-3.23%) 17,700 159.56 0 0 9,300 10,200 8,400
17/12/2025 9,300 0.2 (2.2%) 5,500 50.08 0 0 9,100 10,000 8,200
16/12/2025 9,100 0.1 (1.11%) 24,100 217.99 0 0 9,000 9,900 8,100
15/12/2025 9,000 -0.1 (-1.1%) 16,920 152.33 0 0 9,100 10,000 8,200
12/12/2025 9,100 0 (0%) 36,237 327.52 0 0 9,100 10,000 8,200
11/12/2025 9,100 0 (0%) 14,700 132.85 0 0 9,100 10,000 8,200
10/12/2025 9,100 0 (0%) 20,900 188.64 0 0 9,100 10,000 8,200
09/12/2025 9,100 0 (0%) 11,100 99.94 0 0 9,100 10,000 8,200
08/12/2025 9,100 0 (0%) 12,502 113.68 0 0 9,100 10,000 8,200
05/12/2025 9,100 -0.1 (-1.09%) 132,300 1,210.11 0 0 9,200 10,100 8,300
04/12/2025 9,200 0 (0%) 111,905 1,022.72 0 0 9,200 10,100 8,300
03/12/2025 9,200 0 (0%) 78,031 704.97 0 0 9,200 10,100 8,300
02/12/2025 9,200 0.1 (1.1%) 171,300 1,573.46 0 0 9,100 10,000 8,200
01/12/2025 9,100 -0.1 (-1.09%) 28,600 260.07 0 0 9,200 10,100 8,300
28/11/2025 9,200 -0.1 (-1.08%) 52,300 480.12 0 0 9,300 10,200 8,400
27/11/2025 9,300 0.1 (1.09%) 126,505 1,149.34 0 0 9,200 10,100 8,300
26/11/2025 9,200 0.2 (2.22%) 89,100 808.84 0 0 9,000 9,900 8,100
25/11/2025 9,000 0 (0%) 51,400 456.6 0 0 9,000 9,900 8,100
24/11/2025 9,000 0 (0%) 48,700 432.26 0 0 9,000 9,900 8,100
21/11/2025 9,000 0 (0%) 11,100 98.67 0 0 9,000 9,900 8,100
20/11/2025 9,000 0 (0%) 49,765 438.9 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 82,200 729.28 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 28,200 249.62 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 68,900 609.59 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 29,964 265.77 0 0 9,000 9,900 8,100
13/11/2025 9,000 0 (0%) 30,501 269.88 0 0 9,000 9,900 8,100
12/11/2025 9,000 0 (0%) 26,200 231.59 0 0 9,000 9,900 8,100
11/11/2025 9,000 0 (0%) 38,600 342.35 0 0 9,000 9,900 8,100
10/11/2025 9,000 0 (0%) 28,900 256.54 0 0 9,000 9,900 8,100
07/11/2025 9,000 -0.2 (-2.17%) 19,500 176.06 0 0 9,200 10,100 8,300
06/11/2025 9,200 0 (0%) 47,000 425.45 0 0 9,200 10,100 8,300
05/11/2025 9,200 0 (0%) 43,000 390.68 0 0 9,200 10,100 8,300
04/11/2025 9,200 0 (0%) 122,331 1,128.48 0 0 9,200 10,100 8,300
03/11/2025 9,200 0.2 (2.22%) 74,300 668.68 0 0 9,000 9,900 8,100
31/10/2025 9,000 -0.1 (-1.1%) 27,800 248.23 0 0 9,100 10,000 8,200
30/10/2025 9,100 0 (0%) 13,100 117.95 0 0 9,100 10,000 8,200
29/10/2025 9,100 0 (0%) 5,700 51.33 0 0 9,100 10,000 8,200
28/10/2025 9,100 0 (0%) 11,400 102.39 0 0 9,100 10,000 8,200
27/10/2025 9,100 -0.1 (-1.09%) 9,600 86.83 0 0 9,200 10,100 8,300
24/10/2025 9,200 0 (0%) 21,500 194.65 0 0 9,200 10,100 8,300
23/10/2025 9,200 0 (0%) 113,900 1,021.25 0 0 9,200 10,100 8,300
22/10/2025 9,200 0 (0%) 74,325 668.4 0 0 9,200 10,100 8,300
21/10/2025 9,200 0.2 (2.22%) 43,600 391.36 0 0 9,000 9,900 8,100
20/10/2025 9,000 -0.2 (-2.17%) 135,500 1,281.53 0 0 9,200 10,100 8,300
17/10/2025 9,200 0 (0%) 42,700 383.89 0 0 9,200 10,100 8,300
16/10/2025 9,200 -0.2 (-2.13%) 40,002 362.71 0 0 9,400 10,300 8,500
15/10/2025 9,400 0 (0%) 60,800 555.91 0 0 9,400 10,300 8,500
14/10/2025 9,400 0.2 (2.17%) 71,002 652.39 0 0 9,200 10,100 8,300
13/10/2025 9,200 -0.1 (-1.08%) 66,300 605.98 0 0 9,300 10,200 8,400
10/10/2025 9,300 0 (0%) 36,502 336.61 0 0 9,300 10,200 8,400
09/10/2025 9,300 -0.1 (-1.06%) 45,000 415.72 0 0 9,400 10,300 8,500
08/10/2025 9,400 0.4 (4.44%) 119,409 1,097.41 0 0 9,000 9,900 8,100
07/10/2025 9,000 -0.1 (-1.1%) 32,600 291.54 0 0 9,100 10,000 8,200
06/10/2025 9,100 0.1 (1.11%) 43,901 398.88 0 0 9,000 9,900 8,100
03/10/2025 9,000 0 (0%) 39,500 355.45 0 0 9,000 9,900 8,100
02/10/2025 9,000 -0.1 (-1.1%) 77,211 696.99 0 0 9,100 10,000 8,200

Historical Data-ko - BSC

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