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
07/05/2026 9,480 0 (0%) 20,000 190.2 0 0 9,480 10,100 8,820
06/05/2026 9,480 0.08 (0.85%) 63,200 584.31 0 0 9,400 10,050 8,750
05/05/2026 9,400 0.18 (1.95%) 5,000 45.83 0 0 9,220 9,860 8,580
04/05/2026 9,220 -0.68 (-6.87%) 70,400 654.21 0 0 9,900 10,550 9,210
29/04/2026 9,900 -0.15 (-1.49%) 11,600 111.16 0 0 10,050 10,750 9,350
28/04/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
24/04/2026 10,050 -0.1 (-0.99%) 24,500 237.17 0 0 10,150 10,850 9,440
23/04/2026 10,150 -0.1 (-0.98%) 6,000 59.77 0 0 10,250 10,950 9,540
22/04/2026 10,250 0.65 (6.77%) 46,800 466.53 0 0 9,600 10,250 8,930
21/04/2026 9,600 -0.04 (-0.41%) 6,500 62.59 0 0 9,640 10,300 8,970
20/04/2026 9,640 0.01 (0.1%) 24,000 231.12 0 0 9,630 10,300 8,960
17/04/2026 9,630 -0.07 (-0.72%) 26,800 255.4 0 0 9,700 10,350 9,030
16/04/2026 9,700 -0.06 (-0.61%) 1,100 10.67 0 0 9,760 10,400 9,080
15/04/2026 9,760 0 (0%) 10,900 104.18 0 0 9,760 10,400 9,080
14/04/2026 9,760 0.02 (0.21%) 11,600 112.99 0 0 9,740 10,400 9,060
13/04/2026 9,740 0.07 (0.72%) 12,500 121.27 0 0 9,670 10,300 9,000
10/04/2026 9,670 0.12 (1.26%) 36,900 355.69 0 0 9,550 10,200 8,890
09/04/2026 9,550 -0.03 (-0.31%) 21,300 201.42 0 0 9,580 10,250 8,910
08/04/2026 9,580 0.33 (3.57%) 96,300 914.2 0 0 9,250 9,890 8,610
07/04/2026 9,250 0.01 (0.11%) 10,200 94.99 0 0 9,240 9,880 8,600
06/04/2026 9,240 0.19 (2.1%) 6,900 63.61 0 0 9,050 9,680 8,420
03/04/2026 9,050 -0.35 (-3.72%) 6,000 54.63 0 0 9,400 10,050 8,750
02/04/2026 9,400 0.01 (0.11%) 6,900 64.24 0 0 9,390 10,000 8,740
01/04/2026 9,390 0.04 (0.43%) 9,100 85.62 0 0 9,350 10,000 8,700
31/03/2026 9,350 0.15 (1.63%) 5,000 45.96 0 0 9,200 9,840 8,560
30/03/2026 9,200 -0.26 (-2.75%) 8,700 79.14 0 0 9,460 10,100 8,800
27/03/2026 9,460 0.16 (1.72%) 12,000 111.37 0 0 9,300 9,950 8,650
26/03/2026 9,300 0.1 (1.09%) 9,600 87.86 0 0 9,200 9,840 8,560
25/03/2026 9,200 -0.15 (-1.6%) 28,100 260.28 0 0 9,350 10,000 8,700
24/03/2026 9,350 0.34 (3.77%) 14,700 136.41 0 0 9,010 9,640 8,380
23/03/2026 9,010 -0.59 (-6.15%) 26,600 240.77 0 0 9,600 10,250 8,930
20/03/2026 9,600 -0.01 (-0.1%) 18,600 178.62 0 0 9,610 10,250 8,940
19/03/2026 9,610 -0.39 (-3.9%) 6,200 60.49 0 0 10,000 10,700 9,300
18/03/2026 10,000 0.11 (1.11%) 7,700 76.96 0 0 9,890 10,550 9,200
17/03/2026 9,890 -0.11 (-1.1%) 16,500 164.71 0 0 10,000 10,700 9,300
16/03/2026 10,000 0 (0%) 7,200 71.69 0 0 10,000 10,700 9,300
13/03/2026 10,000 0 (0%) 23,100 231.57 0 0 10,000 10,700 9,300
12/03/2026 10,000 -0.1 (-0.99%) 18,300 183.2 0 0 10,100 10,800 9,400
11/03/2026 10,100 0.45 (4.66%) 67,800 665.88 0 0 9,650 10,300 8,980
10/03/2026 9,650 0 (0%) 28,000 271.06 0 0 9,650 10,300 8,980
09/03/2026 9,650 -0.7 (-6.76%) 489,800 4,727.55 0 0 10,350 11,050 9,630
