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
02/04/2026 8,580 -0.01 (-0.12%) 27,200 232.97 0 0 8,590 9,190 7,990
01/04/2026 8,590 0.02 (0.23%) 187,800 1,600.75 0 0 8,570 9,160 7,980
31/03/2026 8,570 -0.01 (-0.12%) 84,600 720.5 0 0 8,580 9,180 7,980
30/03/2026 8,580 -0.04 (-0.46%) 99,300 848. 0 0 8,620 9,220 8,020
27/03/2026 8,620 0.02 (0.23%) 59,200 509.65 0 0 8,600 9,200 8,000
26/03/2026 8,600 0.01 (0.12%) 44,200 377.13 0 0 8,590 9,190 7,990
25/03/2026 8,590 0.01 (0.12%) 92,400 792.37 0 0 8,580 9,180 7,980
24/03/2026 8,580 0.08 (0.94%) 66,000 562.69 0 0 8,500 9,090 7,910
23/03/2026 8,500 -0.04 (-0.47%) 104,900 891.06 0 0 8,540 9,130 7,950
20/03/2026 8,540 0.06 (0.71%) 167,200 1,431.47 0 0 8,480 9,070 7,890
19/03/2026 8,480 0.05 (0.59%) 104,000 877.72 0 0 8,430 9,020 7,840
18/03/2026 8,430 -0.01 (-0.12%) 130,100 1,095.81 0 0 8,440 9,030 7,850
17/03/2026 8,440 -0.07 (-0.82%) 65,600 555.89 0 0 8,510 9,100 7,920
16/03/2026 8,510 -0.02 (-0.23%) 51,800 439.57 0 0 8,530 9,120 7,940
13/03/2026 8,530 0 (0%) 20,200 171.72 0 0 8,530 9,120 7,940
12/03/2026 8,530 -0.02 (-0.23%) 57,300 483.5 0 0 8,550 9,140 7,960
11/03/2026 8,550 0.1 (1.18%) 58,900 499.73 0 0 8,450 9,040 7,860
10/03/2026 8,450 0.3 (3.68%) 36,500 305.68 0 0 8,150 8,720 7,580
09/03/2026 8,150 -0.52 (-6.%) 367,000 3,007.02 0 0 8,670 9,270 8,070
06/03/2026 8,670 0.02 (0.23%) 63,500 545.32 0 0 8,650 9,250 8,050
05/03/2026 8,650 -0.09 (-1.03%) 44,700 386.89 0 0 8,740 9,350 8,130
04/03/2026 8,740 0.08 (0.92%) 203,900 1,745.9 0 0 8,660 9,260 8,060
03/03/2026 8,660 -0.04 (-0.46%) 102,300 882.61 0 0 8,700 9,300 8,100
02/03/2026 8,700 -0.16 (-1.81%) 237,500 2,054.26 0 0 8,860 9,480 8,240
27/02/2026 8,860 -0.02 (-0.23%) 160,600 1,418.28 0 0 8,880 9,500 8,260
26/02/2026 8,880 0.01 (0.11%) 84,600 751.14 0 0 8,870 9,490 8,250
25/02/2026 8,870 0.01 (0.11%) 173,900 1,544.79 0 0 8,860 9,480 8,240
24/02/2026 9,800 -0.02 (-0.2%) 387,100 3,801.53 0 0 9,820 10,500 9,140
23/02/2026 9,820 0.12 (1.24%) 264,100 2,593.17 0 0 9,700 10,350 9,030
13/02/2026 9,700 0 (0%) 220,000 2,132.99 0 0 9,700 10,350 9,030
12/02/2026 9,700 0 (0%) 73,100 709.19 0 0 9,700 10,350 9,030
11/02/2026 9,700 0.01 (0.1%) 291,000 2,822.36 0 0 9,690 10,350 9,020
10/02/2026 9,690 0.01 (0.1%) 271,500 2,641.17 0 0 9,680 10,350 9,010
09/02/2026 9,680 0.07 (0.73%) 112,800 1,082.2 0 0 9,610 10,250 8,940
06/02/2026 9,610 -0.11 (-1.13%) 74,500 718.11 0 0 9,720 10,400 9,040
05/02/2026 9,720 0.02 (0.21%) 145,600 1,414.63 0 0 9,700 10,350 9,030
04/02/2026 9,700 0.16 (1.68%) 223,100 2,148.82 138,483 1,229.73 9,540 10,200 8,880
03/02/2026 9,540 0.01 (0.1%) 126,300 1,202.82 0 0 9,530 10,150 8,870
02/02/2026 9,530 -0.1 (-1.04%) 98,300 939.53 797,100 7,142.02 9,630 10,300 8,960
30/01/2026 9,630 0.03 (0.31%) 60,900 584.12 0 0 9,600 10,250 8,930
29/01/2026 9,600 0.1 (1.05%) 85,400 812.77 825,500 7,297.42 9,500 10,150 8,840
