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
12/03/2026 12,000 -0.4 (-3.23%) 99,500 1,197.04 0 0 12,400 13,250 11,550
11/03/2026 12,400 0.25 (2.06%) 203,200 2,454.11 0 0 12,150 13,000 11,300
10/03/2026 12,150 -0.45 (-3.57%) 446,200 5,343.04 0 0 12,600 13,450 11,750
09/03/2026 12,600 -0.9 (-6.67%) 595,000 7,848.71 0 0 13,500 14,400 12,600
06/03/2026 13,500 0.6 (4.65%) 826,000 10,880.29 0 0 12,900 13,800 12,000
05/03/2026 12,900 0 (0%) 582,400 7,502.64 0 0 12,900 13,800 12,000
04/03/2026 12,900 0.2 (1.57%) 888,100 11,286.78 0 0 12,700 13,550 11,850
03/03/2026 12,700 0.15 (1.2%) 465,600 5,911.99 0 0 12,550 13,400 11,700
02/03/2026 12,550 0.8 (6.81%) 1,026,600 12,852.97 0 0 11,750 12,550 10,950
27/02/2026 11,750 0.55 (4.91%) 379,500 4,384.17 0 0 11,200 11,950 10,450
26/02/2026 11,200 0 (0%) 53,300 596.96 0 0 11,200 11,950 10,450
25/02/2026 11,200 0 (0%) 59,300 661.78 0 0 11,200 11,950 10,450
24/02/2026 11,200 0 (0%) 33,800 379.93 0 0 11,200 11,950 10,450
23/02/2026 11,200 0.05 (0.45%) 40,700 456.31 0 0 11,150 11,900 10,400
13/02/2026 11,150 0 (0%) 2,200 24.53 0 0 11,150 11,900 10,400
12/02/2026 11,150 0 (0%) 32,500 358.42 0 0 11,150 11,900 10,400
11/02/2026 11,150 0.1 (0.9%) 26,900 298.24 0 0 11,050 11,800 10,300
10/02/2026 11,050 -0.05 (-0.45%) 6,700 74.09 0 0 11,100 11,850 10,350
09/02/2026 11,100 0 (0%) 21,600 238.76 0 0 11,100 11,850 10,350
06/02/2026 11,100 -0.05 (-0.45%) 53,600 591.82 0 0 11,150 11,900 10,400
05/02/2026 11,150 -0.1 (-0.89%) 40,300 450.7 0 0 11,250 12,000 10,500
04/02/2026 11,250 0 (0%) 90,800 1,025.42 0 0 11,250 12,000 10,500
03/02/2026 11,250 0.1 (0.9%) 69,500 781.47 0 0 11,150 11,900 10,400
02/02/2026 11,150 0.1 (0.9%) 21,700 241.52 0 0 11,050 11,800 10,300
30/01/2026 11,050 -0.05 (-0.45%) 26,600 294.6 0 0 11,100 11,850 10,350
29/01/2026 11,100 -0.15 (-1.33%) 2,800 31.09 0 0 11,250 12,000 10,500
28/01/2026 11,250 0.1 (0.9%) 121,200 1,347.43 0 0 11,150 11,900 10,400
27/01/2026 11,150 0 (0%) 44,500 492.97 0 0 11,150 11,900 10,400
26/01/2026 11,150 -0.05 (-0.45%) 69,300 780.52 0 0 11,200 11,950 10,450
23/01/2026 11,200 -0.15 (-1.32%) 42,400 474.59 0 0 11,350 12,100 10,600
22/01/2026 11,350 0.2 (1.79%) 70,100 797.01 0 0 11,150 11,900 10,400
21/01/2026 11,150 -0.05 (-0.45%) 50,500 564.59 0 0 11,200 11,950 10,450
20/01/2026 11,200 0 (0%) 179,000 2,005.5 0 0 11,200 11,950 10,450
19/01/2026 11,200 0.05 (0.45%) 25,100 280.01 0 0 11,150 11,900 10,400
16/01/2026 11,150 -0.25 (-2.19%) 41,400 462.68 0 0 11,400 12,150 10,650
15/01/2026 11,400 0.3 (2.7%) 192,700 2,150.68 0 0 11,100 11,850 10,350
14/01/2026 11,100 0.2 (1.83%) 220,000 2,454.41 0 0 10,900 11,650 10,150
13/01/2026 10,900 0.15 (1.4%) 43,700 474.43 0 0 10,750 11,500 10,000
12/01/2026 10,750 0 (0%) 57,600 621.73 0 0 10,750 11,500 10,000
09/01/2026 10,750 0.1 (0.94%) 118,000 1,282.26 0 0 10,650 11,350 9,910
