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
20/03/2026 10,300 -1 (-8.85%) 20,200 211.9 0 0 11,300 12,400 10,200
19/03/2026 11,300 -1.2 (-9.6%) 74,480 873.18 0 0 12,500 13,700 11,300
18/03/2026 12,500 1.1 (9.65%) 255,984 3,188.64 0 0 11,400 12,500 10,300
17/03/2026 11,400 1 (9.62%) 444,808 5,069.29 0 0 10,400 11,400 9,400
16/03/2026 10,400 0.9 (9.47%) 119,706 1,244.29 0 0 9,500 10,400 8,600
13/03/2026 9,500 0 (0%) 300 2.85 0 0 9,500 10,400 8,600
12/03/2026 9,500 -0.4 (-4.04%) 5,700 55.8 0 0 9,900 10,800 9,000
11/03/2026 9,900 0 (0%) 14,100 140.77 0 0 9,900 10,800 9,000
10/03/2026 9,900 0.1 (1.02%) 9,724 95.72 0 0 9,800 10,700 8,900
09/03/2026 9,800 0.8 (8.89%) 338,117 3,338.26 0 0 9,000 9,900 8,100
06/03/2026 9,000 0.8 (9.76%) 62,500 562.42 0 0 8,200 9,000 7,400
05/03/2026 8,200 -0.6 (-6.82%) 701 5.69 0 0 8,800 9,600 8,000
04/03/2026 8,800 0 (0%) 2,403 19.39 0 0 8,800 9,600 8,000
03/03/2026 8,800 0.8 (10%) 20,700 180.64 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.7 (-8.05%) 7,735 62.67 0 0 8,700 9,500 7,900
27/02/2026 8,700 -0.9 (-9.38%) 6,830 59.77 0 0 9,600 10,500 8,700
26/02/2026 9,600 0.6 (6.67%) 2,416 21.97 0 0 9,000 9,900 8,100
25/02/2026 9,000 0.8 (9.76%) 28,991 251.59 0 0 8,200 9,000 7,400
24/02/2026 8,200 -0.2 (-2.38%) 9,223 73.59 0 0 8,400 9,200 7,600
23/02/2026 8,400 0 (0%) 4,782 40.16 0 0 8,400 9,200 7,600
13/02/2026 8,400 0.7 (9.09%) 78,745 661.38 0 0 7,700 8,400 7,000
12/02/2026 7,700 -0.8 (-9.41%) 15,206 117.52 0 0 8,500 9,300 7,700
11/02/2026 8,500 -0.2 (-2.3%) 1,412 12. 0 0 8,700 9,500 7,900
10/02/2026 8,700 -0.7 (-7.45%) 2,782 24.21 0 0 9,400 10,300 8,500
09/02/2026 9,400 -1 (-9.62%) 133,665 1,257.22 0 0 10,400 11,400 9,400
06/02/2026 10,400 -0.6 (-5.45%) 936 9.76 0 0 11,000 12,100 9,900
05/02/2026 11,000 0.8 (7.84%) 5,931 63.41 0 0 10,200 11,200 9,200
04/02/2026 10,200 -0.6 (-5.56%) 5,632 58.31 0 0 10,800 11,800 9,800
03/02/2026 10,800 0.9 (9.09%) 187,600 2,006.04 0 0 9,900 10,800 9,000
02/02/2026 9,900 0.9 (10%) 143,968 1,415.15 0 0 9,000 9,900 8,100
30/01/2026 9,000 -0.7 (-7.22%) 28,300 275.68 0 0 9,700 10,600 8,800
29/01/2026 9,700 0.8 (8.99%) 244,868 2,343.49 0 0 8,900 9,700 8,100
28/01/2026 8,900 0.8 (9.88%) 179,140 1,593.57 0 0 8,100 8,900 7,300
27/01/2026 8,100 0.7 (9.46%) 46,806 372.24 0 0 7,400 8,100 6,700
26/01/2026 7,400 0 (0%) 3,152 23.32 0 0 7,400 8,100 6,700
23/01/2026 7,400 -0.7 (-8.64%) 2,335 17.36 0 0 8,100 8,900 7,300
22/01/2026 8,100 -0.5 (-5.81%) 15,436 123.95 0 0 8,600 9,400 7,800
21/01/2026 8,600 -0.1 (-1.15%) 2,304 19.52 0 0 8,700 9,500 7,900
20/01/2026 8,700 -0.2 (-2.25%) 6,129 54. 0 0 8,900 9,700 8,100
