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
16/02/2026 11,800 0 (0%) 0 0 0 0 11,800 0 0
13/02/2026 11,800 -0.2 (-1.67%) 700 8.26 0 0 12,000 12,800 11,200
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
10/02/2026 12,000 0 (0%) 300 3.6 0 0 12,000 12,800 11,200
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
05/02/2026 12,000 -0.25 (-2.04%) 9,800 112.32 0 0 12,250 13,100 11,400
04/02/2026 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
03/02/2026 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
02/02/2026 12,250 0.55 (4.7%) 300 3.56 0 0 11,700 12,500 10,900
30/01/2026 11,700 -0.6 (-4.88%) 3,300 37.97 0 0 12,300 13,150 11,450
29/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
28/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
27/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
26/01/2026 12,300 0.6 (5.13%) 500 6.15 0 0 11,700 12,500 10,900
23/01/2026 11,700 0 (0%) 500 5.85 0 0 11,700 12,500 10,900
22/01/2026 11,700 0 (0%) 0 0 0 0 11,700 12,500 10,900
21/01/2026 11,700 -0.05 (-0.43%) 5,300 60.94 0 0 11,750 12,550 10,950
20/01/2026 11,750 -0.55 (-4.47%) 5,600 65.8 0 0 12,300 13,150 11,450
19/01/2026 12,300 0 (0%) 5,200 64.01 0 0 12,300 13,150 11,450
16/01/2026 12,300 0.7 (6.03%) 4,900 58.11 0 0 11,600 12,400 10,800
15/01/2026 11,600 -0.3 (-2.52%) 35,200 410.29 0 0 11,900 12,700 11,100
14/01/2026 11,900 -0.05 (-0.42%) 45,400 524.78 0 0 11,950 12,750 11,150
13/01/2026 11,950 0 (0%) 0 0 0 0 11,950 12,750 11,150
12/01/2026 11,950 -0.05 (-0.42%) 3,700 44.13 0 0 12,000 12,800 11,200
09/01/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
08/01/2026 12,000 -0.85 (-6.61%) 51,100 613.2 0 0 12,850 13,700 12,000
07/01/2026 12,850 0.65 (5.33%) 6,500 77.28 0 0 12,200 13,050 11,350
06/01/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
05/01/2026 12,200 0.15 (1.24%) 100 1.22 0 0 12,050 12,850 11,250
31/12/2025 12,050 0 (0%) 0 0 0 0 12,050 12,850 11,250
30/12/2025 12,050 0.35 (2.99%) 100 1.21 0 0 11,700 12,500 10,900
29/12/2025 11,700 0.05 (0.43%) 9,900 110.02 0 0 11,650 12,450 10,850
26/12/2025 11,650 0 (0%) 0 0 0 0 11,650 12,450 10,850
25/12/2025 11,650 0.4 (3.56%) 100 1.17 0 0 11,250 12,000 10,500
24/12/2025 11,250 -0.75 (-6.25%) 7,600 85.51 0 0 12,000 12,800 11,200
23/12/2025 12,000 -0.25 (-2.04%) 5,300 60.56 0 0 12,250 13,100 11,400
22/12/2025 12,250 -0.05 (-0.41%) 2,000 24.5 0 0 12,300 13,150 11,450
19/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
18/12/2025 12,300 0.4 (3.36%) 1,300 15.99 0 0 11,900 12,700 11,100
17/12/2025 11,900 -0.45 (-3.64%) 100 1.19 0 0 12,350 13,200 11,500
16/12/2025 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
15/12/2025 12,350 0.35 (2.92%) 600 7.24 0 0 12,000 12,800 11,200
12/12/2025 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
