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
01/04/2026 11,200 0.2 (1.82%) 4,929 54.33 0 0 11,000 12,100 9,900
31/03/2026 11,000 -0.1 (-0.9%) 2,500 27.57 0 0 11,100 12,200 10,000
30/03/2026 11,100 -0.1 (-0.89%) 3,100 34.11 0 0 11,200 12,300 10,100
27/03/2026 11,200 0 (0%) 14,619 163.69 0 0 11,200 12,300 10,100
26/03/2026 11,200 -0.1 (-0.88%) 1,200 13.39 0 0 11,300 12,400 10,200
25/03/2026 11,300 0.3 (2.73%) 1,600 17.73 0 0 11,000 12,100 9,900
24/03/2026 11,000 0.1 (0.92%) 8,800 96.96 0 0 10,900 11,900 9,900
23/03/2026 10,900 -0.5 (-4.39%) 10,601 113.31 0 0 11,400 12,500 10,300
20/03/2026 11,400 0.3 (2.7%) 19,800 228.81 0 0 11,100 12,200 10,000
19/03/2026 11,100 -0.2 (-1.77%) 15,201 167.63 0 0 11,300 12,400 10,200
18/03/2026 11,300 0 (0%) 600 6.73 0 0 11,300 12,400 10,200
17/03/2026 11,300 -0.2 (-1.74%) 14,000 158.7 0 0 11,500 12,600 10,400
16/03/2026 11,500 -0.2 (-1.71%) 1,923 22.2 0 0 11,700 12,800 10,600
13/03/2026 11,700 0.3 (2.63%) 18,300 213.42 0 0 11,400 12,500 10,300
12/03/2026 11,400 -0.1 (-0.87%) 2,809 31.65 0 0 11,500 12,600 10,400
11/03/2026 11,500 0.5 (4.55%) 19,217 218.47 0 0 11,000 12,100 9,900
10/03/2026 11,000 0.6 (5.77%) 20,900 226.58 0 0 10,400 11,400 9,400
09/03/2026 10,400 -1.1 (-9.57%) 53,700 583.1 0 0 11,500 12,600 10,400
06/03/2026 11,500 -0.1 (-0.86%) 1,700 19.69 0 0 11,600 12,700 10,500
05/03/2026 11,600 0 (0%) 10,300 119.95 0 0 11,600 12,700 10,500
04/03/2026 11,600 -0.2 (-1.69%) 30,500 354.84 0 0 11,800 12,900 10,700
03/03/2026 11,800 0.3 (2.61%) 43,220 499.03 14,500 150.8 11,500 12,600 10,400
02/03/2026 11,500 0 (0%) 18,471 215.99 5,800 60.32 11,500 12,600 10,400
27/02/2026 11,500 0 (0%) 10,120 115.54 0 0 11,500 12,600 10,400
26/02/2026 11,500 0 (0%) 15,948 183.41 0 0 11,500 12,600 10,400
25/02/2026 11,500 -0.3 (-2.54%) 13,756 159.37 0 0 11,800 12,900 10,700
24/02/2026 11,800 0 (0%) 8,400 99.15 0 0 11,800 12,900 10,700
23/02/2026 11,800 0.8 (7.27%) 25,901 300.84 0 0 11,000 12,100 9,900
13/02/2026 11,000 -0.1 (-0.9%) 3,603 39.63 0 0 11,100 12,200 10,000
12/02/2026 11,100 0 (0%) 12,600 139.85 0 0 11,100 12,200 10,000
11/02/2026 11,100 -0.1 (-0.89%) 15,100 166.68 0 0 11,200 12,300 10,100
10/02/2026 11,200 -0.1 (-0.88%) 5,801 64.98 0 0 11,300 12,400 10,200
09/02/2026 11,300 0 (0%) 11,441 128.19 0 0 11,300 12,400 10,200
06/02/2026 11,300 -0.1 (-0.88%) 2,402 27.31 0 0 11,400 12,500 10,300
05/02/2026 11,400 -0.1 (-0.87%) 13,300 152.63 0 0 11,500 12,600 10,400
04/02/2026 11,500 0 (0%) 35,372 407.15 0 0 11,500 12,600 10,400
03/02/2026 11,500 0 (0%) 21,700 251.28 0 0 11,500 12,600 10,400
02/02/2026 11,500 0 (0%) 29,179 339.35 0 0 11,500 12,600 10,400
30/01/2026 11,500 0 (0%) 14,953 171.89 0 0 11,500 12,600 10,400
29/01/2026 11,500 0 (0%) 17,813 202.8 0 0 11,500 12,600 10,400
