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
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
01/10/2025 9,100 0.1 (1.11%) 22,500 203.57 0 0 9,000 9,900 8,100
30/09/2025 9,000 0.2 (2.27%) 137,401 1,202.24 0 0 8,800 9,600 8,000
29/09/2025 8,800 0 (0%) 25,500 222.2 0 0 8,800 9,600 8,000
26/09/2025 8,800 0 (0%) 24,500 213.99 0 0 8,800 9,600 8,000
25/09/2025 8,800 -0.2 (-2.22%) 102,017 902.69 0 0 9,000 9,900 8,100
24/09/2025 9,000 0 (0%) 28,701 256.16 0 0 9,000 9,900 8,100
23/09/2025 9,000 0 (0%) 11,000 98.39 0 0 9,000 9,900 8,100
22/09/2025 9,000 0 (0%) 55,924 494.23 0 0 9,000 9,900 8,100
19/09/2025 9,000 0 (0%) 69,800 625.72 236,900 2,132.1 9,000 9,900 8,100
18/09/2025 9,000 0 (0%) 18,300 164.24 0 0 9,000 9,900 8,100
17/09/2025 9,000 -0.3 (-3.23%) 69,350 622.73 0 0 9,300 10,200 8,400
16/09/2025 9,300 0 (0%) 66,710 607.54 0 0 9,300 10,200 8,400
15/09/2025 9,300 -0.2 (-2.11%) 57,903 540.16 0 0 9,500 10,400 8,600
12/09/2025 9,500 0.3 (3.26%) 122,700 1,137.65 0 0 9,200 10,100 8,300
11/09/2025 9,200 0 (0%) 35,901 326.09 0 0 9,200 10,100 8,300
10/09/2025 9,200 0 (0%) 62,130 564.95 0 0 9,200 10,100 8,300
09/09/2025 9,200 0 (0%) 81,700 740.13 0 0 9,200 10,100 8,300
08/09/2025 9,200 -0.3 (-3.16%) 61,301 564.48 0 0 9,500 10,400 8,600
05/09/2025 9,500 0 (0%) 195,346 1,811.56 0 0 9,500 10,400 8,600
04/09/2025 9,500 0.2 (2.15%) 120,400 1,118.76 0 0 9,300 10,200 8,400
03/09/2025 9,300 0.1 (1.09%) 35,369 323.07 0 0 9,200 10,100 8,300
29/08/2025 9,200 0 (0%) 26,938 245.03 0 0 9,200 10,100 8,300
28/08/2025 9,200 -0.1 (-1.08%) 11,800 109.57 0 0 9,300 10,200 8,400
27/08/2025 9,300 0.2 (2.2%) 117,520 1,071. 0 0 9,100 10,000 8,200
26/08/2025 9,100 0 (0%) 13,548 124.4 0 0 9,100 10,000 8,200
25/08/2025 9,100 0.5 (5.81%) 384,960 3,522.17 0 0 8,600 9,400 7,800
22/08/2025 8,600 0 (0%) 96,050 798.13 0 0 8,600 9,400 7,800
21/08/2025 8,600 0.1 (1.18%) 48,322 407.84 0 0 8,500 9,300 7,700
20/08/2025 8,500 0.3 (3.66%) 292,698 2,477.42 0 0 8,200 9,000 7,400
19/08/2025 8,200 0 (0%) 55,207 447.79 0 0 8,200 9,000 7,400
18/08/2025 8,200 0 (0%) 15,801 129.8 0 0 8,200 9,000 7,400
15/08/2025 8,200 -0.2 (-2.38%) 67,601 546.53 0 0 8,400 9,200 7,600
14/08/2025 8,400 0.1 (1.2%) 34,500 286.36 0 0 8,300 9,100 7,500
13/08/2025 8,300 0 (0%) 139,160 1,132.93 0 0 8,300 9,100 7,500
12/08/2025 8,300 0 (0%) 34,808 286.17 0 0 8,300 9,100 7,500
11/08/2025 8,300 0.1 (1.22%) 63,732 523.08 0 0 8,200 9,000 7,400
08/08/2025 8,200 0.1 (1.23%) 171,119 1,392.46 0 0 8,100 8,900 7,300
07/08/2025 8,100 -0.1 (-1.22%) 59,300 479.6 0 0 8,200 9,000 7,400
06/08/2025 8,200 0 (0%) 42,440 343.86 0 0 8,200 9,000 7,400
05/08/2025 8,200 0.1 (1.23%) 26,100 210.96 0 0 8,100 8,900 7,300
04/08/2025 8,100 0.1 (1.25%) 60,200 481.83 0 0 8,000 8,800 7,200
01/08/2025 8,000 0 (0%) 31,000 249.21 0 0 8,000 8,800 7,200
31/07/2025 8,000 0 (0%) 67,700 536.21 0 0 8,000 8,800 7,200
30/07/2025 8,000 0.2 (2.56%) 76,924 606.66 0 0 7,800 8,500 7,100
29/07/2025 7,800 -0.2 (-2.5%) 168,400 1,334.84 0 0 8,000 8,800 7,200
28/07/2025 8,000 0.1 (1.27%) 74,736 602.77 0 0 7,900 8,600 7,200
25/07/2025 7,900 0 (0%) 138,402 1,107.44 0 0 7,900 8,600 7,200
24/07/2025 7,900 0 (0%) 32,123 255.59 0 0 7,900 8,600 7,200
23/07/2025 7,900 0 (0%) 46,803 370.96 0 0 7,900 8,600 7,200
22/07/2025 7,900 -0.1 (-1.25%) 182,726 1,432.17 0 0 8,000 8,800 7,200
21/07/2025 8,000 -0.2 (-2.44%) 32,706 264.75 0 0 8,200 9,000 7,400

Historical Data-ko - BSC

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