19/01/2026 8,900 -0.1 (-1.11%) 5,403 47.41 0 0 9,000 9,900 8,100
16/01/2026 9,000 0.2 (2.27%) 19,301 165.67 0 0 8,800 9,600 8,000
15/01/2026 8,800 -0.1 (-1.12%) 42,732 373.21 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.4 (-4.3%) 50,780 457.1 0 0 9,300 10,200 8,400
13/01/2026 9,300 0.8 (9.41%) 198,101 1,836.86 0 0 8,500 9,300 7,700
12/01/2026 8,500 0.1 (1.19%) 195,368 1,758.25 0 0 8,400 9,200 7,600
09/01/2026 8,400 0.2 (2.44%) 28,944 238.76 0 0 8,200 9,000 7,400
08/01/2026 8,200 0.7 (9.33%) 164,087 1,336.66 0 0 7,500 8,200 6,800
07/01/2026 7,500 0.6 (8.7%) 44,178 327.8 0 0 6,900 7,500 6,300
06/01/2026 6,900 -0.4 (-5.48%) 2,343 16.36 0 0 7,300 8,000 6,600
05/01/2026 7,300 0.2 (2.82%) 55,346 381.75 0 0 7,100 7,800 6,400
31/12/2025 7,100 -0.7 (-8.97%) 83,037 592.21 0 0 7,800 8,500 7,100
30/12/2025 7,800 0 (0%) 14,135 111.78 0 0 7,800 8,500 7,100
29/12/2025 7,800 0.7 (9.86%) 836,801 6,502.43 0 0 7,100 7,800 6,400
26/12/2025 7,100 -0.1 (-1.39%) 21,593 154.37 0 0 7,200 7,900 6,500
25/12/2025 7,200 0.1 (1.41%) 18,316 128.41 0 0 7,100 7,800 6,400
24/12/2025 7,100 0.1 (1.43%) 41,821 296.01 0 0 7,000 7,700 6,300
23/12/2025 7,000 -0.1 (-1.41%) 24,803 174.19 0 0 7,100 7,800 6,400
22/12/2025 7,100 0.1 (1.43%) 21,164 154.6 0 0 7,000 7,700 6,300
19/12/2025 7,000 0.6 (9.38%) 196,178 1,369.79 0 0 6,400 7,000 5,800
18/12/2025 6,400 0.5 (8.47%) 45,652 290.34 0 0 5,900 6,400 5,400
17/12/2025 5,900 -0.1 (-1.67%) 26,659 155.58 0 0 6,000 6,600 5,400
16/12/2025 6,000 -0.3 (-4.76%) 31,397 199.08 0 0 6,300 6,900 5,700
15/12/2025 6,300 0.5 (8.62%) 99,059 621.23 0 0 5,800 6,300 5,300
12/12/2025 5,800 0.5 (9.43%) 60,084 341.35 0 0 5,300 5,800 4,800
11/12/2025 5,300 0 (0%) 29,700 157.41 0 0 5,300 5,800 4,800
10/12/2025 5,300 0 (0%) 3,916 20.66 0 0 5,300 5,800 4,800
09/12/2025 5,300 0 (0%) 300 1.59 0 0 5,300 5,800 4,800
08/12/2025 5,300 0 (0%) 14,443 77.93 0 0 5,300 5,800 4,800
05/12/2025 5,300 0 (0%) 2,400 12.72 0 0 5,300 5,800 4,800
04/12/2025 5,300 0 (0%) 10,500 55.02 0 0 5,300 5,800 4,800
03/12/2025 5,300 -0.1 (-1.85%) 1,404 7.44 0 0 5,400 5,900 4,900
02/12/2025 5,400 0.1 (1.89%) 9,209 49.43 0 0 5,300 5,800 4,800
01/12/2025 5,300 -0.2 (-3.64%) 9,019 48.68 0 0 5,500 6,000 5,000
28/11/2025 5,500 0 (0%) 1,000 5.5 0 0 5,500 6,000 5,000
27/11/2025 5,500 0 (0%) 1,301 7.16 0 0 5,500 6,000 5,000
26/11/2025 5,500 0.1 (1.85%) 1,400 7.58 0 0 5,400 5,900 4,900
25/11/2025 5,400 -0.3 (-5.26%) 15,110 81.69 0 0 5,700 6,200 5,200
24/11/2025 5,700 0 (0%) 2,104 11.98 25,954 134.96 5,700 6,200 5,200
21/11/2025 5,700 0.1 (1.79%) 7,100 40.47 0 0 5,600 6,100 5,100
20/11/2025 5,600 0 (0%) 1,300 7.25 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 3,216 18.03 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 211 1.18 0 0 5,600 6,100 5,100