28/01/2026 9,500 0 (0%) 82,200 780.89 0 0 9,500 10,150 8,840
27/01/2026 9,500 -0.05 (-0.52%) 217,600 2,058.61 0 0 9,550 10,200 8,890
26/01/2026 9,550 -0.05 (-0.52%) 183,000 1,745.47 0 0 9,600 10,250 8,930
23/01/2026 9,600 -0.08 (-0.83%) 242,900 2,339. 0 0 9,680 10,350 9,010
22/01/2026 9,680 -0.07 (-0.72%) 98,700 953.54 0 0 9,750 10,400 9,070
21/01/2026 9,750 -0.02 (-0.2%) 451,800 4,364.63 0 0 9,770 10,450 9,090
20/01/2026 9,770 0.02 (0.21%) 161,700 1,578.24 0 0 9,750 10,400 9,070
19/01/2026 9,750 0.13 (1.35%) 312,100 3,038.19 0 0 9,620 10,250 8,950
16/01/2026 9,620 0.1 (1.05%) 275,800 2,682.49 0 0 9,520 10,150 8,860
15/01/2026 9,520 0.01 (0.11%) 214,800 2,048.77 0 0 9,510 10,150 8,850
14/01/2026 9,510 -0.01 (-0.11%) 206,600 1,963.08 0 0 9,520 10,150 8,860
13/01/2026 9,520 0.02 (0.21%) 113,400 1,077.66 0 0 9,500 10,150 8,840
12/01/2026 9,500 0.01 (0.11%) 103,900 983.9 0 0 9,490 10,150 8,830
09/01/2026 9,490 -0.04 (-0.42%) 137,600 1,304.53 0 0 9,530 10,150 8,870
08/01/2026 9,530 0 (0%) 97,900 931.59 0 0 9,530 10,150 8,870
07/01/2026 9,530 0.08 (0.85%) 90,500 860.28 0 0 9,450 10,100 8,790
06/01/2026 9,450 0.01 (0.11%) 81,700 772.19 0 0 9,440 10,100 8,780
05/01/2026 9,440 -0.08 (-0.84%) 60,600 574.67 0 0 9,520 10,150 8,860
31/12/2025 9,520 0 (0%) 62,900 599.02 0 0 9,520 10,150 8,860
30/12/2025 9,520 0 (0%) 41,300 392.22 0 0 9,520 10,150 8,860
29/12/2025 9,520 0.02 (0.21%) 90,800 863.45 0 0 9,500 10,150 8,840
26/12/2025 9,500 0.05 (0.53%) 111,500 1,050.06 0 0 9,450 10,100 8,790
25/12/2025 9,450 0.01 (0.11%) 36,000 339.61 0 0 9,440 10,100 8,780
24/12/2025 9,440 -0.01 (-0.11%) 96,700 910.75 0 0 9,450 10,100 8,790
23/12/2025 9,450 -0.01 (-0.11%) 92,200 868.08 0 0 9,460 10,100 8,800
22/12/2025 9,460 -0.03 (-0.32%) 55,100 521.01 0 0 9,490 10,150 8,830
19/12/2025 9,490 0 (0%) 114,500 1,082.75 0 0 9,490 10,150 8,830
18/12/2025 9,490 0.01 (0.11%) 56,300 533.19 0 0 9,480 10,100 8,820
17/12/2025 9,480 -0.01 (-0.11%) 91,200 860.82 0 0 9,490 10,150 8,830
16/12/2025 9,490 0.05 (0.53%) 94,300 887.41 0 0 9,440 10,100 8,780
15/12/2025 9,440 0 (0%) 142,200 1,336.46 0 0 9,440 10,100 8,780
12/12/2025 9,440 -0.09 (-0.94%) 285,500 2,693.02 0 0 9,530 10,150 8,870
11/12/2025 9,530 0 (0%) 103,500 982.27 0 0 9,530 10,150 8,870
10/12/2025 9,530 -0.02 (-0.21%) 238,800 2,263.08 0 0 9,550 10,200 8,890
09/12/2025 9,550 0.04 (0.42%) 90,900 861.67 0 0 9,510 10,150 8,850
08/12/2025 9,510 0.06 (0.63%) 228,300 2,183.69 0 0 9,450 10,100 8,790
05/12/2025 9,450 -0.05 (-0.53%) 87,600 828.79 0 0 9,500 10,150 8,840
04/12/2025 9,500 0 (0%) 127,400 1,208.69 0 0 9,500 10,150 8,840
03/12/2025 9,500 0.08 (0.85%) 76,200 725.53 0 0 9,420 10,050 8,770
02/12/2025 9,420 -0.03 (-0.32%) 157,800 1,487.35 0 0 9,450 10,100 8,790
01/12/2025 9,450 -0.04 (-0.42%) 92,700 876.78 0 0 9,490 10,150 8,830
28/11/2025 9,490 0.01 (0.11%) 115,700 1,095.9 0 0 9,480 10,100 8,820
27/11/2025 9,480 -0.04 (-0.42%) 43,700 415.1 0 0 9,520 10,150 8,860