08/01/2026 10,650 0.05 (0.47%) 69,200 741.98 0 0 10,600 11,300 9,860
07/01/2026 10,600 0.05 (0.47%) 90,900 957.08 0 0 10,550 11,250 9,820
06/01/2026 10,550 0.05 (0.48%) 90,500 948.73 0 0 10,500 11,200 9,770
05/01/2026 10,500 0.1 (0.96%) 34,100 358.79 0 0 10,400 11,100 9,680
31/12/2025 10,400 0 (0%) 33,600 349.29 0 0 10,400 11,100 9,680
30/12/2025 10,400 0 (0%) 109,700 1,136.95 0 0 10,400 11,100 9,680
29/12/2025 10,400 -0.1 (-0.95%) 136,200 1,421.49 0 0 10,500 11,200 9,770
26/12/2025 10,500 0 (0%) 28,100 291.85 0 0 10,500 11,200 9,770
25/12/2025 10,500 0 (0%) 15,200 159.59 0 0 10,500 11,200 9,770
24/12/2025 10,500 0 (0%) 18,100 189.19 0 0 10,500 11,200 9,770
23/12/2025 10,500 0 (0%) 22,300 233.77 0 0 10,500 11,200 9,770
22/12/2025 10,500 0 (0%) 53,500 561.67 0 0 10,500 11,200 9,770
19/12/2025 10,500 -0.05 (-0.47%) 37,300 392.35 0 0 10,550 11,250 9,820
18/12/2025 10,550 0 (0%) 108,400 1,138.92 0 0 10,550 11,250 9,820
17/12/2025 10,550 0.1 (0.96%) 83,500 876.19 0 0 10,450 11,150 9,720
16/12/2025 10,450 0 (0%) 62,900 653.57 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.1 (0.97%) 65,400 678.16 0 0 10,350 11,050 9,630
12/12/2025 10,350 -0.05 (-0.48%) 58,500 607.45 0 0 10,400 11,100 9,680
11/12/2025 10,400 0.05 (0.48%) 97,700 1,016.38 0 0 10,350 11,050 9,630
10/12/2025 10,350 0 (0%) 46,900 487.4 0 0 10,350 11,050 9,630
09/12/2025 10,350 -0.05 (-0.48%) 54,000 556.48 0 0 10,400 11,100 9,680
08/12/2025 10,400 0.05 (0.48%) 25,900 269.36 0 0 10,350 11,050 9,630
05/12/2025 10,350 -0.05 (-0.48%) 109,200 1,139.26 0 0 10,400 11,100 9,680
04/12/2025 10,400 0 (0%) 54,700 570.57 0 0 10,400 11,100 9,680
03/12/2025 10,400 0 (0%) 38,000 394.6 0 0 10,400 11,100 9,680
02/12/2025 10,400 0 (0%) 73,300 757.71 0 0 10,400 11,100 9,680
01/12/2025 10,400 -0.05 (-0.48%) 35,300 369.64 0 0 10,450 11,150 9,720
28/11/2025 10,450 0.05 (0.48%) 50,900 533.4 0 0 10,400 11,100 9,680
27/11/2025 10,400 -0.05 (-0.48%) 36,500 381.48 0 0 10,450 11,150 9,720
26/11/2025 10,450 0.05 (0.48%) 2,000 20.99 0 0 10,400 11,100 9,680
25/11/2025 10,400 -0.1 (-0.95%) 16,400 171.28 0 0 10,500 11,200 9,770
24/11/2025 10,500 0.05 (0.48%) 30,400 318.3 0 0 10,450 11,150 9,720
21/11/2025 10,450 0.05 (0.48%) 16,200 168.49 0 0 10,400 11,100 9,680
20/11/2025 10,400 -0.05 (-0.48%) 30,400 317.63 0 0 10,450 11,150 9,720
19/11/2025 10,450 0 (0%) 9,500 99.36 0 0 10,450 11,150 9,720
18/11/2025 10,450 -0.1 (-0.95%) 8,800 92.13 0 0 10,550 11,250 9,820
17/11/2025 10,550 0 (0%) 57,400 602.93 0 0 10,550 11,250 9,820
14/11/2025 10,550 0 (0%) 12,300 129.77 0 0 10,550 11,250 9,820
13/11/2025 10,550 0 (0%) 61,000 641.54 0 0 10,550 11,250 9,820
12/11/2025 10,550 0.05 (0.48%) 23,600 246.64 0 0 10,500 11,200 9,770
11/11/2025 10,500 0 (0%) 11,600 121.76 0 0 10,500 11,200 9,770
10/11/2025 10,500 0 (0%) 25,200 264.6 0 0 10,500 11,200 9,770
