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
27/02/2026 10,900 0 (0%) 20 0.22 0 0 10,900 11,900 9,900
26/02/2026 10,900 0 (0%) 900 9.81 0 0 10,900 11,900 9,900
25/02/2026 10,900 0.3 (2.83%) 400 4.36 0 0 10,600 11,600 9,600
24/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
23/02/2026 10,600 0 (0%) 5,400 57.24 0 0 10,600 11,600 9,600
16/02/2026 10,600 0 (0%) 0 0 0 0 10,600 0 0
13/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
12/02/2026 10,600 0 (0%) 1,500 15.9 0 0 10,600 11,600 9,600
11/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
10/02/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,600 9,600
09/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
06/02/2026 10,600 -0.1 (-0.93%) 9,500 100.71 0 0 10,700 11,700 9,700
05/02/2026 10,700 -0.2 (-1.83%) 2,500 26.9 0 0 10,900 11,900 9,900
04/02/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
03/02/2026 10,900 0.1 (0.93%) 7,300 78.53 0 0 10,800 11,800 9,800
02/02/2026 10,800 0.1 (0.93%) 4,700 50.76 0 0 10,700 11,700 9,700
30/01/2026 10,700 0.1 (0.94%) 1,000 10.7 0 0 10,600 11,600 9,600
29/01/2026 10,600 -0.3 (-2.75%) 1,800 19.32 0 0 10,900 11,900 9,900
28/01/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
27/01/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
26/01/2026 10,900 0 (0%) 5,000 54.5 0 0 10,900 11,900 9,900
23/01/2026 10,900 0 (0%) 14,409 157.52 0 0 10,900 11,900 9,900
22/01/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/01/2026 10,900 0 (0%) 16,700 182.03 0 0 10,900 11,900 9,900
20/01/2026 10,900 0.1 (0.93%) 11,700 127.53 0 0 10,800 11,800 9,800
19/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
16/01/2026 10,800 0 (0%) 4,700 50.59 0 0 10,800 11,800 9,800
15/01/2026 10,800 -0.2 (-1.82%) 2,900 31.32 0 0 11,000 12,100 9,900
14/01/2026 11,000 0.1 (0.92%) 100 1.1 0 0 10,900 11,900 9,900
13/01/2026 10,900 0.3 (2.83%) 131 1.44 0 0 10,600 11,600 9,600
12/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
09/01/2026 10,600 0 (0%) 4,500 47.67 0 0 10,600 11,600 9,600
08/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
07/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/01/2026 10,600 0 (0%) 1,300 13.78 0 0 10,600 11,600 9,600
31/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/12/2025 10,600 0.4 (3.92%) 205 2.18 0 0 10,200 11,200 9,200
25/12/2025 10,200 -0.6 (-5.56%) 1,200 12.43 0 0 10,800 11,800 9,800
24/12/2025 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/12/2025 10,800 0 (0%) 201 2.17 0 0 10,800 11,800 9,800
18/12/2025 10,800 0 (0%) 3,300 35.64 0 0 10,800 11,800 9,800
17/12/2025 10,800 0.1 (0.93%) 900 9.72 0 0 10,700 11,700 9,700
16/12/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
15/12/2025 10,700 0.6 (5.94%) 110 1.17 0 0 10,100 11,100 9,100
12/12/2025 10,100 -0.8 (-7.34%) 8,000 81.15 0 0 10,900 11,900 9,900
11/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
10/12/2025 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
09/12/2025 10,900 -0.1 (-0.91%) 300 3.27 0 0 11,000 12,100 9,900
08/12/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
05/12/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
04/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/12/2025 11,000 0.1 (0.92%) 1,900 20.89 0 0 10,900 11,900 9,900
02/12/2025 10,900 0 (0%) 601 6.45 0 0 10,900 11,900 9,900
01/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
28/11/2025 10,900 -0.1 (-0.91%) 700 7.69 0 0 11,000 12,100 9,900
27/11/2025 11,000 0.2 (1.85%) 510 5.6 0 0 10,800 11,800 9,800
26/11/2025 10,800 0 (0%) 30 0.32 0 0 10,800 11,800 9,800
25/11/2025 10,800 -0.1 (-0.92%) 300 3.24 0 0 10,900 11,900 9,900
24/11/2025 10,900 -0.2 (-1.8%) 101 1.1 0 0 11,100 12,200 10,000
21/11/2025 11,100 0 (0%) 52 0.53 0 0 11,100 12,200 10,000
20/11/2025 11,100 0 (0%) 201 2.23 0 0 11,100 12,200 10,000
19/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
