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
31/03/2026 10,500 -0.3 (-2.78%) 1,500 15.75 0 0 10,800 12,400 9,200
30/03/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
27/03/2026 12,000 1.4 (13.21%) 5,300 57.34 0 0 10,600 12,100 9,100
26/03/2026 10,600 0 (0%) 22,700 240.62 0 0 10,600 12,100 9,100
25/03/2026 10,500 0.2 (1.94%) 1,200 12.66 0 0 10,300 11,800 8,800
24/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/03/2026 10,200 -1.8 (-15%) 12,100 124.07 0 0 12,000 13,800 10,200
20/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/03/2026 12,000 1.4 (13.21%) 100 1.2 0 0 10,600 12,100 9,100
18/03/2026 10,300 -1.7 (-14.17%) 2,700 28.52 0 0 12,000 13,800 10,200
17/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/03/2026 12,000 -0.3 (-2.44%) 300 3.61 0 0 12,300 14,100 10,500
13/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
12/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
11/03/2026 12,300 1.6 (14.95%) 206 2.53 0 0 10,700 12,300 9,100
10/03/2026 10,600 0 (0%) 1,911 20.4 0 0 10,600 12,100 9,100
09/03/2026 10,600 -1.7 (-13.82%) 1,700 18.02 0 0 12,300 14,100 10,500
06/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
05/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
04/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
02/03/2026 12,300 0 (0%) 73,100 899.13 0 0 12,300 14,100 10,500
27/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
26/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
25/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
24/02/2026 12,300 0.7 (6.03%) 100 1.23 0 0 11,600 13,300 9,900
23/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
13/02/2026 11,600 -0.1 (-0.85%) 1,800 20.88 0 0 11,700 13,400 10,000
12/02/2026 11,600 0.1 (0.87%) 300 3.52 0 0 11,500 13,200 9,800
11/02/2026 11,500 -0.1 (-0.86%) 600 6.9 0 0 11,600 13,300 9,900
10/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
04/02/2026 11,600 0 (0%) 87 0.92 5,400 53.46 11,600 13,300 9,900
03/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/01/2026 11,600 -0.2 (-1.69%) 300 3.48 0 0 11,800 13,500 10,100
29/01/2026 11,800 1.1 (10.28%) 100 1.18 0 0 10,700 12,300 9,100
28/01/2026 10,700 -1.5 (-12.3%) 700 7.49 0 0 12,200 14,000 10,400
27/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/01/2026 12,100 0.1 (0.83%) 700 8.55 0 0 12,000 13,800 10,200
23/01/2026 11,900 0.9 (8.18%) 2,700 32.4 0 0 11,000 12,600 9,400
22/01/2026 11,000 -0.4 (-3.51%) 301 3.31 0 0 11,400 13,100 9,700
21/01/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
20/01/2026 11,400 0 (0%) 203 2.32 0 0 11,400 13,100 9,700
19/01/2026 11,700 -1.3 (-10%) 1,801 20.57 0 0 13,000 14,900 11,100
16/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/01/2026 13,000 1.3 (11.11%) 100 1.3 0 0 11,700 13,400 10,000
14/01/2026 11,700 0.7 (6.36%) 200 2.34 0 0 11,000 12,600 9,400
13/01/2026 11,000 0 (0%) 1,700 18.7 0 0 11,000 12,600 9,400
12/01/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
09/01/2026 11,000 -0.7 (-5.98%) 1,010 11.11 0 0 11,700 13,400 10,000
08/01/2026 11,700 0 (0%) 800 9.36 0 0 11,700 13,400 10,000
07/01/2026 11,700 0 (0%) 1,000 11.7 0 0 11,700 13,400 10,000
06/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
05/01/2026 11,600 0 (0%) 2,001 23.35 0 0 11,600 13,300 9,900
31/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
29/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/12/2025 11,600 0 (0%) 1,100 12.76 0 0 11,600 13,300 9,900
25/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/12/2025 11,700 0 (0%) 700 8.11 0 0 11,700 13,400 10,000
