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
04/03/2026 11,200 0.05 (0.45%) 418,800 4,655.36 0 0 11,150 11,900 10,400
03/03/2026 11,150 0.5 (4.69%) 482,900 5,328.84 0 0 10,650 11,350 9,910
02/03/2026 10,650 0.66 (6.61%) 363,000 3,850.01 0 0 9,990 10,650 9,300
27/02/2026 9,990 0.32 (3.31%) 231,300 2,287.09 0 0 9,670 10,300 9,000
26/02/2026 9,670 -0.02 (-0.21%) 40,700 392.49 0 0 9,690 10,350 9,020
25/02/2026 9,690 0 (0%) 21,900 210.61 0 0 9,690 10,350 9,020
24/02/2026 9,690 -0.05 (-0.51%) 22,700 220.27 0 0 9,740 10,400 9,060
23/02/2026 9,740 0.1 (1.04%) 32,100 310.91 0 0 9,640 10,300 8,970
16/02/2026 9,640 0 (0%) 0 0 0 0 9,640 0 0
13/02/2026 9,640 -0.02 (-0.21%) 18,700 178.53 0 0 9,660 10,300 8,990
12/02/2026 9,660 0.18 (1.9%) 1,100 10.66 0 0 9,480 10,100 8,820
11/02/2026 9,480 -0.01 (-0.11%) 18,800 178.69 0 0 9,490 10,150 8,830
10/02/2026 9,490 -0.06 (-0.63%) 38,200 363.74 0 0 9,550 10,200 8,890
09/02/2026 9,550 0.05 (0.53%) 12,500 119.16 0 0 9,500 10,150 8,840
06/02/2026 9,500 -0.25 (-2.56%) 74,800 713.22 0 0 9,750 10,400 9,070
05/02/2026 9,750 -0.04 (-0.41%) 19,700 191.99 0 0 9,790 10,450 9,110
04/02/2026 9,790 0.05 (0.51%) 63,500 614.81 0 0 9,740 10,400 9,060
03/02/2026 9,740 0.1 (1.04%) 115,300 1,130.13 0 0 9,640 10,300 8,970
02/02/2026 9,640 -0.18 (-1.83%) 169,100 1,633.66 0 0 9,820 10,500 9,140
30/01/2026 9,820 0 (0%) 95,800 942.77 0 0 9,820 10,500 9,140
29/01/2026 9,820 -0.05 (-0.51%) 148,200 1,459.39 0 0 9,870 10,550 9,180
28/01/2026 9,870 0.02 (0.2%) 27,200 267.97 0 0 9,850 10,500 9,170
27/01/2026 9,850 0.01 (0.1%) 16,300 160.65 0 0 9,840 10,500 9,160
26/01/2026 9,840 0.07 (0.72%) 190,800 1,898.67 0 0 9,770 10,450 9,090
23/01/2026 9,770 -0.14 (-1.41%) 73,200 722.07 0 0 9,910 10,600 9,220
22/01/2026 9,910 0.26 (2.69%) 107,500 1,057.12 0 0 9,650 10,300 8,980
21/01/2026 9,650 -0.2 (-2.03%) 80,300 779.72 0 0 9,850 10,500 9,170
20/01/2026 9,850 -0.11 (-1.1%) 64,300 636.14 0 0 9,960 10,650 9,270
19/01/2026 9,960 -0.04 (-0.4%) 72,300 719. 0 0 10,000 10,700 9,300
16/01/2026 10,000 0 (0%) 185,600 1,858.47 0 0 10,000 10,700 9,300
15/01/2026 10,000 -0.1 (-0.99%) 25,700 259.08 0 0 10,100 10,800 9,400
14/01/2026 10,100 0.11 (1.1%) 66,600 666.91 0 0 9,990 10,650 9,300
13/01/2026 9,990 0.09 (0.91%) 59,900 593.63 0 0 9,900 10,550 9,210
12/01/2026 9,900 0.05 (0.51%) 164,400 1,618.41 0 0 9,850 10,500 9,170
09/01/2026 9,850 0.05 (0.51%) 58,900 582.46 0 0 9,800 10,450 9,120
08/01/2026 9,800 -0.1 (-1.01%) 31,100 304.68 0 0 9,900 10,550 9,210
07/01/2026 9,900 0.2 (2.06%) 41,000 396.54 0 0 9,700 10,350 9,030
06/01/2026 9,700 0.01 (0.1%) 29,500 282.49 0 0 9,690 10,350 9,020
05/01/2026 9,690 -0.21 (-2.12%) 5,900 57.24 0 0 9,900 10,550 9,210
31/12/2025 9,900 0 (0%) 49,300 475.26 0 0 9,900 10,550 9,210
30/12/2025 9,900 -0.04 (-0.4%) 18,000 176.42 0 0 9,940 10,600 9,250