11/12/2025 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
10/12/2025 12,000 -0.05 (-0.41%) 300 3.56 0 0 12,050 12,850 11,250
09/12/2025 12,050 0.05 (0.42%) 1,400 16.65 0 0 12,000 12,800 11,200
08/12/2025 12,000 -0.05 (-0.41%) 1,600 18.63 0 0 12,050 12,850 11,250
05/12/2025 12,050 -0.05 (-0.41%) 5,400 62.48 0 0 12,100 12,900 11,300
04/12/2025 12,100 -0.25 (-2.02%) 3,600 41.88 0 0 12,350 13,200 11,500
03/12/2025 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
02/12/2025 12,350 -0.05 (-0.4%) 400 4.89 0 0 12,400 13,250 11,550
01/12/2025 12,400 -0.1 (-0.8%) 300 3.65 0 0 12,500 13,350 11,650
28/11/2025 12,500 0.45 (3.73%) 5,400 64.27 0 0 12,050 12,850 11,250
27/11/2025 12,050 -0.2 (-1.63%) 800 9.64 0 0 12,250 13,100 11,400
26/11/2025 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
25/11/2025 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
24/11/2025 12,250 -0.15 (-1.21%) 7,400 86.13 0 0 12,400 13,250 11,550
21/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
20/11/2025 12,400 -0.2 (-1.59%) 1,200 14.64 0 0 12,600 13,450 11,750
19/11/2025 12,600 -0.05 (-0.4%) 900 10.74 0 0 12,650 13,500 11,800
18/11/2025 12,650 -0.3 (-2.32%) 8,600 103.74 0 0 12,950 13,850 12,050
17/11/2025 12,950 0 (0%) 0 0 0 0 12,950 13,850 12,050
14/11/2025 12,950 -0.2 (-1.52%) 2,300 28.25 0 0 13,150 14,050 12,250
13/11/2025 13,150 -0.3 (-2.23%) 5,800 79.85 0 0 13,450 14,350 12,550
12/11/2025 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
11/11/2025 13,450 0.45 (3.46%) 4,300 57.55 0 0 13,000 13,900 12,100
10/11/2025 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
07/11/2025 13,000 0 (0%) 1,100 14.06 0 0 13,000 13,900 12,100
06/11/2025 13,000 0.05 (0.39%) 700 9.22 0 0 12,950 13,850 12,050
05/11/2025 12,950 0.15 (1.17%) 100 1.3 0 0 12,800 13,650 11,950
04/11/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
03/11/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
31/10/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
30/10/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
29/10/2025 12,800 -0.2 (-1.54%) 4,400 53.74 0 0 13,000 13,900 12,100
28/10/2025 13,000 0 (0%) 500 6.5 0 0 13,000 13,900 12,100
27/10/2025 13,000 0.7 (5.69%) 9,600 117.66 0 0 12,300 13,150 11,450
24/10/2025 12,300 0 (0%) 9,000 108.05 0 0 12,300 13,150 11,450
23/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
22/10/2025 12,300 -0.05 (-0.4%) 2,200 27.14 0 0 12,350 13,200 11,500
21/10/2025 12,350 0.75 (6.47%) 100 1.24 0 0 11,600 12,400 10,800
20/10/2025 11,600 -0.85 (-6.83%) 24,800 288.32 0 0 12,450 13,300 11,600
17/10/2025 12,450 0.5 (4.18%) 5,500 65.62 0 0 11,950 12,750 11,150
16/10/2025 11,950 0 (0%) 0 0 0 0 11,950 12,750 11,150
15/10/2025 11,950 0 (0%) 1,800 21.43 0 0 11,950 12,750 11,150