07/11/2025 10,500 0 (0%) 34,100 359.13 0 0 10,500 11,200 9,770
06/11/2025 10,500 0 (0%) 39,600 415.8 0 0 10,500 11,200 9,770
05/11/2025 10,500 0.05 (0.48%) 33,000 346.04 0 0 10,450 11,150 9,720
04/11/2025 10,450 0 (0%) 57,700 601.3 0 0 10,450 11,150 9,720
03/11/2025 10,450 -0.05 (-0.48%) 55,500 581.7 0 0 10,500 11,200 9,770
31/10/2025 10,500 0 (0%) 38,200 398.17 0 0 10,500 11,200 9,770
30/10/2025 10,500 0 (0%) 46,300 483.91 0 0 10,500 11,200 9,770
29/10/2025 10,500 0.05 (0.48%) 77,200 809 0 0 10,450 11,150 9,720
28/10/2025 10,450 0 (0%) 52,400 546.19 0 0 10,450 11,150 9,720
27/10/2025 10,450 0 (0%) 46,400 485.5 0 0 10,450 11,150 9,720
24/10/2025 10,450 -0.1 (-0.95%) 77,800 813.48 0 0 10,550 11,250 9,820
23/10/2025 10,550 0.05 (0.48%) 30,500 322.21 0 0 10,500 11,200 9,770
22/10/2025 10,500 0.05 (0.48%) 109,100 1,142.97 0 0 10,450 11,150 9,720
21/10/2025 10,450 -0.5 (-4.57%) 235,200 2,467.1 0 0 10,950 11,700 10,200
20/10/2025 10,950 -0.1 (-0.9%) 32,100 353.96 0 0 11,050 11,800 10,300
17/10/2025 11,050 -0.05 (-0.45%) 12,700 139.88 0 0 11,100 11,850 10,350
16/10/2025 11,100 -0.05 (-0.45%) 14,200 157.02 0 0 11,150 11,900 10,400
15/10/2025 11,150 0 (0%) 144,100 1,583.15 0 0 11,150 11,900 10,400
14/10/2025 11,150 -0.1 (-0.89%) 42,100 469.83 0 0 11,250 12,000 10,500
13/10/2025 11,250 -0.1 (-0.88%) 30,900 345.9 0 0 11,350 12,100 10,600
10/10/2025 11,350 0 (0%) 40,600 459.66 0 0 11,350 12,100 10,600
09/10/2025 11,350 0 (0%) 25,300 287.11 0 0 11,350 12,100 10,600
08/10/2025 11,350 0 (0%) 15,900 179.77 0 0 11,350 12,100 10,600
07/10/2025 11,350 0 (0%) 43,500 494.27 0 0 11,350 12,100 10,600
06/10/2025 11,350 0.05 (0.44%) 97,200 1,111.34 0 0 11,300 12,050 10,550
03/10/2025 11,300 -0.05 (-0.44%) 45,300 510.03 0 0 11,350 12,100 10,600
02/10/2025 11,350 -0.05 (-0.44%) 61,100 693.03 0 0 11,400 12,150 10,650
01/10/2025 11,400 0.05 (0.44%) 4,300 48.93 0 0 11,350 12,100 10,600
30/09/2025 11,350 0 (0%) 40,000 454.05 0 0 11,350 12,100 10,600
29/09/2025 11,350 0 (0%) 34,200 388.16 0 0 11,350 12,100 10,600
26/09/2025 11,350 0 (0%) 33,500 380.23 0 0 11,350 12,100 10,600
25/09/2025 11,350 0 (0%) 136,500 1,552.09 0 0 11,350 12,100 10,600
24/09/2025 11,350 0 (0%) 130,700 1,479.01 0 0 11,350 12,100 10,600
23/09/2025 11,350 0 (0%) 94,400 1,068.04 0 0 11,350 12,100 10,600
22/09/2025 11,350 -0.15 (-1.3%) 115,600 1,280.96 0 0 11,500 12,300 10,700
19/09/2025 11,500 0.05 (0.44%) 10,500 120.18 0 0 11,450 12,250 10,650
18/09/2025 11,450 -0.1 (-0.87%) 14,700 168.53 0 0 11,550 12,350 10,750
17/09/2025 11,550 0 (0%) 108,900 1,253.94 0 0 11,550 12,350 10,750
16/09/2025 11,550 0.05 (0.43%) 26,100 300.05 0 0 11,500 12,300 10,700
15/09/2025 11,500 0 (0%) 52,900 607.25 0 0 11,500 12,300 10,700
12/09/2025 11,500 0.05 (0.44%) 25,900 295.89 0 0 11,450 12,250 10,650

Historical Data-ko - BSC

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