06/03/2026 10,350 0 (0%) 11,400 117.89 0 0 10,350 11,050 9,630
05/03/2026 10,350 0 (0%) 15,600 162.37 0 0 10,350 11,050 9,630
04/03/2026 10,350 -0.3 (-2.82%) 233,000 2,451.65 0 0 10,650 11,350 9,910
03/03/2026 10,650 0.05 (0.47%) 93,700 1,008.66 0 0 10,600 11,300 9,860
02/03/2026 10,600 0.15 (1.44%) 208,500 2,261.14 0 0 10,450 11,150 9,720
27/02/2026 10,450 0.64 (6.52%) 153,500 1,579.05 0 0 9,810 10,450 9,130
26/02/2026 9,810 0 (0%) 64,200 629.87 0 0 9,810 10,450 9,130
25/02/2026 9,810 0.01 (0.1%) 18,300 181.82 0 0 9,800 10,450 9,120
24/02/2026 9,800 -0.2 (-2%) 45,000 448.33 0 0 10,000 10,700 9,300
23/02/2026 10,000 0.13 (1.32%) 24,800 245.31 0 0 9,870 10,550 9,180
13/02/2026 9,870 0.02 (0.2%) 23,000 227.67 0 0 9,850 10,500 9,170
12/02/2026 9,850 -0.05 (-0.51%) 7,600 75.31 0 0 9,900 10,550 9,210
11/02/2026 9,900 0.1 (1.02%) 12,200 121.68 0 0 9,800 10,450 9,120
10/02/2026 9,800 -0.05 (-0.51%) 17,700 174.17 0 0 9,850 10,500 9,170
09/02/2026 9,850 -0.03 (-0.3%) 17,700 174.01 0 0 9,880 10,550 9,190
06/02/2026 9,880 -0.02 (-0.2%) 61,700 614.73 0 0 9,900 10,550 9,210
05/02/2026 9,900 -0.3 (-2.94%) 53,900 541.33 0 0 10,200 10,900 9,490
04/02/2026 10,200 0 (0%) 78,400 801.74 0 0 10,200 10,900 9,490
03/02/2026 10,200 -0.3 (-2.86%) 40,900 422.79 0 0 10,500 11,200 9,770
02/02/2026 10,500 0.64 (6.49%) 97,900 1,017.59 0 0 9,860 10,550 9,170
30/01/2026 9,860 0 (0%) 107,800 1,050.63 0 0 9,860 10,550 9,170
29/01/2026 9,860 -0.54 (-5.19%) 36,200 359.86 0 0 10,400 11,100 9,680
28/01/2026 10,400 -0.3 (-2.8%) 149,200 1,491.37 0 0 10,700 11,400 9,960
27/01/2026 10,700 0.25 (2.39%) 37,900 403.62 0 0 10,450 11,150 9,720
26/01/2026 10,450 -0.75 (-6.7%) 100,400 1,057.61 0 0 11,200 11,950 10,450
23/01/2026 11,200 -0.15 (-1.32%) 9,900 108.99 0 0 11,350 12,100 10,600
22/01/2026 11,350 0.3 (2.71%) 13,300 148.84 0 0 11,050 11,800 10,300
21/01/2026 11,050 -0.1 (-0.9%) 14,700 162.99 0 0 11,150 11,900 10,400
20/01/2026 11,150 0.2 (1.83%) 29,000 325.18 0 0 10,950 11,700 10,200
19/01/2026 10,950 -0.25 (-2.23%) 14,100 155.66 0 0 11,200 11,950 10,450
16/01/2026 11,200 -0.3 (-2.61%) 14,100 157.05 0 0 11,500 12,300 10,700
15/01/2026 11,500 0.4 (3.6%) 89,100 980.1 0 0 11,100 11,850 10,350
14/01/2026 11,100 -0.4 (-3.48%) 61,900 722.29 0 0 11,500 12,300 10,700
13/01/2026 11,500 0.6 (5.5%) 78,300 904.44 0 0 10,900 11,650 10,150
12/01/2026 10,900 -0.25 (-2.24%) 63,500 698.29 0 0 11,150 11,900 10,400
09/01/2026 11,150 -0.55 (-4.7%) 83,100 939.07 0 0 11,700 12,500 10,900
08/01/2026 11,700 -0.15 (-1.27%) 52,700 615.36 0 0 11,850 12,650 11,050
07/01/2026 11,850 0.15 (1.28%) 34,400 403.31 0 0 11,700 12,500 10,900
06/01/2026 11,700 -0.2 (-1.68%) 33,800 389.08 0 0 11,900 12,700 11,100
05/01/2026 11,900 -0.3 (-2.46%) 41,400 485.27 0 0 12,200 13,050 11,350
31/12/2025 12,200 0.6 (5.17%) 117,000 1,314.09 0 0 11,600 12,400 10,800