22/12/2025 11,700 0 (0%) 1,500 17.55 0 0 11,700 13,400 10,000
19/12/2025 11,700 0.7 (6.36%) 2,200 25.79 0 0 11,000 12,600 9,400
18/12/2025 11,500 0.4 (3.6%) 900 9.88 0 0 11,100 12,700 9,500
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/12/2025 11,600 0.1 (0.87%) 1,000 11.09 0 0 11,500 13,200 9,800
15/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/12/2025 11,500 0 (0%) 200 2.29 0 0 11,500 13,200 9,800
11/12/2025 11,500 -0.1 (-0.86%) 100 1.15 0 0 11,600 13,300 9,900
10/12/2025 11,600 0 (0%) 39,700 459.48 0 0 11,600 13,300 9,900
09/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
08/12/2025 11,500 -0.1 (-0.86%) 1,000 11.58 0 0 11,600 13,300 9,900
05/12/2025 11,400 0.8 (7.55%) 500 5.79 0 0 10,600 12,100 9,100
04/12/2025 11,500 -0.2 (-1.71%) 800 8.44 0 0 11,700 13,400 10,000
03/12/2025 11,700 0 (0%) 100 1.17 0 0 11,700 13,400 10,000
02/12/2025 11,800 0.3 (2.61%) 600 7.02 0 0 11,500 13,200 9,800
01/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/11/2025 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/11/2025 11,000 -0.6 (-5.17%) 1,300 14.3 0 0 11,600 13,300 9,900
20/11/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
19/11/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
18/11/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/11/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/11/2025 11,700 0.7 (6.36%) 25,400 295.86 0 0 11,000 12,600 9,400
13/11/2025 11,000 -0.4 (-3.51%) 500 5.5 0 0 11,400 13,100 9,700
12/11/2025 11,000 0.3 (2.8%) 200 2.27 0 0 10,700 12,300 9,100
11/11/2025 11,700 1 (9.35%) 2,200 23.47 0 0 10,700 12,300 9,100
10/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/11/2025 11,700 0 (0%) 2,100 22.37 0 0 11,700 13,400 10,000
06/11/2025 11,700 -0.1 (-0.85%) 700 8.19 0 0 11,800 13,500 10,100
05/11/2025 11,800 0 (0%) 1,200 14.13 0 0 11,800 13,500 10,100
04/11/2025 11,800 0.4 (3.51%) 101 1.19 0 0 11,400 13,100 9,700
03/11/2025 12,000 0.9 (8.11%) 805 9.16 0 0 11,100 12,700 9,500
31/10/2025 11,100 0 (0%) 3,500 38.91 0 0 11,100 12,700 9,500
30/10/2025 11,100 0.4 (3.74%) 310 3.44 0 0 10,700 12,300 9,100
29/10/2025 11,200 0.5 (4.67%) 2,100 22.52 0 0 10,700 12,300 9,100
28/10/2025 11,400 0.7 (6.54%) 4,400 47.28 0 0 10,700 12,300 9,100
27/10/2025 10,700 -0.6 (-5.31%) 4,800 51.34 0 0 11,300 12,900 9,700
24/10/2025 11,300 0.3 (2.73%) 100 1.13 0 0 11,000 12,600 9,400
23/10/2025 11,000 0 (0%) 2,000 22 0 0 11,000 12,600 9,400
22/10/2025 11,000 0 (0%) 500 5.5 0 0 11,000 12,600 9,400
21/10/2025 11,000 0.2 (1.85%) 2,000 22 0 0 10,800 12,400 9,200
20/10/2025 10,600 -0.6 (-5.36%) 1,200 12.92 0 0 11,200 12,800 9,600
17/10/2025 11,200 0.2 (1.82%) 76,700 859.8 0 0 11,000 12,600 9,400
16/10/2025 11,000 -0.1 (-0.9%) 2,100 23.1 0 0 11,100 12,700 9,500
15/10/2025 11,000 -0.1 (-0.9%) 12,900 142.9 0 0 11,100 12,700 9,500
14/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
13/10/2025 11,000 -0.5 (-4.35%) 5,400 59.8 0 0 11,500 13,200 9,800
10/10/2025 11,500 0 (0%) 500 5.75 0 0 11,500 13,200 9,800
09/10/2025 11,400 -1.1 (-8.8%) 2,100 24.18 0 0 12,500 14,300 10,700
08/10/2025 12,500 1.1 (9.65%) 100 1.25 0 0 11,400 13,100 9,700
07/10/2025 11,600 -0.4 (-3.33%) 400 4.54 0 0 12,000 13,800 10,200
06/10/2025 12,000 0.8 (7.14%) 100 1.2 0 0 11,200 12,800 9,600
03/10/2025 11,500 -0.6 (-4.96%) 10,400 116.8 0 0 12,100 13,900 10,300
02/10/2025 11,800 -0.2 (-1.67%) 800 9.69 0 0 12,000 13,800 10,200
01/10/2025 11,500 0.1 (0.88%) 4,000 47.9 0 0 11,400 13,100 9,700

Historical Data-ko - BSC

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