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
02/04/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,100 8,300
01/04/2026 9,200 0 (0%) 350 3.22 0 0 9,200 10,100 8,300
31/03/2026 9,200 0 (0%) 400 3.66 0 0 9,200 10,100 8,300
30/03/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,100 8,300
27/03/2026 9,200 0 (0%) 7 0.06 0 0 9,200 10,100 8,300
26/03/2026 9,200 0 (0%) 5,200 47.34 0 0 9,200 10,100 8,300
25/03/2026 9,200 0 (0%) 5,120 46.6 0 0 9,200 10,100 8,300
24/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/03/2026 9,200 0.1 (1.1%) 103 0.95 0 0 9,100 10,000 8,200
20/03/2026 9,100 0 (0%) 800 7.28 0 0 9,100 10,000 8,200
19/03/2026 9,100 -0.1 (-1.09%) 10,000 91 0 0 9,200 10,100 8,300
18/03/2026 9,200 0 (0%) 200 1.82 0 0 9,200 10,100 8,300
17/03/2026 9,200 0.1 (1.1%) 5,300 48.23 0 0 9,100 10,000 8,200
16/03/2026 9,100 0 (0%) 2,506 22.64 0 0 9,100 10,000 8,200
13/03/2026 9,100 -0.2 (-2.15%) 7,240 65.29 0 0 9,300 10,200 8,400
12/03/2026 9,300 0 (0%) 102 0.95 0 0 9,300 10,200 8,400
11/03/2026 9,300 0.1 (1.09%) 1,115 10.27 0 0 9,200 10,100 8,300
10/03/2026 9,200 0.3 (3.37%) 1,811 16.44 0 0 8,900 9,700 8,100
09/03/2026 8,900 -0.5 (-5.32%) 13,830 125.41 0 0 9,400 10,300 8,500
06/03/2026 9,400 -0.1 (-1.05%) 11,300 105.31 0 0 9,500 10,400 8,600
05/03/2026 9,500 0 (0%) 1,500 14.26 0 0 9,500 10,400 8,600
04/03/2026 9,500 -0.2 (-2.06%) 12,614 119.55 0 0 9,700 10,600 8,800
03/03/2026 9,700 -0.1 (-1.02%) 6,612 64.66 0 0 9,800 10,700 8,900
02/03/2026 9,800 0.3 (3.16%) 20,150 196.65 0 0 9,500 10,400 8,600
27/02/2026 9,500 0.2 (2.15%) 208 1.98 0 0 9,300 10,200 8,400
26/02/2026 9,300 0 (0%) 2,600 24.39 0 0 9,300 10,200 8,400
25/02/2026 9,300 0 (0%) 6,600 61.49 0 0 9,300 10,200 8,400
24/02/2026 9,300 0 (0%) 8,900 82.77 0 0 9,300 10,200 8,400
23/02/2026 9,300 0 (0%) 9,900 92.17 0 0 9,300 10,200 8,400
13/02/2026 9,300 0 (0%) 2,700 25.2 0 0 9,300 10,200 8,400
12/02/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,200 8,400
11/02/2026 9,300 0 (0%) 8,600 79.96 0 0 9,300 10,200 8,400
10/02/2026 9,300 -0.1 (-1.06%) 1,108 10.3 0 0 9,400 10,300 8,500
09/02/2026 9,400 0.1 (1.08%) 10,900 99.51 0 0 9,300 10,200 8,400
06/02/2026 9,300 -0.1 (-1.06%) 2,600 24.06 0 0 9,400 10,300 8,500
05/02/2026 9,400 0 (0%) 1,509 14.19 0 0 9,400 10,300 8,500
04/02/2026 9,400 -0.2 (-2.08%) 3,500 33.45 0 0 9,600 10,500 8,700
03/02/2026 9,600 -0.1 (-1.03%) 10,000 95.25 0 0 9,700 10,600 8,800
02/02/2026 9,700 0 (0%) 2,801 27.15 0 0 9,700 10,600 8,800
30/01/2026 9,700 -1 (-9.35%) 59,793 583.02 0 0 10,700 11,700 9,700