30/12/2025 11,600 -0.4 (-3.33%) 31,400 368.47 0 0 12,000 12,800 11,200
29/12/2025 12,000 -0.3 (-2.44%) 14,700 170.69 0 0 12,300 13,150 11,450
26/12/2025 12,300 0.3 (2.5%) 21,700 263.45 0 0 12,000 12,800 11,200
25/12/2025 12,000 0 (0%) 27,400 329.28 0 0 12,000 12,800 11,200
24/12/2025 12,000 0 (0%) 18,000 214.8 0 0 12,000 12,800 11,200
23/12/2025 12,000 -0.25 (-2.04%) 20,500 249.2 0 0 12,250 13,100 11,400
22/12/2025 12,250 0 (0%) 16,700 202.67 0 0 12,250 13,100 11,400
19/12/2025 12,250 0.15 (1.24%) 5,000 61.16 0 0 12,100 12,900 11,300
18/12/2025 12,100 0.15 (1.26%) 19,100 228.85 0 0 11,950 12,750 11,150
17/12/2025 11,950 -0.35 (-2.85%) 23,600 283.56 0 0 12,300 13,150 11,450
16/12/2025 12,300 -0.2 (-1.6%) 138,300 1,645.23 0 0 12,500 13,350 11,650
15/12/2025 12,500 -0.55 (-4.21%) 22,300 277.07 0 0 13,050 13,950 12,150
12/12/2025 13,050 -0.4 (-2.97%) 28,200 368.01 0 0 13,450 14,350 12,550
11/12/2025 13,450 -0.05 (-0.37%) 39,300 528.1 0 0 13,500 14,400 12,600
10/12/2025 13,500 0.3 (2.27%) 85,600 1,145.12 0 0 13,200 14,100 12,300
09/12/2025 13,200 -0.4 (-2.94%) 159,800 2,158.34 0 0 13,600 14,550 12,650
08/12/2025 13,600 0.05 (0.37%) 147,900 2,004.62 0 0 13,550 14,450 12,650
05/12/2025 13,550 -0.05 (-0.37%) 15,200 205.15 0 0 13,600 14,550 12,650
04/12/2025 13,600 0.15 (1.12%) 180,000 2,436.17 0 0 13,450 14,350 12,550
03/12/2025 13,450 0.3 (2.28%) 114,700 1,529.38 0 0 13,150 14,050 12,250
02/12/2025 13,150 -0.25 (-1.87%) 163,800 2,159.08 0 0 13,400 14,300 12,500
01/12/2025 13,400 0.4 (3.08%) 253,400 3,343.39 0 0 13,000 13,900 12,100
28/11/2025 13,000 0 (0%) 168,100 2,170.07 0 0 13,000 13,900 12,100
27/11/2025 13,000 0 (0%) 94,200 1,221.78 0 0 13,000 13,900 12,100
26/11/2025 13,000 0.6 (4.84%) 306,200 3,902.01 0 0 12,400 13,250 11,550
25/11/2025 12,400 -0.5 (-3.88%) 100,100 1,253.39 0 0 12,900 13,800 12,000
24/11/2025 12,900 0.55 (4.45%) 260,400 3,341.85 0 0 12,350 13,200 11,500
21/11/2025 12,350 -0.05 (-0.4%) 164,700 2,034.86 0 0 12,400 13,250 11,550
20/11/2025 12,400 -0.2 (-1.59%) 11,900 148.64 0 0 12,600 13,450 11,750
19/11/2025 12,600 0.25 (2.02%) 240,600 3,000.73 0 0 12,350 13,200 11,500
18/11/2025 12,350 0 (0%) 109,700 1,362.07 0 0 12,350 13,200 11,500
17/11/2025 12,350 -0.15 (-1.2%) 110,400 1,379.64 0 0 12,500 13,350 11,650
14/11/2025 12,500 -0.1 (-0.79%) 60,600 754.83 0 0 12,600 13,450 11,750
13/11/2025 12,600 0.05 (0.4%) 71,400 902.64 0 0 12,550 13,400 11,700
12/11/2025 12,550 0.7 (5.91%) 104,700 1,285.45 0 0 11,850 12,650 11,050
11/11/2025 11,850 0.15 (1.28%) 98,000 1,158 0 0 11,700 12,500 10,900
10/11/2025 11,700 0 (0%) 195,800 2,274.05 0 0 11,700 12,500 10,900
07/11/2025 11,700 -0.5 (-4.1%) 134,500 1,595.66 0 0 12,200 13,050 11,350

Historical Data-ko - BSC

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