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
03/03/2026 2,910 -0.01 (-0.34%) 3,100 9.01 0 0 2,920 3,120 2,720
02/03/2026 2,920 0 (0%) 45,500 130.44 0 0 2,920 3,120 2,720
27/02/2026 2,920 0.14 (5.04%) 23,300 67.06 0 0 2,780 2,970 2,590
26/02/2026 2,780 -0.12 (-4.14%) 56,200 158.46 0 0 2,900 3,100 2,700
25/02/2026 2,900 0 (0%) 6,500 18.85 0 0 2,900 3,100 2,700
24/02/2026 2,900 0 (0%) 3,300 9.58 0 0 2,900 3,100 2,700
23/02/2026 2,900 -0.03 (-1.02%) 14,500 41.8 0 0 2,930 3,130 2,730
16/02/2026 2,930 0 (0%) 0 0 0 0 2,930 0 0
13/02/2026 2,930 0.13 (4.64%) 40,500 118.42 0 0 2,800 2,990 2,610
12/02/2026 2,800 0.01 (0.36%) 52,800 148.61 0 0 2,790 2,980 2,600
11/02/2026 2,790 0.08 (2.95%) 69,000 188.78 0 0 2,710 2,890 2,530
10/02/2026 2,710 -0.12 (-4.24%) 21,600 58.91 0 0 2,830 3,020 2,640
09/02/2026 2,830 0 (0%) 600 1.68 0 0 2,830 3,020 2,640
06/02/2026 2,830 0.07 (2.54%) 94,500 262.75 0 0 2,760 2,950 2,570
05/02/2026 2,760 -0.02 (-0.72%) 46,000 126.86 0 0 2,780 2,970 2,590
04/02/2026 2,780 0 (0%) 101,900 280.68 0 0 2,780 2,970 2,590
03/02/2026 2,780 0.04 (1.46%) 36,500 100.38 0 0 2,740 2,930 2,550
02/02/2026 2,740 0 (0%) 79,800 220.9 0 0 2,740 2,930 2,550
30/01/2026 2,740 0.01 (0.37%) 35,200 97.1 0 0 2,730 2,920 2,540
29/01/2026 2,730 -0.02 (-0.73%) 72,300 198.64 0 0 2,750 2,940 2,560
28/01/2026 2,750 -0.01 (-0.36%) 51,000 140.95 0 0 2,760 2,950 2,570
27/01/2026 2,760 0.03 (1.1%) 138,800 381.79 0 0 2,730 2,920 2,540
26/01/2026 2,730 -0.08 (-2.85%) 50,400 138.44 0 0 2,810 3,000 2,620
23/01/2026 2,810 0.06 (2.18%) 161,600 450.14 0 0 2,750 2,940 2,560
22/01/2026 2,750 0.01 (0.36%) 31,000 85.41 0 0 2,740 2,930 2,550
21/01/2026 2,740 0 (0%) 50,900 138.78 0 0 2,740 2,930 2,550
20/01/2026 2,740 0.04 (1.48%) 130,500 355.97 0 0 2,700 2,880 2,520
19/01/2026 2,700 0.05 (1.89%) 7,400 19.95 0 0 2,650 2,830 2,470
16/01/2026 2,650 -0.07 (-2.57%) 32,400 87. 0 0 2,720 2,910 2,530
15/01/2026 2,720 0.01 (0.37%) 60,600 161.43 0 0 2,710 2,890 2,530
14/01/2026 2,710 -0.09 (-3.21%) 8,800 24.25 0 0 2,800 2,990 2,610
13/01/2026 2,800 0.02 (0.72%) 61,000 170.29 0 0 2,780 2,970 2,590
12/01/2026 2,780 -0.01 (-0.36%) 11,300 31.08 0 0 2,790 2,980 2,600
09/01/2026 2,790 0.01 (0.36%) 35,100 98.66 0 0 2,780 2,970 2,590
08/01/2026 2,780 0.02 (0.72%) 29,000 80.11 0 0 2,760 2,950 2,570
07/01/2026 2,760 -0.02 (-0.72%) 78,600 214.03 0 0 2,780 2,970 2,590
06/01/2026 2,780 -0.02 (-0.71%) 72,000 194.36 0 0 2,800 2,990 2,610
05/01/2026 2,800 0 (0%) 44,300 124.73 0 0 2,800 2,990 2,610
31/12/2025 2,800 0 (0%) 10,600 29.68 0 0 2,800 2,990 2,610
30/12/2025 2,800 -0.03 (-1.06%) 64,300 174.7 0 0 2,830 3,020 2,640
29/12/2025 2,830 0.04 (1.43%) 2,600 7.35 0 0 2,790 2,980 2,600
26/12/2025 2,790 0 (0%) 15,200 42.41 0 0 2,790 2,980 2,600
