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
13/02/2026 10,400 1.2 (13.04%) 300 3.12 0 0 9,200 10,500 7,900
12/02/2026 9,400 0.1 (1.08%) 4,100 37.81 0 0 9,300 10,600 8,000
11/02/2026 9,300 -0.5 (-5.1%) 2,300 21.37 0 0 9,800 11,200 8,400
10/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/02/2026 9,200 -1.2 (-11.54%) 4,300 42.08 0 0 10,400 11,900 8,900
06/02/2026 10,400 0.9 (9.47%) 100 1.04 0 0 9,500 10,900 8,100
05/02/2026 9,500 -0.6 (-5.94%) 100 0.95 0 0 10,100 11,600 8,600
04/02/2026 10,100 0.6 (6.32%) 800 8.08 0 0 9,500 10,900 8,100
03/02/2026 9,500 -0.5 (-5%) 1,000 9.46 0 0 10,000 11,500 8,500
02/02/2026 9,500 0.2 (2.15%) 1,100 11.02 0 0 9,300 10,600 8,000
30/01/2026 9,200 -0.8 (-8%) 200 1.85 0 0 10,000 11,500 8,500
29/01/2026 10,000 0.1 (1.01%) 300 3 0 0 9,900 11,300 8,500
28/01/2026 9,900 0.1 (1.02%) 300 2.97 0 0 9,800 11,200 8,400
27/01/2026 9,600 -0.2 (-2.04%) 400 3.9 0 0 9,800 11,200 8,400
26/01/2026 9,800 0.4 (4.26%) 100 0.98 0 0 9,400 10,800 8,000
23/01/2026 9,300 -0.5 (-5.1%) 2,600 24.48 0 0 9,800 11,200 8,400
22/01/2026 9,800 -0.1 (-1.01%) 400 3.9 0 0 9,900 11,300 8,500
21/01/2026 9,900 0.1 (1.02%) 2,700 26.62 0 0 9,800 11,200 8,400
20/01/2026 9,800 0.1 (1.03%) 2,000 19.6 0 0 9,700 11,100 8,300
19/01/2026 9,700 -0.1 (-1.02%) 1,700 16.47 0 0 9,800 11,200 8,400
16/01/2026 9,600 -0.2 (-2.04%) 1,000 9.83 0 0 9,800 11,200 8,400
15/01/2026 10,100 0.8 (8.6%) 11,000 107.71 0 0 9,300 10,600 8,000
14/01/2026 9,500 -0.1 (-1.04%) 3,300 30.77 0 0 9,600 11,000 8,200
13/01/2026 9,500 0.2 (2.15%) 900 8.66 0 0 9,300 10,600 8,000
12/01/2026 9,300 -0.2 (-2.11%) 200 1.86 0 0 9,500 10,900 8,100
09/01/2026 9,500 -0.2 (-2.06%) 2,300 21.85 0 0 9,700 11,100 8,300
08/01/2026 9,600 -0.8 (-7.69%) 13,400 130.29 0 0 10,400 11,900 8,900
07/01/2026 10,400 0.1 (0.97%) 600 6.25 0 0 10,300 11,800 8,800
06/01/2026 10,500 -1.4 (-11.76%) 7,600 78.22 0 0 11,900 13,600 10,200
05/01/2026 11,900 0.1 (0.85%) 503 5.99 0 0 11,800 13,500 10,100
31/12/2025 11,000 -0.9 (-7.56%) 65,200 766.34 0 0 11,900 13,600 10,200
30/12/2025 10,800 -1.5 (-12.2%) 31,700 376.54 0 0 12,300 14,100 10,500
29/12/2025 11,100 -0.9 (-7.5%) 20,800 256.12 0 0 12,000 13,800 10,200
26/12/2025 11,100 -1.3 (-10.48%) 28,800 345.97 0 0 12,400 14,200 10,600
25/12/2025 10,500 -1.3 (-11.02%) 15,200 188.83 0 0 11,800 13,500 10,100
24/12/2025 10,400 -1.6 (-13.33%) 14,900 176.05 0 0 12,000 13,800 10,200
23/12/2025 10,500 -1.2 (-10.26%) 18,100 217.62 0 0 11,700 13,400 10,000
22/12/2025 9,900 -0.6 (-5.71%) 11,200 131.44 0 0 10,500 12,000 9,000
19/12/2025 9,500 0.1 (1.06%) 13,000 136.1 0 0 9,400 10,800 8,000
18/12/2025 9,400 0.3 (3.3%) 1,100 10.34 0 0 9,100 10,400 7,800
17/12/2025 9,100 0.4 (4.6%) 100 0.91 0 0 8,700 10,000 7,400