29/12/2025 9,940 0.06 (0.61%) 1,200 12.17 0 0 9,880 10,550 9,190
26/12/2025 9,880 -0.11 (-1.1%) 26,700 261.83 0 0 9,990 10,650 9,300
25/12/2025 9,990 -0.01 (-0.1%) 32,600 322.26 0 0 10,000 10,700 9,300
24/12/2025 10,000 0 (0%) 60,500 598.45 0 0 10,000 10,700 9,300
23/12/2025 10,000 -0.1 (-0.99%) 39,800 396.91 0 0 10,100 10,800 9,400
22/12/2025 10,100 0 (0%) 72,000 719.14 0 0 10,100 10,800 9,400
19/12/2025 10,100 -0.15 (-1.46%) 37,800 379.55 0 0 10,250 10,950 9,540
18/12/2025 10,250 -0.05 (-0.49%) 34,400 345.7 0 0 10,300 11,000 9,580
17/12/2025 10,300 -0.15 (-1.44%) 8,200 82.64 0 0 10,450 11,150 9,720
16/12/2025 10,450 -0.05 (-0.48%) 22,500 227.09 0 0 10,500 11,200 9,770
15/12/2025 10,500 0.1 (0.96%) 17,600 181.21 0 0 10,400 11,100 9,680
12/12/2025 10,400 -0.1 (-0.95%) 65,600 656.4 0 0 10,500 11,200 9,770
11/12/2025 10,500 0 (0%) 48,600 488.95 0 0 10,500 11,200 9,770
10/12/2025 10,500 0 (0%) 58,100 589.95 0 0 10,500 11,200 9,770
09/12/2025 10,500 -0.25 (-2.33%) 19,400 204.99 0 0 10,750 11,500 10,000
08/12/2025 10,750 -0.15 (-1.38%) 12,100 130.22 0 0 10,900 11,650 10,150
05/12/2025 10,900 0 (0%) 33,200 361.13 0 0 10,900 11,650 10,150
04/12/2025 10,900 0.05 (0.46%) 21,900 237.73 0 0 10,850 11,600 10,100
03/12/2025 10,850 -0.15 (-1.36%) 37,000 406.28 0 0 11,000 11,750 10,250
02/12/2025 11,000 0.15 (1.38%) 60,300 654.18 0 0 10,850 11,600 10,100
01/12/2025 13,000 0 (0%) 88,500 1,154.9 0 0 13,000 13,900 12,100
28/11/2025 13,000 0.05 (0.39%) 47,300 614.93 0 0 12,950 13,850 12,050
27/11/2025 12,950 -0.1 (-0.77%) 60,400 786.64 0 0 13,050 13,950 12,150
26/11/2025 13,050 0.1 (0.77%) 12,600 164.01 0 0 12,950 13,850 12,050
25/11/2025 12,950 0 (0%) 51,900 679.19 0 0 12,950 13,850 12,050
24/11/2025 12,950 -0.05 (-0.38%) 52,700 685.53 0 0 13,000 13,900 12,100
21/11/2025 13,000 0 (0%) 53,800 696.92 0 0 13,000 13,900 12,100
20/11/2025 13,000 0.15 (1.17%) 53,500 695.99 0 0 12,850 13,700 12,000
19/11/2025 - (-100%) 126,200 1,633.59 0 0 12,450 14,900 9,960
18/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
17/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
14/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
13/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
12/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
11/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
10/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
07/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
06/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
05/11/2025 12,500 -0.2 (-1.57%) 23,330 294.69 0 0 12,700 14,600 10,800
04/11/2025 12,700 0.1 (0.79%) 48,685 617.14 0 0 12,600 14,400 10,800
03/11/2025 12,600 0 (0%) 24,200 306.11 0 0 12,600 14,400 10,800
31/10/2025 12,600 -0.1 (-0.79%) 33,330 418.29 0 0 12,700 14,600 10,800
30/10/2025 12,600 -0.2 (-1.56%) 27,750 352.02 0 0 12,800 14,700 10,900