29/01/2026 10,700 0.2 (1.9%) 2,600 27.32 0 0 10,500 11,500 9,500
28/01/2026 10,500 -0.2 (-1.87%) 5,800 60.85 0 0 10,700 11,700 9,700
27/01/2026 10,700 -0.1 (-0.93%) 2,600 27.22 0 0 10,800 11,800 9,800
26/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/01/2026 10,800 -0.1 (-0.92%) 220 2.32 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 0.3 (2.83%) 100 1.09 0 0 10,600 11,600 9,600
20/01/2026 10,600 -0.2 (-1.85%) 5,501 58.31 0 0 10,800 11,800 9,800
19/01/2026 10,800 0 (0%) 5 0.05 0 0 10,800 11,800 9,800
16/01/2026 10,800 0.2 (1.89%) 4,000 43.1 0 0 10,600 11,600 9,600
15/01/2026 10,600 0 (0%) 500 5.3 0 0 10,600 11,600 9,600
14/01/2026 10,600 0 (0%) 2,300 24.38 0 0 10,600 11,600 9,600
13/01/2026 10,600 0 (0%) 4,000 42.4 0 0 10,600 11,600 9,600
12/01/2026 10,600 0 (0%) 2,205 23.37 0 0 10,600 11,600 9,600
09/01/2026 10,600 -0.1 (-0.93%) 4,000 42.46 0 0 10,700 11,700 9,700
08/01/2026 10,700 0 (0%) 305 3.22 0 0 10,700 11,700 9,700
07/01/2026 10,700 0.1 (0.94%) 2,100 22.07 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 9,800 102.92 0 0 10,600 11,600 9,600
05/01/2026 10,600 0.1 (0.95%) 800 8.41 0 0 10,500 11,500 9,500
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/12/2025 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/12/2025 10,500 0 (0%) 12,200 128.1 0 0 10,500 11,500 9,500
25/12/2025 10,500 0 (0%) 623 6.54 0 0 10,500 11,500 9,500
24/12/2025 10,500 0 (0%) 2,300 24.15 0 0 10,500 11,500 9,500
23/12/2025 10,500 0 (0%) 2,100 21.9 0 0 10,500 11,500 9,500
22/12/2025 10,500 -0.1 (-0.94%) 4,100 42.85 0 0 10,600 11,600 9,600
19/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
18/12/2025 10,600 0.1 (0.95%) 5,800 61.04 0 0 10,500 11,500 9,500
17/12/2025 10,500 0 (0%) 800 8.4 0 0 10,500 11,500 9,500
16/12/2025 10,500 0 (0%) 7,800 81.77 0 0 10,500 11,500 9,500
15/12/2025 10,500 -0.2 (-1.87%) 6,604 69.66 0 0 10,700 11,700 9,700
12/12/2025 10,700 0 (0%) 15,700 164.88 0 0 10,700 11,700 9,700
11/12/2025 10,700 0 (0%) 5,800 61.42 0 0 10,700 11,700 9,700
10/12/2025 10,700 0 (0%) 7,400 78.45 0 0 10,700 11,700 9,700
09/12/2025 10,700 0 (0%) 12,600 133.87 0 0 10,700 11,700 9,700
08/12/2025 10,700 0 (0%) 4,501 47.96 0 0 10,700 11,700 9,700
05/12/2025 10,700 0.2 (1.9%) 22,700 236.78 0 0 10,500 11,500 9,500
04/12/2025 10,500 -0.7 (-6.25%) 9,440 99.12 0 0 11,200 12,300 10,100
03/12/2025 11,200 0.7 (6.67%) 6,300 66.43 0 0 10,500 11,500 9,500
02/12/2025 10,500 0 (0%) 1,900 19.59 0 0 10,500 11,500 9,500
01/12/2025 10,500 0 (0%) 1,200 12.5 0 0 10,500 11,500 9,500
28/11/2025 10,500 0 (0%) 2,101 21.86 0 0 10,500 11,500 9,500