18/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/11/2025 11,100 0.6 (5.71%) 18,908 207.87 0 0 10,500 11,500 9,500
14/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/11/2025 10,500 -0.1 (-0.94%) 100 1.05 0 0 10,600 11,600 9,600
12/11/2025 10,600 0.1 (0.95%) 2,600 27.56 0 0 10,500 11,500 9,500
11/11/2025 10,500 0 (0%) 5 0.05 0 0 10,500 11,500 9,500
10/11/2025 10,500 0 (0%) 702 7.37 0 0 10,500 11,500 9,500
07/11/2025 10,500 0.1 (0.96%) 402 4.25 0 0 10,400 11,400 9,400
06/11/2025 10,400 -0.2 (-1.89%) 500 5.25 0 0 10,600 11,600 9,600
05/11/2025 10,600 0 (0%) 3 0.03 0 0 10,600 11,600 9,600
04/11/2025 10,600 0.1 (0.95%) 201 2.13 0 0 10,500 11,500 9,500
03/11/2025 10,500 0 (0%) 4,221 44.32 0 0 10,500 11,500 9,500
31/10/2025 10,500 0.1 (0.96%) 700 7.35 0 0 10,400 11,400 9,400
30/10/2025 10,400 -0.2 (-1.89%) 15,100 160.04 0 0 10,600 11,600 9,600
29/10/2025 10,600 0 (0%) 400 4.24 0 0 10,600 11,600 9,600
28/10/2025 10,600 0.1 (0.95%) 1,700 17.9 0 0 10,500 11,500 9,500
27/10/2025 10,500 -0.1 (-0.94%) 1,708 17.97 0 0 10,600 11,600 9,600
24/10/2025 10,600 0 (0%) 1 0.01 0 0 10,600 11,600 9,600
23/10/2025 10,600 0 (0%) 600 6.36 0 0 10,600 11,600 9,600
22/10/2025 10,600 0 (0%) 2,300 24.18 0 0 10,600 11,600 9,600
21/10/2025 10,600 0.1 (0.95%) 4,109 43.53 0 0 10,500 11,500 9,500
20/10/2025 10,500 -0.2 (-1.87%) 8,700 92.89 0 0 10,700 11,700 9,700
17/10/2025 10,700 -0.1 (-0.93%) 5,001 53.98 0 0 10,800 11,800 9,800
16/10/2025 10,800 -0.1 (-0.92%) 1,601 17.29 0 0 10,900 11,900 9,900
15/10/2025 10,900 -0.1 (-0.91%) 1,900 20.71 0 0 11,000 12,100 9,900
14/10/2025 11,000 0 (0%) 3,200 34.9 0 0 11,000 12,100 9,900
13/10/2025 11,000 0 (0%) 1,000 10.93 0 0 11,000 12,100 9,900
10/10/2025 11,000 0.1 (0.92%) 2,631 28.88 0 0 10,900 11,900 9,900
09/10/2025 10,900 0 (0%) 3,236 35.49 0 0 10,900 11,900 9,900
08/10/2025 10,900 0 (0%) 1,700 18.68 0 0 10,900 11,900 9,900
07/10/2025 10,900 0 (0%) 105 1.14 0 0 10,900 11,900 9,900
06/10/2025 10,900 0 (0%) 8,800 95.93 0 0 10,900 11,900 9,900
03/10/2025 10,900 0 (0%) 1,700 18.43 0 0 10,900 11,900 9,900
02/10/2025 10,900 -0.1 (-0.91%) 159 1.74 0 0 11,000 12,100 9,900
01/10/2025 11,000 0.1 (0.92%) 2,005 21.86 0 0 10,900 11,900 9,900
30/09/2025 10,900 0.1 (0.93%) 500 5.44 0 0 10,800 11,800 9,800
29/09/2025 10,800 -0.1 (-0.92%) 5,500 59.61 0 0 10,900 11,900 9,900
26/09/2025 10,900 -0.1 (-0.91%) 14,800 161.39 0 0 11,000 12,100 9,900
25/09/2025 11,000 0 (0%) 5,400 59.03 0 0 11,000 12,100 9,900
24/09/2025 11,000 -0.2 (-1.79%) 1,100 12.05 0 0 11,200 12,300 10,100
23/09/2025 11,200 -0.2 (-1.75%) 2,300 25.32 0 0 11,400 12,500 10,300
22/09/2025 11,400 0 (0%) 54,231 600.76 0 0 11,400 12,500 10,300
19/09/2025 11,400 -0.7 (-5.79%) 15,600 181.1 0 0 12,100 13,300 10,900
18/09/2025 13,100 0.2 (1.55%) 46,000 594.88 0 0 12,900 14,100 11,700
17/09/2025 12,900 0.1 (0.78%) 101,900 1,313.84 0 0 12,800 14,000 11,600
16/09/2025 12,800 0 (0%) 52,613 678.6 0 0 12,800 14,000 11,600
15/09/2025 12,800 0.3 (2.4%) 49,813 632.27 0 0 12,500 13,700 11,300
12/09/2025 12,500 0 (0%) 26,800 334.77 0 0 12,500 13,700 11,300
11/09/2025 12,500 0.3 (2.46%) 21,407 263.59 0 0 12,200 13,400 11,000
10/09/2025 12,200 0.1 (0.83%) 19,800 240.31 0 0 12,100 13,300 10,900
09/09/2025 12,100 0 (0%) 9,700 117.37 0 0 12,100 13,300 10,900
08/09/2025 12,100 -0.1 (-0.82%) 26,700 324.07 0 0 12,200 13,400 11,000
05/09/2025 12,200 0.1 (0.83%) 7,500 90.77 0 0 12,100 13,300 10,900
04/09/2025 12,100 0.1 (0.83%) 1,002 12.04 0 0 12,000 13,200 10,800
03/09/2025 12,000 0 (0%) 10,004 120.05 0 0 12,000 13,200 10,800
29/08/2025 12,000 0 (0%) 6,300 75.6 0 0 12,000 13,200 10,800
28/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/08/2025 12,000 0.1 (0.84%) 2,100 25.1 0 0 11,900 13,000 10,800

Historical Data-ko - BSC

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