25/12/2025 2,790 -0.08 (-2.79%) 57,100 158.92 0 0 2,870 3,070 2,670
24/12/2025 2,870 0 (0%) 33,900 95.26 0 0 2,870 3,070 2,670
23/12/2025 2,870 -0.05 (-1.71%) 48,900 137.96 0 0 2,920 3,120 2,720
22/12/2025 2,920 -0.01 (-0.34%) 23,200 67.62 0 0 2,930 3,130 2,730
19/12/2025 2,930 0.12 (4.27%) 49,500 140.4 0 0 2,810 3,000 2,620
18/12/2025 2,810 -0.14 (-4.75%) 167,500 478.28 0 0 2,950 3,150 2,750
17/12/2025 2,950 0.02 (0.68%) 36,900 108.74 0 0 2,930 3,130 2,730
16/12/2025 2,930 -0.07 (-2.33%) 38,600 113.92 0 0 3,000 3,210 2,790
15/12/2025 3,000 0.04 (1.35%) 79,200 240.16 0 0 2,960 3,160 2,760
12/12/2025 2,960 -0.06 (-1.99%) 16,400 48.54 0 0 3,020 3,230 2,810
11/12/2025 3,020 0.04 (1.34%) 29,700 89.12 0 0 2,980 3,180 2,780
10/12/2025 2,980 -0.07 (-2.3%) 43,400 130.26 0 0 3,050 3,260 2,840
09/12/2025 3,050 0 (0%) 24,200 73.3 0 0 3,050 3,260 2,840
08/12/2025 3,050 -0.01 (-0.33%) 8,400 25.52 0 0 3,060 3,270 2,850
05/12/2025 3,060 0.07 (2.34%) 71,000 211.01 0 0 2,990 3,190 2,790
04/12/2025 2,990 0 (0%) 62,800 186.83 0 0 2,990 3,190 2,790
03/12/2025 2,990 -0.03 (-0.99%) 17,400 51.63 0 0 3,020 3,230 2,810
02/12/2025 3,020 -0.01 (-0.33%) 45,300 136.02 0 0 3,030 3,240 2,820
01/12/2025 3,030 -0.08 (-2.57%) 95,800 281.71 0 0 3,110 3,320 2,900
28/11/2025 3,110 0.09 (2.98%) 700 2.15 0 0 3,020 3,230 2,810
27/11/2025 3,020 -0.07 (-2.27%) 17,700 53.82 0 0 3,090 3,300 2,880
26/11/2025 3,090 -0.01 (-0.32%) 18,100 56.67 0 0 3,100 3,310 2,890
25/11/2025 3,100 0.01 (0.32%) 10,900 33.42 0 0 3,090 3,300 2,880
24/11/2025 3,090 0 (0%) 13,500 41.36 0 0 3,090 3,300 2,880
21/11/2025 3,090 0 (0%) 12,300 37.59 0 0 3,090 3,300 2,880
20/11/2025 3,090 0 (0%) 6,700 20.56 0 0 3,090 3,300 2,880
19/11/2025 3,090 0 (0%) 57,500 175.8 0 0 3,090 3,300 2,880
18/11/2025 3,090 0.01 (0.32%) 8,800 27.19 0 0 3,080 3,290 2,870
17/11/2025 3,080 0.05 (1.65%) 103,200 314.28 0 0 3,030 3,240 2,820
14/11/2025 3,030 -0.06 (-1.94%) 5,300 16.13 0 0 3,090 3,300 2,880
13/11/2025 3,090 0.08 (2.66%) 34,700 105.76 0 0 3,010 3,220 2,800
12/11/2025 3,010 0.06 (2.03%) 20,700 62.3 0 0 2,950 3,150 2,750
11/11/2025 2,950 -0.13 (-4.22%) 3,600 10.91 0 0 3,080 3,290 2,870
10/11/2025 3,080 0 (0%) 3,400 10.34 0 0 3,080 3,290 2,870
07/11/2025 3,080 0.03 (0.98%) 3,500 10.76 0 0 3,050 3,260 2,840
06/11/2025 3,050 0.02 (0.66%) 11,900 36.18 0 0 3,030 3,240 2,820
05/11/2025 3,030 -0.1 (-3.19%) 60,600 185.15 0 0 3,130 3,340 2,920
04/11/2025 3,130 0.05 (1.62%) 12,800 39.36 0 0 3,080 3,290 2,870
03/11/2025 3,080 -0.03 (-0.96%) 16,200 50.64 0 0 3,110 3,320 2,900
31/10/2025 3,110 0.01 (0.32%) 10,900 33.96 0 0 3,100 3,310 2,890
30/10/2025 3,100 0.05 (1.64%) 31,400 96.95 0 0 3,050 3,260 2,840
29/10/2025 3,050 0.01 (0.33%) 39,100 119.3 0 0 3,040 3,250 2,830