16/12/2025 8,700 -0.9 (-9.38%) 100 0.87 0 0 9,600 11,000 8,200
15/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/12/2025 9,300 0.2 (2.2%) 3,200 30.56 0 0 9,100 10,400 7,800
11/12/2025 9,100 0 (0%) 1,600 14.56 0 0 9,100 10,400 7,800
10/12/2025 9,100 -0.5 (-5.21%) 900 8.19 0 0 9,600 11,000 8,200
09/12/2025 9,600 0 (0%) 200 1.92 0 0 9,600 11,000 8,200
08/12/2025 9,600 0.4 (4.35%) 300 2.88 0 0 9,200 10,500 7,900
05/12/2025 9,200 -0.6 (-6.12%) 3,600 33.23 0 0 9,800 11,200 8,400
04/12/2025 9,800 0.7 (7.69%) 1,100 10.78 0 0 9,100 10,400 7,800
03/12/2025 9,100 0 (0%) 500 4.55 0 0 9,100 10,400 7,800
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/12/2025 9,100 -0.6 (-6.19%) 200 1.82 0 0 9,700 11,100 8,300
28/11/2025 9,700 -1.6 (-14.16%) 6,500 63.05 0 0 11,300 12,900 9,700
27/11/2025 11,300 1 (9.71%) 300 3.39 0 0 10,300 11,800 8,800
26/11/2025 10,300 1.2 (13.19%) 101 1.04 0 0 9,100 10,400 7,800
25/11/2025 9,000 -1.4 (-13.46%) 7,700 69.85 0 0 10,400 11,900 8,900
24/11/2025 11,400 0 (0%) 700 7.3 0 0 11,400 13,100 9,700
21/11/2025 11,400 0.3 (2.7%) 100 1.14 0 0 11,100 12,700 9,500
20/11/2025 11,100 1 (9.9%) 101 1.12 0 0 10,100 11,600 8,600
19/11/2025 10,100 1 (10.99%) 100 1.01 0 0 9,100 10,400 7,800
18/11/2025 9,100 -0.1 (-1.09%) 2,500 22.83 0 0 9,200 10,500 7,900
17/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/11/2025 9,200 -0.2 (-2.13%) 401 3.69 0 0 9,400 10,800 8,000
13/11/2025 9,400 0 (0%) 800 7.52 0 0 9,400 10,800 8,000
12/11/2025 9,400 0.2 (2.17%) 200 1.88 0 0 9,200 10,500 7,900
11/11/2025 9,200 -0.7 (-7.07%) 1,000 9.2 0 0 9,900 11,300 8,500
10/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/11/2025 9,300 -0.6 (-6.06%) 1,202 11.84 0 0 9,900 11,300 8,500
05/11/2025 9,900 0 (0%) 1,100 10.89 0 0 9,900 11,300 8,500
04/11/2025 9,900 0 (0%) 7,532 74.56 0 0 9,900 11,300 8,500
03/11/2025 10,600 0.6 (6%) 200 1.97 0 0 10,000 11,500 8,500
31/10/2025 10,000 -0.2 (-1.96%) 400 4 0 0 10,200 11,700 8,700
30/10/2025 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
29/10/2025 10,200 1.2 (13.33%) 100 1.02 0 0 9,000 10,300 7,700
28/10/2025 9,000 -0.4 (-4.26%) 600 5.4 0 0 9,400 10,800 8,000
27/10/2025 9,400 -0.8 (-7.84%) 600 5.64 0 0 10,200 11,700 8,700
24/10/2025 10,200 0.8 (8.51%) 1,004 10.24 0 0 9,400 10,800 8,000
23/10/2025 9,400 0 (0%) 7 0.07 0 0 9,400 10,800 8,000
22/10/2025 9,400 0.3 (3.3%) 2,001 18.86 0 0 9,100 10,400 7,800
21/10/2025 9,100 -0.7 (-7.14%) 302 2.75 0 0 9,800 11,200 8,400
20/10/2025 9,500 0.3 (3.26%) 3,402 33.3 0 0 9,200 10,500 7,900
17/10/2025 10,400 0.9 (9.47%) 2,300 21.06 0 0 9,500 10,900 8,100
16/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/10/2025 9,400 -0.7 (-6.93%) 1,000 9.46 0 0 10,100 11,600 8,600