14/10/2025 11,950 -0.2 (-1.65%) 2,900 33.67 0 0 12,150 13,000 11,300
13/10/2025 12,150 0 (0%) 0 0 0 0 12,150 13,000 11,300
10/10/2025 12,150 0.15 (1.25%) 22,300 264.74 0 0 12,000 12,800 11,200
09/10/2025 12,000 0.35 (3.%) 10,500 125.82 0 0 11,650 12,450 10,850
08/10/2025 11,650 -0.15 (-1.27%) 2,000 23.97 0 0 11,800 12,600 11,000
07/10/2025 11,800 0 (0%) 3,400 40.12 0 0 11,800 12,600 11,000
06/10/2025 11,800 0 (0%) 8,800 103.29 0 0 11,800 12,600 11,000
03/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,600 11,000
02/10/2025 11,800 0.15 (1.29%) 15,000 179.81 0 0 11,650 12,450 10,850
01/10/2025 11,650 -0.55 (-4.51%) 2,100 25.09 0 0 12,200 13,050 11,350
30/09/2025 12,200 -0.1 (-0.81%) 300 3.61 0 0 12,300 13,150 11,450
29/09/2025 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 13,250 11,550
26/09/2025 12,400 -0.05 (-0.4%) 65,300 789.66 0 0 12,450 13,300 11,600
25/09/2025 12,450 -0.1 (-0.8%) 27,200 329.55 0 0 12,550 13,400 11,700
24/09/2025 12,550 0.45 (3.72%) 11,900 144.85 0 0 12,100 12,900 11,300
23/09/2025 12,100 -0.45 (-3.59%) 17,100 207.81 0 0 12,550 13,400 11,700
22/09/2025 12,550 0.15 (1.21%) 9,700 117.68 0 0 12,400 13,250 11,550
19/09/2025 12,400 -0.15 (-1.2%) 1,800 21.62 0 0 12,550 13,400 11,700
18/09/2025 12,550 0 (0%) 300 3.77 0 0 12,550 13,400 11,700
17/09/2025 12,550 0.15 (1.21%) 5,200 64.26 0 0 12,400 13,250 11,550
16/09/2025 12,400 -0.1 (-0.8%) 30,400 370.1 0 0 12,500 13,350 11,650
15/09/2025 12,500 -0.1 (-0.79%) 1,600 20.23 0 0 12,600 13,450 11,750
12/09/2025 12,600 0.15 (1.2%) 700 8.72 0 0 12,450 13,300 11,600
11/09/2025 12,450 -0.35 (-2.73%) 2,800 34.08 0 0 12,800 13,650 11,950
10/09/2025 12,800 0.25 (1.99%) 13,200 160.65 0 0 12,550 13,400 11,700
09/09/2025 12,550 -0.15 (-1.18%) 6,100 75.56 0 0 12,700 13,550 11,850
08/09/2025 12,700 0 (0%) 500 6.22 0 0 12,700 13,550 11,850
05/09/2025 12,700 0 (0%) 37,200 472.72 0 0 12,700 13,550 11,850
04/09/2025 12,700 0 (0%) 23,700 303.11 0 0 12,700 13,550 11,850
03/09/2025 13,000 -0.15 (-1.14%) 11,500 143.64 0 0 13,150 14,050 12,250
29/08/2025 13,150 0 (0%) 600 7.89 0 0 13,150 14,050 12,250
28/08/2025 13,150 0 (0%) 0 0 0 0 13,150 14,050 12,250
27/08/2025 13,150 0 (0%) 0 0 0 0 13,150 14,050 12,250
26/08/2025 13,150 0.15 (1.15%) 38,800 498.65 0 0 13,000 13,900 12,100
25/08/2025 13,000 0.05 (0.39%) 1,400 18.2 0 0 12,950 13,850 12,050
22/08/2025 12,950 -0.85 (-6.16%) 18,000 233.82 0 0 13,800 14,750 12,850
21/08/2025 13,800 0.5 (3.76%) 48,600 641.63 0 0 13,300 14,200 12,400
20/08/2025 13,300 -0.2 (-1.48%) 17,800 232.58 0 0 13,500 14,400 12,600
19/08/2025 13,500 -0.1 (-0.74%) 30,400 412.08 0 0 13,600 14,550 12,650
18/08/2025 13,600 0.2 (1.49%) 32,100 426 0 0 13,400 14,300 12,500

Historical Data-ko - BSC

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