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
10/03/2026 10,500 0.3 (2.94%) 1,000 10.5 0 0 10,200 11,700 8,700
09/03/2026 10,000 -0.6 (-5.66%) 80,600 823.55 0 0 10,600 12,100 9,100
06/03/2026 10,300 -0.7 (-6.36%) 58,000 613.99 0 0 11,000 12,600 9,400
05/03/2026 11,000 0 (0%) 27,100 297.5 0 0 11,000 12,600 9,400
04/03/2026 11,200 0.3 (2.75%) 83,000 916.85 0 0 10,900 12,500 9,300
03/03/2026 10,800 0 (0%) 45,700 499.23 0 0 10,800 12,400 9,200
02/03/2026 10,600 -0.3 (-2.75%) 8,900 96 0 0 10,900 12,500 9,300
27/02/2026 11,000 0.1 (0.92%) 71,121 777.98 0 0 10,900 12,500 9,300
26/02/2026 10,800 -0.2 (-1.82%) 41,605 452.92 0 0 11,000 12,600 9,400
25/02/2026 11,000 -0.1 (-0.9%) 40,951 451.89 0 0 11,100 12,700 9,500
24/02/2026 11,100 0 (0%) 8,801 97.75 0 0 11,100 12,700 9,500
23/02/2026 11,300 -0.1 (-0.88%) 6,200 68.88 0 0 11,400 13,100 9,700
16/02/2026 11,300 0 (0%) 0 0 0 0 11,300 0 0
13/02/2026 11,300 0.1 (0.89%) 32,200 365.58 0 0 11,200 12,800 9,600
12/02/2026 11,300 0.2 (1.8%) 5,301 59.23 0 0 11,100 12,700 9,500
11/02/2026 11,300 0.3 (2.73%) 1,100 12.23 0 0 11,000 12,600 9,400
10/02/2026 11,000 -0.1 (-0.9%) 1,630 17.95 0 0 11,100 12,700 9,500
09/02/2026 11,200 0.2 (1.82%) 2,150 23.91 0 0 11,000 12,600 9,400
06/02/2026 10,900 -0.7 (-6.03%) 48,170 529.5 0 0 11,600 13,300 9,900
05/02/2026 11,400 0 (0%) 400 4.62 0 0 11,400 13,100 9,700
04/02/2026 11,500 0.5 (4.55%) 900 10.22 0 0 11,000 12,600 9,400
03/02/2026 11,000 -0.2 (-1.79%) 19,400 213.2 0 0 11,200 12,800 9,600
02/02/2026 11,100 -0.2 (-1.77%) 4,420 49.66 0 0 11,300 12,900 9,700
30/01/2026 11,300 0.3 (2.73%) 30,306 341. 0 0 11,000 12,600 9,400
29/01/2026 11,200 0.1 (0.9%) 16,300 179.47 0 0 11,100 12,700 9,500
28/01/2026 11,000 -0.2 (-1.79%) 3,700 41 0 0 11,200 12,800 9,600
27/01/2026 11,100 -0.2 (-1.77%) 801 8.95 0 0 11,300 12,900 9,700
26/01/2026 11,000 -0.1 (-0.9%) 4,000 45.07 0 0 11,100 12,700 9,500
23/01/2026 11,400 -0.1 (-0.87%) 9,100 101.23 0 0 11,500 13,200 9,800
22/01/2026 11,500 0.5 (4.55%) 20,105 230.86 0 0 11,000 12,600 9,400
21/01/2026 11,200 0.2 (1.82%) 51,400 565.69 0 0 11,000 12,600 9,400
20/01/2026 11,000 -0.1 (-0.9%) 18,300 201.48 0 0 11,100 12,700 9,500
19/01/2026 11,100 0 (0%) 10,905 121.07 0 0 11,100 12,700 9,500
16/01/2026 11,000 -0.3 (-2.65%) 17,700 196.74 0 0 11,300 12,900 9,700
15/01/2026 11,300 -0.3 (-2.59%) 5,100 57.63 0 0 11,600 13,300 9,900
14/01/2026 11,400 0 (0%) 12,700 147.95 0 0 11,400 13,100 9,700
13/01/2026 11,400 0 (0%) 63,400 722.24 0 0 11,400 13,100 9,700
12/01/2026 11,600 0.6 (5.45%) 5,500 62.61 0 0 11,000 12,600 9,400
09/01/2026 11,200 0.2 (1.82%) 40,517 445.89 0 0 11,000 12,600 9,400
08/01/2026 11,400 0.4 (3.64%) 14,120 155.57 0 0 11,000 12,600 9,400
07/01/2026 11,300 0.3 (2.73%) 32,290 355.8 0 0 11,000 12,600 9,400
06/01/2026 11,200 0.2 (1.82%) 33,000 363.14 0 0 11,000 12,600 9,400