27/11/2025 10,500 -0.2 (-1.87%) 1,900 19.95 0 0 10,700 11,700 9,700
26/11/2025 10,700 0 (0%) 2 0.02 0 0 10,700 11,700 9,700
25/11/2025 10,700 0.2 (1.9%) 7,200 75.29 0 0 10,500 11,500 9,500
24/11/2025 10,500 0 (0%) 940 9.75 0 0 10,500 11,500 9,500
21/11/2025 10,500 0 (0%) 17,200 177.36 0 0 10,500 11,500 9,500
20/11/2025 10,500 0 (0%) 1,200 12.48 0 0 10,500 11,500 9,500
19/11/2025 10,500 0 (0%) 2,908 30.49 0 0 10,500 11,500 9,500
18/11/2025 10,500 0 (0%) 1,800 18.88 0 0 10,500 11,500 9,500
17/11/2025 10,500 -0.1 (-0.94%) 3,700 38.86 0 0 10,600 11,600 9,600
14/11/2025 10,600 0.1 (0.95%) 5,900 61.96 0 0 10,500 11,500 9,500
13/11/2025 10,500 0 (0%) 13,033 136.8 0 0 10,500 11,500 9,500
12/11/2025 10,500 0 (0%) 1,100 11.45 0 0 10,500 11,500 9,500
11/11/2025 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
10/11/2025 10,500 0 (0%) 3,000 31.21 0 0 10,500 11,500 9,500
07/11/2025 10,500 0 (0%) 600 6.3 0 0 10,500 11,500 9,500
06/11/2025 10,500 0 (0%) 300 3.15 0 0 10,500 11,500 9,500
05/11/2025 10,500 0.1 (0.96%) 5,323 55.37 0 0 10,400 11,400 9,400
04/11/2025 10,400 -0.1 (-0.95%) 11,100 115.04 0 0 10,500 11,500 9,500
03/11/2025 10,500 0 (0%) 13,333 138.98 0 0 10,500 11,500 9,500
31/10/2025 10,500 0 (0%) 8,215 85.78 0 0 10,500 11,500 9,500
30/10/2025 10,500 0.1 (0.96%) 36,900 384.3 0 0 10,400 11,400 9,400
29/10/2025 10,400 0 (0%) 49,404 500.14 0 0 10,400 11,400 9,400
28/10/2025 10,400 0.1 (0.97%) 25,400 265.5 0 0 10,300 11,300 9,300
27/10/2025 10,300 0.9 (9.57%) 114,536 1,178.11 0 0 9,400 10,300 8,500
24/10/2025 9,400 0.1 (1.08%) 300 2.8 0 0 9,300 10,200 8,400
23/10/2025 9,300 0 (0%) 300 2.78 0 0 9,300 10,200 8,400
22/10/2025 9,300 0 (0%) 1,900 17.67 0 0 9,300 10,200 8,400
21/10/2025 9,300 0 (0%) 3,100 27.73 0 0 9,300 10,200 8,400
20/10/2025 9,300 0 (0%) 200 1.83 0 0 9,300 10,200 8,400
17/10/2025 9,300 -0.1 (-1.06%) 700 6.51 0 0 9,400 10,300 8,500
16/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
15/10/2025 9,400 -0.1 (-1.05%) 2,860 25.4 0 0 9,500 10,400 8,600
14/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/10/2025 9,500 0 (0%) 13,891 125.09 0 0 9,500 10,400 8,600
10/10/2025 9,500 0.1 (1.06%) 602 5.47 0 0 9,400 10,300 8,500
09/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
08/10/2025 9,400 0 (0%) 5 0.05 0 0 9,400 10,300 8,500
07/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
06/10/2025 9,400 0 (0%) 500 4.7 0 0 9,400 10,300 8,500
03/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
02/10/2025 9,400 0 (0%) 100 0.94 0 0 9,400 10,300 8,500

Historical Data-ko - BSC

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