28/10/2025 3,040 0.04 (1.33%) 19,500 59.06 0 0 3,000 3,210 2,790
27/10/2025 3,000 0 (0%) 18,300 55.11 0 0 3,000 3,210 2,790
24/10/2025 3,000 0.08 (2.74%) 3,600 10.89 0 0 2,920 3,120 2,720
23/10/2025 2,920 -0.11 (-3.63%) 89,500 267.64 0 0 3,030 3,240 2,820
22/10/2025 3,030 -0.08 (-2.57%) 29,500 88.82 0 0 3,110 3,320 2,900
21/10/2025 3,110 0.08 (2.64%) 36,500 111.43 0 0 3,030 3,240 2,820
20/10/2025 3,030 -0.22 (-6.77%) 54,500 169.81 0 0 3,250 3,470 3,030
17/10/2025 3,250 -0.05 (-1.52%) 26,800 87.59 0 0 3,300 3,530 3,070
16/10/2025 3,300 0 (0%) 48,600 160.02 0 0 3,300 3,530 3,070
15/10/2025 3,300 -0.1 (-2.94%) 11,300 37.53 0 0 3,400 3,630 3,170
14/10/2025 3,400 0.05 (1.49%) 23,400 77.12 0 0 3,350 3,580 3,120
13/10/2025 3,350 -0.01 (-0.3%) 69,100 225.67 0 0 3,360 3,590 3,130
10/10/2025 3,360 -0.13 (-3.72%) 65,000 221.32 0 0 3,490 3,730 3,250
09/10/2025 3,490 0.01 (0.29%) 146,000 499.14 0 0 3,480 3,720 3,240
08/10/2025 3,480 0.01 (0.29%) 48,200 165.93 0 0 3,470 3,710 3,230
07/10/2025 3,470 -0.08 (-2.25%) 109,800 383.15 0 0 3,550 3,790 3,310
06/10/2025 3,550 0.07 (2.01%) 8,000 28.8 0 0 3,480 3,720 3,240
03/10/2025 3,480 -0.11 (-3.06%) 85,300 298.6 0 0 3,590 3,840 3,340
02/10/2025 3,590 0.08 (2.28%) 26,800 94.12 0 0 3,510 3,750 3,270
01/10/2025 3,510 0.01 (0.29%) 35,600 127.58 0 0 3,500 3,740 3,260
30/09/2025 3,500 -0.01 (-0.28%) 11,800 41.29 0 0 3,510 3,750 3,270
29/09/2025 3,510 -0.06 (-1.68%) 22,800 80.84 0 0 3,570 3,810 3,330
26/09/2025 3,570 0.04 (1.13%) 113,700 406.34 0 0 3,530 3,770 3,290
25/09/2025 3,530 0.04 (1.15%) 72,500 254.66 0 0 3,490 3,730 3,250
24/09/2025 3,490 -0.06 (-1.69%) 26,900 93.36 0 0 3,550 3,790 3,310
23/09/2025 3,550 0.09 (2.6%) 91,000 317.26 0 0 3,460 3,700 3,220
22/09/2025 3,460 0 (0%) 29,300 101.74 0 0 3,460 3,700 3,220
19/09/2025 3,460 -0.16 (-4.42%) 87,700 303.95 0 0 3,620 3,870 3,370
18/09/2025 3,620 -0.03 (-0.82%) 39,400 144.07 0 0 3,650 3,900 3,400
17/09/2025 3,650 0.05 (1.39%) 174,500 641.3 0 0 3,600 3,850 3,350
16/09/2025 3,600 0 (0%) 63,300 230.7 0 0 3,600 3,850 3,350
15/09/2025 3,600 0 (0%) 56,300 200.05 0 0 3,600 3,850 3,350
12/09/2025 3,600 0.06 (1.69%) 78,200 276.71 0 0 3,540 3,780 3,300
11/09/2025 3,540 0 (0%) 39,000 136.47 0 0 3,540 3,780 3,300
10/09/2025 3,540 0.04 (1.14%) 76,900 267.62 0 0 3,500 3,740 3,260
09/09/2025 3,500 0.06 (1.74%) 114,000 389.99 0 0 3,440 3,680 3,200
08/09/2025 3,440 -0.25 (-6.78%) 71,300 247.09 0 0 3,690 3,940 3,440
05/09/2025 3,690 0.23 (6.65%) 552,500 2,008.98 0 0 3,460 3,700 3,220
04/09/2025 3,460 0.06 (1.76%) 86,800 297.17 0 0 3,400 3,630 3,170
03/09/2025 3,400 0.07 (2.1%) 126,200 434. 0 0 3,330 3,560 3,100

Historical Data-ko - BSC

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