05/01/2026 11,100 0 (0%) 34,612 382.38 0 0 11,100 12,700 9,500
31/12/2025 11,100 -0.1 (-0.89%) 18,601 206.05 0 0 11,200 12,800 9,600
30/12/2025 11,600 0.6 (5.45%) 3,700 41.28 0 0 11,000 12,600 9,400
29/12/2025 11,400 0.5 (4.59%) 18,600 204.71 0 0 10,900 12,500 9,300
26/12/2025 11,400 0.4 (3.64%) 14,111 154.26 0 0 11,000 12,600 9,400
25/12/2025 11,400 0.4 (3.64%) 24,205 267.25 0 0 11,000 12,600 9,400
24/12/2025 11,200 -0.1 (-0.88%) 42,200 466.23 0 0 11,300 12,900 9,700
23/12/2025 11,500 0.1 (0.88%) 16,210 182.47 0 0 11,400 13,100 9,700
22/12/2025 11,600 0.2 (1.75%) 16,200 184.58 0 0 11,400 13,100 9,700
19/12/2025 11,500 0.2 (1.77%) 3,100 35.33 0 0 11,300 12,900 9,700
18/12/2025 11,600 0.3 (2.65%) 14,400 162.22 0 0 11,300 12,900 9,700
17/12/2025 11,800 0.5 (4.42%) 4,400 49.93 0 0 11,300 12,900 9,700
16/12/2025 11,500 0 (0%) 16,300 184.02 0 0 11,500 13,200 9,800
15/12/2025 11,400 -0.3 (-2.56%) 7,108 81.7 0 0 11,700 13,400 10,000
12/12/2025 11,600 -0.1 (-0.85%) 13,700 160.77 0 0 11,700 13,400 10,000
11/12/2025 11,500 -0.5 (-4.17%) 18,600 216.99 0 0 12,000 13,800 10,200
10/12/2025 11,700 0 (0%) 10,387 124.46 0 0 11,700 13,400 10,000
09/12/2025 11,600 0 (0%) 11,201 131.59 0 0 11,600 13,300 9,900
08/12/2025 11,900 -0.1 (-0.83%) 6,272 72.61 0 0 12,000 13,800 10,200
05/12/2025 12,000 0.2 (1.69%) 25,700 307.96 0 0 11,800 13,500 10,100
04/12/2025 11,900 0.2 (1.71%) 17,750 208.93 0 0 11,700 13,400 10,000
03/12/2025 11,900 0.3 (2.59%) 27,501 321.47 0 0 11,600 13,300 9,900
02/12/2025 11,700 0.1 (0.86%) 13,300 154.44 0 0 11,600 13,300 9,900
01/12/2025 11,400 -0.9 (-7.32%) 37,585 436.13 0 0 12,300 14,100 10,500
28/11/2025 12,100 -1.2 (-9.02%) 35,254 432.41 0 0 13,300 15,200 11,400
27/11/2025 12,600 -0.4 (-3.08%) 42,067 557.77 0 0 13,000 14,900 11,100
26/11/2025 13,200 1.7 (14.78%) 313,399 4,067.66 0 0 11,500 13,200 9,800
25/11/2025 11,700 1.5 (14.71%) 149,010 1,707.31 0 0 10,200 11,700 8,700
24/11/2025 10,100 -0.5 (-4.72%) 20,400 208.34 0 0 10,600 12,100 9,100
21/11/2025 10,400 -0.3 (-2.8%) 1,800 19.08 0 0 10,700 12,300 9,100
20/11/2025 10,800 0.2 (1.89%) 10,610 113.07 0 0 10,600 12,100 9,100
19/11/2025 10,400 -0.4 (-3.7%) 6,500 68.79 0 0 10,800 12,400 9,200
18/11/2025 10,700 0 (0%) 8,700 94.36 0 0 10,700 12,300 9,100
17/11/2025 10,800 0.4 (3.85%) 17,900 190.99 0 0 10,400 11,900 8,900
14/11/2025 10,300 0.2 (1.98%) 17,200 179.09 0 0 10,100 11,600 8,600
13/11/2025 10,000 -0.3 (-2.91%) 13,900 140.52 0 0 10,300 11,800 8,800
12/11/2025 10,400 0.4 (4%) 9,500 98.1 0 0 10,000 11,500 8,500
11/11/2025 9,700 -0.3 (-3%) 43,400 433.41 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 44,900 447.46 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 17,068 170.71 0 0 10,000 11,500 8,500
06/11/2025 9,900 -0.1 (-1%) 6,400 63.88 0 0 10,000 11,500 8,500