29/10/2025 12,700 0.1 (0.79%) 3,618 46.2 0 0 12,600 14,400 10,800
28/10/2025 12,800 0.6 (4.92%) 47,818 601.56 0 0 12,200 14,000 10,400
27/10/2025 12,300 0.3 (2.5%) 15,113 184.15 0 0 12,000 13,800 10,200
24/10/2025 12,200 0.2 (1.67%) 10,101 121.37 0 0 12,000 13,800 10,200
23/10/2025 12,000 0.2 (1.69%) 12,920 155.08 0 0 11,800 13,500 10,100
22/10/2025 11,900 -0.1 (-0.83%) 22,200 262.01 0 0 12,000 13,800 10,200
21/10/2025 12,000 -0.2 (-1.64%) 46,347 557.45 0 0 12,200 14,000 10,400
20/10/2025 12,100 -0.1 (-0.82%) 8,203 100.26 0 0 12,200 14,000 10,400
17/10/2025 12,100 -0.1 (-0.82%) 63,919 780.02 0 0 12,200 14,000 10,400
16/10/2025 12,200 -0.1 (-0.81%) 27,232 332.48 7,000 73.5 12,300 14,100 10,500
15/10/2025 12,200 -0.1 (-0.81%) 25,202 308.89 0 0 12,300 14,100 10,500
14/10/2025 12,400 -0.1 (-0.8%) 62,388 767.84 0 0 12,500 14,300 10,700
13/10/2025 12,500 -0.1 (-0.79%) 13,903 173.82 0 0 12,600 14,400 10,800
10/10/2025 12,600 0 (0%) 11,605 146.22 0 0 12,600 14,400 10,800
09/10/2025 12,600 0 (0%) 7,800 98.28 10,000 108 12,600 14,400 10,800
08/10/2025 12,600 -0.2 (-1.56%) 4,453 56.2 10,000 109 12,800 14,700 10,900
07/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
06/10/2025 12,800 0.2 (1.59%) 1,500 19.14 10,000 108 12,600 14,400 10,800
03/10/2025 12,600 -0.1 (-0.79%) 7,101 89.17 0 0 12,700 14,600 10,800
02/10/2025 12,700 -0.1 (-0.78%) 4,870 61.83 0 0 12,800 14,700 10,900
01/10/2025 12,800 0.1 (0.79%) 170 2.18 7,670 82.84 12,700 14,600 10,800
30/09/2025 12,700 0.1 (0.79%) 1,503 19.02 13,440 145.15 12,600 14,400 10,800
29/09/2025 12,600 -0.2 (-1.56%) 38,973 491.97 0 0 12,800 14,700 10,900
26/09/2025 12,900 0.1 (0.78%) 20,601 262.98 0 0 12,800 14,700 10,900
25/09/2025 12,800 0.1 (0.79%) 4,311 55.18 0 0 12,700 14,600 10,800
24/09/2025 12,800 0 (0%) 16,000 203.7 0 0 12,800 14,700 10,900
23/09/2025 12,900 0.1 (0.78%) 4,000 51.3 0 0 12,800 14,700 10,900
22/09/2025 12,800 -0.1 (-0.78%) 40,000 512.73 0 0 12,900 14,800 11,000
19/09/2025 12,900 -0.1 (-0.77%) 5,405 69.86 0 0 13,000 14,900 11,100
18/09/2025 13,000 0 (0%) 21,500 278.79 0 0 13,000 14,900 11,100
17/09/2025 12,900 -0.1 (-0.77%) 10,557 137.2 0 0 13,000 14,900 11,100
16/09/2025 12,900 -0.2 (-1.53%) 41,766 544.89 0 0 13,100 15,000 11,200
15/09/2025 13,000 -0.1 (-0.76%) 22,203 290.99 0 0 13,100 15,000 11,200
12/09/2025 13,100 0.1 (0.77%) 26,616 348.72 0 0 13,000 14,900 11,100
11/09/2025 13,100 0.1 (0.77%) 9,615 125.11 0 0 13,000 14,900 11,100
10/09/2025 13,000 0 (0%) 4,006 52.08 0 0 13,000 14,900 11,100
09/09/2025 13,000 -0.1 (-0.76%) 25,905 336.27 0 0 13,100 15,000 11,200
08/09/2025 13,000 -0.1 (-0.76%) 43,094 562.39 0 0 13,100 15,000 11,200
05/09/2025 13,000 -0.1 (-0.76%) 24,005 313.94 0 0 13,100 15,000 11,200
04/09/2025 13,200 0 (0%) 27,945 365.39 0 0 13,200 15,100 11,300

Historical Data-ko - BSC

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