17/11/2025 5,600 0.1 (1.82%) 16,458 92.16 0 0 5,500 6,000 5,000
14/11/2025 5,500 0 (0%) 1,000 5.49 0 0 5,500 6,000 5,000
13/11/2025 5,500 0 (0%) 4,001 22.01 0 0 5,500 6,000 5,000
12/11/2025 5,500 0 (0%) 1,200 6.6 0 0 5,500 6,000 5,000
11/11/2025 5,500 0 (0%) 102 0.56 0 0 5,500 6,000 5,000
10/11/2025 5,500 0.1 (1.85%) 16,202 89.11 0 0 5,400 5,900 4,900
07/11/2025 5,400 0 (0%) 301 1.63 0 0 5,400 5,900 4,900
06/11/2025 5,400 0 (0%) 401 2.17 0 0 5,400 5,900 4,900
05/11/2025 5,400 0 (0%) 6,201 33.49 0 0 5,400 5,900 4,900
04/11/2025 5,400 0.1 (1.89%) 7,301 39.43 0 0 5,300 5,800 4,800
03/11/2025 5,300 -0.1 (-1.85%) 400 2.15 0 0 5,400 5,900 4,900
31/10/2025 5,400 0 (0%) 1,800 9.72 0 0 5,400 5,900 4,900
30/10/2025 5,400 0 (0%) 400 2.16 0 0 5,400 5,900 4,900
29/10/2025 5,400 0.1 (1.89%) 22,803 126.63 0 0 5,300 5,800 4,800
28/10/2025 5,300 -0.1 (-1.85%) 4,500 24.1 0 0 5,400 5,900 4,900
27/10/2025 5,400 0.1 (1.89%) 9,806 52.95 0 0 5,300 5,800 4,800
24/10/2025 5,300 -0.1 (-1.85%) 103 0.55 0 0 5,400 5,900 4,900
23/10/2025 5,400 0.1 (1.89%) 4,500 24.29 0 0 5,300 5,800 4,800
22/10/2025 5,300 -0.1 (-1.85%) 10,100 54.35 0 0 5,400 5,900 4,900
21/10/2025 5,400 0.1 (1.89%) 3,102 16.73 0 0 5,300 5,800 4,800
20/10/2025 5,300 -0.1 (-1.85%) 6,101 32.34 0 0 5,400 5,900 4,900
17/10/2025 5,400 0 (0%) 10,006 53.83 0 0 5,400 5,900 4,900
16/10/2025 5,400 0 (0%) 7,294 39.38 0 0 5,400 5,900 4,900
15/10/2025 5,400 -0.1 (-1.82%) 9,000 48.6 0 0 5,500 6,000 5,000
14/10/2025 5,500 0.1 (1.85%) 1,500 8.15 0 0 5,400 5,900 4,900
13/10/2025 5,400 0 (0%) 2,005 10.83 0 0 5,400 5,900 4,900
10/10/2025 5,400 -0.1 (-1.82%) 11,601 62.65 0 0 5,500 6,000 5,000
09/10/2025 5,500 0 (0%) 6,008 33.04 0 0 5,500 6,000 5,000
08/10/2025 5,500 0.1 (1.85%) 2,900 15.67 0 0 5,400 5,900 4,900
07/10/2025 5,400 0 (0%) 1,000 5.4 0 0 5,400 5,900 4,900
06/10/2025 5,400 0 (0%) 100 0.54 0 0 5,400 5,900 4,900
03/10/2025 5,400 0 (0%) 2,404 12.9 0 0 5,400 5,900 4,900
02/10/2025 5,400 0 (0%) 2,500 13.5 0 0 5,400 5,900 4,900
01/10/2025 5,400 0 (0%) 1,513 8.17 0 0 5,400 5,900 4,900
30/09/2025 5,400 -0.2 (-3.57%) 7,317 39.62 0 0 5,600 6,100 5,100
29/09/2025 5,600 0.1 (1.82%) 1,217 6.71 0 0 5,500 6,000 5,000
26/09/2025 5,500 0 (0%) 2,615 14.38 0 0 5,500 6,000 5,000
25/09/2025 5,500 0 (0%) 7,300 39.49 0 0 5,500 6,000 5,000
24/09/2025 5,500 0.1 (1.85%) 2,009 11.03 0 0 5,400 5,900 4,900
23/09/2025 5,400 -0.1 (-1.82%) 132 0.72 0 0 5,500 6,000 5,000
22/09/2025 5,500 0.1 (1.85%) 11,330 62.17 0 0 5,400 5,900 4,900

Historical Data-ko - BSC

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