14/10/2025 10,400 0.6 (6.12%) 2,800 28.23 0 0 9,800 11,200 8,400
13/10/2025 9,900 -0.8 (-7.48%) 600 5.89 0 0 10,700 12,300 9,100
10/10/2025 11,200 1 (9.8%) 1,300 13.86 0 0 10,200 11,700 8,700
09/10/2025 9,700 -0.3 (-3%) 1,500 15.25 0 0 10,000 11,500 8,500
08/10/2025 10,000 -0.2 (-1.96%) 2,300 23.01 0 0 10,200 11,700 8,700
07/10/2025 10,000 -0.6 (-5.66%) 15,300 156.46 0 0 10,600 12,100 9,100
06/10/2025 10,400 0 (0%) 5,500 58.11 0 0 10,400 11,900 8,900
03/10/2025 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,900 8,900
02/10/2025 10,400 0 (0%) 3,400 35.36 0 0 10,400 11,900 8,900
01/10/2025 10,400 0 (0%) 1,300 13.52 0 0 10,400 11,900 8,900
30/09/2025 10,400 0 (0%) 1,400 14.56 0 0 10,400 11,900 8,900
29/09/2025 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,900 8,900
26/09/2025 10,400 -0.7 (-6.31%) 3,100 32.14 0 0 11,100 12,700 9,500
25/09/2025 11,100 0.7 (6.73%) 500 5.55 0 0 10,400 11,900 8,900
24/09/2025 10,200 -0.9 (-8.11%) 1,300 13.52 0 0 11,100 12,700 9,500
23/09/2025 11,000 0.5 (4.76%) 400 4.45 0 0 10,500 12,000 9,000
22/09/2025 10,300 0.1 (0.98%) 600 6.3 0 0 10,200 11,700 8,700
19/09/2025 10,200 -1.2 (-10.53%) 100 1.02 0 0 11,400 13,100 9,700
18/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
17/09/2025 11,400 -2 (-14.93%) 14,400 164.16 0 0 13,400 15,400 11,400
16/09/2025 13,400 1.6 (13.56%) 101 1.35 0 0 11,800 13,500 10,100
15/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
12/09/2025 11,800 1.4 (13.46%) 100 1.18 0 0 10,400 11,900 8,900
11/09/2025 10,400 1.1 (11.83%) 100 1.04 0 0 9,300 10,600 8,000
10/09/2025 9,300 -1 (-9.71%) 100 0.93 0 0 10,300 11,800 8,800
09/09/2025 10,300 0.2 (1.98%) 100 1.03 0 0 10,100 11,600 8,600
08/09/2025 10,100 -0.1 (-0.98%) 3,400 34.39 0 0 10,200 11,700 8,700
05/09/2025 10,300 0.1 (0.98%) 2,100 21.41 0 0 10,200 11,700 8,700
04/09/2025 10,200 0.1 (0.99%) 400 4.08 0 0 10,100 11,600 8,600
03/09/2025 10,200 -1.2 (-10.53%) 200 2.02 0 0 11,400 13,100 9,700
29/08/2025 11,400 1.1 (10.68%) 101 1.15 0 0 10,300 11,800 8,800
28/08/2025 10,400 -1.1 (-9.57%) 300 3.1 0 0 11,500 13,200 9,800
27/08/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/08/2025 11,500 0 (0%) 100 1.15 0 0 11,500 13,200 9,800
25/08/2025 11,500 1.3 (12.75%) 100 1.15 0 0 10,200 11,700 8,700
22/08/2025 10,000 -0.2 (-1.96%) 2,100 21.4 0 0 10,200 11,700 8,700
21/08/2025 10,200 -0.1 (-0.97%) 100 1.02 0 0 10,300 11,800 8,800
20/08/2025 10,300 -0.6 (-5.5%) 3,100 31.93 0 0 10,900 12,500 9,300
19/08/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/08/2025 10,700 -0.2 (-1.83%) 1,500 16.3 0 0 10,900 12,500 9,300
15/08/2025 11,000 0.2 (1.85%) 801 8.76 0 0 10,800 12,400 9,200

Historical Data-ko - BSC

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