05/11/2025 10,300 0.3 (3%) 13,300 133.21 0 0 10,000 11,500 8,500
04/11/2025 10,000 -0.1 (-0.99%) 6,801 68.03 0 0 10,100 11,600 8,600
03/11/2025 10,000 -0.5 (-4.76%) 14,900 150.25 0 0 10,500 12,000 9,000
31/10/2025 10,700 0.4 (3.88%) 15,612 163.84 0 0 10,300 11,800 8,800
30/10/2025 10,300 0.2 (1.98%) 6,600 68.1 0 0 10,100 11,600 8,600
29/10/2025 10,000 0.2 (2.04%) 2,900 29.43 0 0 9,800 11,200 8,400
28/10/2025 10,100 -0.2 (-1.94%) 6,000 58.73 0 0 10,300 11,800 8,800
27/10/2025 10,200 0.3 (3.03%) 700 7.19 0 0 9,900 11,300 8,500
24/10/2025 10,000 0 (0%) 6,700 66.6 0 0 10,000 11,500 8,500
23/10/2025 10,000 0.1 (1.01%) 6,100 60.82 0 0 9,900 11,300 8,500
22/10/2025 10,000 0.2 (2.04%) 8,905 88.22 0 0 9,800 11,200 8,400
21/10/2025 10,200 0.1 (0.99%) 13,701 134.92 0 0 10,100 11,600 8,600
20/10/2025 9,900 -1 (-9.17%) 47,460 477.53 0 0 10,900 12,500 9,300
17/10/2025 11,000 0.2 (1.85%) 6,815 74.32 0 0 10,800 12,400 9,200
16/10/2025 10,900 -0.1 (-0.91%) 40,700 438.27 0 0 11,000 12,600 9,400
15/10/2025 11,000 0 (0%) 10,500 115.12 0 0 11,000 12,600 9,400
14/10/2025 10,900 -0.2 (-1.8%) 13,800 151.62 0 0 11,100 12,700 9,500
13/10/2025 11,200 0 (0%) 6,900 76.37 0 0 11,200 12,800 9,600
10/10/2025 11,100 0.1 (0.91%) 53,800 604.65 0 0 11,000 12,600 9,400
09/10/2025 11,200 0.2 (1.82%) 7,200 79.42 0 0 11,000 12,600 9,400
08/10/2025 11,000 -0.1 (-0.9%) 4,900 54.09 0 0 11,100 12,700 9,500
07/10/2025 11,100 0 (0%) 11,105 122.86 0 0 11,100 12,700 9,500
06/10/2025 11,200 0.1 (0.9%) 13,200 146.39 0 0 11,100 12,700 9,500
03/10/2025 10,700 -0.6 (-5.31%) 21,700 239.92 0 0 11,300 12,900 9,700
02/10/2025 11,300 0 (0%) 10,567 119.04 0 0 11,300 12,900 9,700
01/10/2025 11,400 0.2 (1.79%) 17,008 191.92 0 0 11,200 12,800 9,600
30/09/2025 11,600 0.1 (0.87%) 12,000 134.71 0 0 11,500 13,200 9,800
29/09/2025 11,400 -0.1 (-0.87%) 4,701 54.22 0 0 11,500 13,200 9,800
26/09/2025 11,500 -0.1 (-0.86%) 28,300 326.3 0 0 11,600 13,300 9,900
25/09/2025 11,800 0 (0%) 7,400 85.51 0 0 11,800 13,500 10,100
24/09/2025 11,900 -0.3 (-2.46%) 18,007 211.58 0 0 12,200 14,000 10,400
23/09/2025 12,100 -0.3 (-2.42%) 2,469 31.16 0 0 12,400 14,200 10,600
22/09/2025 11,900 -0.3 (-2.46%) 33,373 413.3 0 0 12,200 14,000 10,400
19/09/2025 12,400 0.8 (6.9%) 89,761 1,095.87 0 0 11,600 13,300 9,900
18/09/2025 11,600 0 (0%) 452,000 5,245.9 0 0 11,600 13,300 9,900
17/09/2025 11,600 0 (0%) 28,200 327.21 0 0 11,600 13,300 9,900
16/09/2025 11,600 0 (0%) 12,503 145.11 0 0 11,600 13,300 9,900
15/09/2025 11,700 0.6 (5.41%) 45,200 523.17 0 0 11,100 12,700 9,500
12/09/2025 11,200 0.3 (2.75%) 25,500 282.8 0 0 10,900 12,500 9,300
11/09/2025 11,100 0.2 (1.83%) 26,281 286.61 0 0 10,900 12,500 9,300
10/09/2025 11,100 0.4 (3.74%) 15,100 164.26 0 0 10,700 12,300 9,100

Historical Data-ko - BSC

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