28/01/2026 11,500 -0.1 (-0.86%) 6,503 74.95 0 0 11,600 12,700 10,500
27/01/2026 11,600 0 (0%) 31,241 357.47 0 0 11,600 12,700 10,500
26/01/2026 11,600 -0.5 (-4.13%) 49,816 586.43 0 0 12,100 13,300 10,900
23/01/2026 12,100 -0.4 (-3.2%) 39,229 477.81 0 0 12,500 13,700 11,300
22/01/2026 12,500 0 (0%) 28,328 353.61 0 0 12,500 13,700 11,300
21/01/2026 12,500 -0.1 (-0.79%) 58,506 752.34 0 0 12,600 13,800 11,400
20/01/2026 12,600 -0.2 (-1.56%) 96,130 1,218.06 0 0 12,800 14,000 11,600
19/01/2026 12,800 -0.6 (-4.48%) 53,830 686.09 0 0 13,400 14,700 12,100
16/01/2026 13,400 0.3 (2.29%) 201,211 2,661.4 0 0 13,100 14,400 11,800
15/01/2026 13,100 0.6 (4.8%) 264,327 3,450.57 0 0 12,500 13,700 11,300
14/01/2026 12,500 0.1 (0.81%) 133,058 1,636.9 0 0 12,400 13,600 11,200
13/01/2026 12,400 -0.6 (-4.62%) 33,424 420.32 0 0 13,000 14,300 11,700
12/01/2026 13,000 -0.3 (-2.26%) 145,339 1,862.15 0 0 13,300 14,600 12,000
09/01/2026 13,300 0.4 (3.1%) 38,127 497.49 0 0 12,900 14,100 11,700
08/01/2026 12,900 0 (0%) 268,186 3,584.71 0 0 12,900 14,100 11,700
07/01/2026 12,900 0.9 (7.5%) 80,278 1,006.7 0 0 12,000 13,200 10,800
06/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/12/2025 12,000 0.1 (0.84%) 300 3.61 0 0 11,900 13,000 10,800
29/12/2025 11,900 0 (0%) 308 3.67 0 0 11,900 13,000 10,800
26/12/2025 11,900 0 (0%) 1,300 14.59 0 0 11,900 13,000 10,800
25/12/2025 11,900 0 (0%) 19 0.23 0 0 11,900 13,000 10,800
24/12/2025 11,900 -0.3 (-2.46%) 2,134 25.38 0 0 12,200 13,400 11,000
23/12/2025 12,200 0.2 (1.67%) 423 5.17 0 0 12,000 13,200 10,800
22/12/2025 12,000 0.1 (0.84%) 117 1.4 0 0 11,900 13,000 10,800
19/12/2025 11,900 -0.3 (-2.46%) 2,202 26.24 0 0 12,200 13,400 11,000
18/12/2025 12,200 0 (0%) 30 0.37 0 0 12,200 13,400 11,000
17/12/2025 12,200 0.3 (2.52%) 134 1.64 0 0 11,900 13,000 10,800
16/12/2025 11,900 -0.4 (-3.25%) 1,801 21.72 0 0 12,300 13,500 11,100
15/12/2025 12,300 0.7 (6.03%) 1,631 20.2 0 0 11,600 12,700 10,500
12/12/2025 11,600 -0.3 (-2.52%) 634 7.36 0 0 11,900 13,000 10,800
11/12/2025 11,900 0 (0%) 315 3.76 0 0 11,900 13,000 10,800
10/12/2025 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
09/12/2025 11,900 -0.5 (-4.03%) 864 10.36 0 0 12,400 13,600 11,200
08/12/2025 12,400 0.6 (5.08%) 570 7.02 0 0 11,800 12,900 10,700
05/12/2025 11,800 -0.7 (-5.6%) 617 7.37 0 0 12,500 13,700 11,300
04/12/2025 12,500 0.4 (3.31%) 303 3.71 0 0 12,100 13,300 10,900
03/12/2025 12,100 0 (0%) 201 2.48 0 0 12,100 13,300 10,900
02/12/2025 12,100 0.8 (7.08%) 3,062 37.13 0 0 11,300 12,400 10,200
01/12/2025 11,300 0 (0%) 311 3.52 0 0 11,300 12,400 10,200
28/11/2025 11,300 -0.1 (-0.88%) 153 1.73 0 0 11,400 12,500 10,300
27/11/2025 11,400 -0.1 (-0.87%) 4,107 46.4 0 0 11,500 12,600 10,400