26/11/2025 9,520 -0.02 (-0.21%) 89,500 849.12 0 0 9,540 10,200 8,880
25/11/2025 9,540 -0.03 (-0.31%) 182,700 1,736.73 0 0 9,570 10,200 8,910
24/11/2025 9,570 -0.02 (-0.21%) 32,500 310.46 0 0 9,590 10,250 8,920
21/11/2025 9,590 0.07 (0.74%) 185,800 1,761.87 0 0 9,520 10,150 8,860
20/11/2025 9,520 -0.01 (-0.1%) 97,500 928 0 0 9,530 10,150 8,870
19/11/2025 9,530 -0.05 (-0.52%) 267,500 2,551.28 0 0 9,580 10,250 8,910
18/11/2025 9,580 -0.01 (-0.1%) 213,100 2,042.74 0 0 9,590 10,250 8,920
17/11/2025 9,590 0.02 (0.21%) 134,500 1,287.5 0 0 9,570 10,200 8,910
14/11/2025 9,570 0 (0%) 130,800 1,248.18 0 0 9,570 10,200 8,910
13/11/2025 9,570 -0.01 (-0.1%) 133,800 1,279.86 0 0 9,580 10,250 8,910
12/11/2025 9,580 -0.02 (-0.21%) 88,700 846.51 0 0 9,600 10,250 8,930
11/11/2025 9,600 0.1 (1.05%) 81,500 774.18 0 0 9,500 10,150 8,840
10/11/2025 9,500 0 (0%) 124,800 1,184.27 0 0 9,500 10,150 8,840
07/11/2025 9,500 -0.06 (-0.63%) 216,000 2,052.2 0 0 9,560 10,200 8,900
06/11/2025 9,560 0 (0%) 56,100 535.51 0 0 9,560 10,200 8,900
05/11/2025 9,560 -0.02 (-0.21%) 91,400 873.86 0 0 9,580 10,250 8,910
04/11/2025 9,580 0 (0%) 220,500 2,101.13 0 0 9,580 10,250 8,910
03/11/2025 9,580 -0.01 (-0.1%) 178,700 1,711.37 0 0 9,590 10,250 8,920
31/10/2025 9,590 -0.04 (-0.42%) 275,300 2,640.93 0 0 9,630 10,300 8,960
30/10/2025 9,630 -0.05 (-0.52%) 114,400 1,102.11 0 0 9,680 10,350 9,010
29/10/2025 9,680 0.09 (0.94%) 154,000 1,487.2 0 0 9,590 10,250 8,920
28/10/2025 9,590 0.01 (0.1%) 134,100 1,279.89 0 0 9,580 10,250 8,910
27/10/2025 9,580 -0.11 (-1.14%) 157,800 1,511.65 0 0 9,690 10,350 9,020
24/10/2025 9,690 0.03 (0.31%) 170,100 1,636.12 0 0 9,660 10,300 8,990
23/10/2025 9,660 -0.13 (-1.33%) 93,100 898.72 0 0 9,790 10,450 9,110
22/10/2025 9,790 0.1 (1.03%) 125,100 1,205.25 0 0 9,690 10,350 9,020
21/10/2025 9,690 0.14 (1.47%) 292,200 2,785.83 0 0 9,550 10,200 8,890
20/10/2025 9,550 -0.41 (-4.12%) 329,600 3,221.61 0 0 9,960 10,650 9,270
17/10/2025 9,960 -0.04 (-0.4%) 454,200 4,528.17 0 0 10,000 10,700 9,300
16/10/2025 10,000 0 (0%) 186,500 1,865.91 0 0 10,000 10,700 9,300
15/10/2025 10,000 -0.1 (-0.99%) 276,500 2,784.66 0 0 10,100 10,800 9,400
14/10/2025 10,100 -0.15 (-1.46%) 541,600 5,506.9 0 0 10,250 10,950 9,540
13/10/2025 10,250 -0.2 (-1.91%) 352,200 3,608.31 0 0 10,450 11,150 9,720
10/10/2025 10,450 0.1 (0.97%) 652,700 6,848.75 0 0 10,350 11,050 9,630
09/10/2025 10,350 0.1 (0.98%) 196,700 2,021.09 0 0 10,250 10,950 9,540
08/10/2025 10,250 -0.05 (-0.49%) 538,500 5,573.53 0 0 10,300 11,000 9,580
07/10/2025 10,300 -0.2 (-1.9%) 307,200 3,182.55 0 0 10,500 11,200 9,770
06/10/2025 10,500 -0.05 (-0.47%) 846,500 8,804.47 0 0 10,550 11,250 9,820
03/10/2025 10,550 -0.3 (-2.76%) 360,100 3,820. 0 0 10,850 11,600 10,100
02/10/2025 10,850 0.7 (6.9%) 2,729,900 29,373.21 0 0 10,150 10,850 9,440

Historical Data-ko - BSC

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