26/11/2025 11,500 0.2 (1.77%) 17,000 187.46 0 0 11,300 12,400 10,200
25/11/2025 11,300 -0.2 (-1.74%) 2,700 30.15 0 0 11,500 12,600 10,400
24/11/2025 11,500 0 (0%) 400 4.6 0 0 11,500 12,600 10,400
21/11/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
20/11/2025 11,500 -0.2 (-1.71%) 100 1.15 0 0 11,700 12,800 10,600
19/11/2025 11,700 0.1 (0.86%) 1,000 11.6 0 0 11,600 12,700 10,500
18/11/2025 11,600 0.2 (1.75%) 200 2.32 0 0 11,400 12,500 10,300
17/11/2025 11,400 -0.1 (-0.87%) 12,600 142.52 0 0 11,500 12,600 10,400
14/11/2025 11,500 -0.2 (-1.71%) 2,200 25.3 0 0 11,700 12,800 10,600
13/11/2025 11,700 -0.1 (-0.85%) 9,400 104.4 0 0 11,800 12,900 10,700
12/11/2025 11,800 -0.4 (-3.28%) 1,900 21.37 0 0 12,200 13,400 11,000
11/11/2025 12,200 0.4 (3.39%) 8,602 102.38 0 0 11,800 12,900 10,700
10/11/2025 11,800 0 (0%) 1,001 11.81 0 0 11,800 12,900 10,700
07/11/2025 11,800 0 (0%) 1,800 20.82 27,840 306.24 11,800 12,900 10,700
06/11/2025 11,800 0.2 (1.72%) 103 1.22 0 0 11,600 12,700 10,500
05/11/2025 11,600 -1.2 (-9.38%) 16,200 188.1 0 0 12,800 14,000 11,600
04/11/2025 12,800 1.1 (9.4%) 154 1.96 0 0 11,700 12,800 10,600
03/11/2025 11,700 -0.3 (-2.5%) 907 10.54 0 0 12,000 13,200 10,800
31/10/2025 12,000 0.4 (3.45%) 101 1.21 0 0 11,600 12,700 10,500
30/10/2025 11,600 -0.1 (-0.85%) 6,900 79.04 0 0 11,700 12,800 10,600
29/10/2025 11,700 -0.3 (-2.5%) 1,300 15.28 0 0 12,000 13,200 10,800
28/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/10/2025 12,000 -0.2 (-1.64%) 1,600 19.44 0 0 12,200 13,400 11,000
24/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
23/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
22/10/2025 12,200 0.5 (4.27%) 200 2.5 0 0 11,700 12,800 10,600
21/10/2025 11,700 -0.1 (-0.85%) 8,100 88.7 0 0 11,800 12,900 10,700
20/10/2025 11,800 -0.2 (-1.67%) 935 11.09 0 0 12,000 13,200 10,800
17/10/2025 12,000 -0.2 (-1.64%) 2,902 33.44 0 0 12,200 13,400 11,000
16/10/2025 12,200 0.2 (1.67%) 1,702 20.64 0 0 12,000 13,200 10,800
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/10/2025 12,000 -0.3 (-2.44%) 6,806 82.67 0 0 12,300 13,500 11,100
13/10/2025 12,300 0 (0%) 15 0.19 0 0 12,300 13,500 11,100
10/10/2025 12,300 -0.2 (-1.6%) 1,049 12.89 0 0 12,500 13,700 11,300
09/10/2025 12,500 0.2 (1.63%) 4,000 49.16 0 0 12,300 13,500 11,100
08/10/2025 12,300 -0.1 (-0.81%) 1,664 20.29 0 0 12,400 13,600 11,200
07/10/2025 12,400 0 (0%) 712 8.84 0 0 12,400 13,600 11,200
06/10/2025 12,400 0 (0%) 5,303 65.43 0 0 12,400 13,600 11,200
03/10/2025 12,400 -0.2 (-1.59%) 303 3.64 0 0 12,600 13,800 11,400
02/10/2025 12,600 -0.1 (-0.79%) 472 6.13 0 0 12,700 13,900 11,500
01/10/2025 12,700 0.4 (3.25%) 300 3.81 0 0 12,300 13,500 11,100

Historical Data-ko - BSC

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