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
30/03/2026 11,250 0 (0%) 197,000 2,188.03 0 0 11,250 12,000 10,500
27/03/2026 11,250 0.35 (3.21%) 337,500 3,728.67 0 0 10,900 11,650 10,150
26/03/2026 10,900 -0.05 (-0.46%) 69,100 752.01 0 0 10,950 11,700 10,200
25/03/2026 10,950 0 (0%) 205,900 2,255.45 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.25 (2.34%) 173,400 1,875.99 0 0 10,700 11,400 9,960
23/03/2026 10,700 0.05 (0.47%) 50,500 539.11 0 0 10,650 11,350 9,910
20/03/2026 10,650 0 (0%) 68,800 725.34 0 0 10,650 11,350 9,910
19/03/2026 10,650 0 (0%) 66,400 706.76 0 0 10,650 11,350 9,910
18/03/2026 10,650 0.05 (0.47%) 118,200 1,232.3 0 0 10,600 11,300 9,860
17/03/2026 10,600 -0.05 (-0.47%) 57,300 604.18 0 0 10,650 11,350 9,910
16/03/2026 10,650 0 (0%) 69,200 733.68 0 0 10,650 11,350 9,910
13/03/2026 10,650 -0.15 (-1.39%) 117,400 1,232.68 0 0 10,800 11,550 10,050
12/03/2026 10,800 -0.05 (-0.46%) 83,300 900.25 0 0 10,850 11,600 10,100
11/03/2026 10,850 -0.1 (-0.91%) 50,900 543.87 0 0 10,950 11,700 10,200
10/03/2026 10,950 0 (0%) 121,800 1,323.98 0 0 10,950 11,700 10,200
09/03/2026 10,950 -0.25 (-2.23%) 126,500 1,339.47 0 0 11,200 11,950 10,450
06/03/2026 11,200 -0.15 (-1.32%) 109,500 1,209.1 0 0 11,350 12,100 10,600
05/03/2026 11,350 -0.15 (-1.3%) 75,300 866.58 0 0 11,500 12,300 10,700
04/03/2026 11,500 0.1 (0.88%) 355,100 4,085.92 0 0 11,400 12,150 10,650
03/03/2026 11,400 0.45 (4.11%) 552,100 6,179.59 0 0 10,950 11,700 10,200
02/03/2026 10,950 0.15 (1.39%) 179,700 1,937.22 0 0 10,800 11,550 10,050
27/02/2026 10,800 0 (0%) 918,700 9,870.22 0 0 10,800 11,550 10,050
26/02/2026 10,800 0.2 (1.89%) 286,100 3,055.84 0 0 10,600 11,300 9,860
25/02/2026 10,600 0 (0%) 168,300 1,811.38 0 0 10,600 11,300 9,860
24/02/2026 10,600 -0.25 (-2.3%) 341,300 3,569.32 0 0 10,850 11,600 10,100
23/02/2026 10,850 0.15 (1.4%) 297,500 3,243.29 0 0 10,700 11,400 9,960
13/02/2026 10,700 0 (0%) 83,400 892.07 0 0 10,700 11,400 9,960
12/02/2026 10,700 0 (0%) 36,000 382.83 0 0 10,700 11,400 9,960
11/02/2026 10,700 0 (0%) 61,000 636.15 0 0 10,700 11,400 9,960
10/02/2026 10,700 0.1 (0.94%) 196,800 2,080.48 0 0 10,600 11,300 9,860
09/02/2026 10,600 0.3 (2.91%) 86,100 912.29 0 0 10,300 11,000 9,580
06/02/2026 10,300 -0.2 (-1.9%) 237,700 2,481.5 0 0 10,500 11,200 9,770
05/02/2026 10,500 -0.15 (-1.41%) 47,100 499.13 0 0 10,650 11,350 9,910
04/02/2026 10,650 -0.1 (-0.93%) 375,500 4,008.34 0 0 10,750 11,500 10,000
03/02/2026 10,750 -0.05 (-0.46%) 31,100 335.57 0 0 10,800 11,550 10,050
02/02/2026 10,800 0.05 (0.47%) 1,112,400 11,689.39 0 0 10,750 11,500 10,000
30/01/2026 10,750 0.2 (1.9%) 290,200 3,060.7 0 0 10,550 11,250 9,820
29/01/2026 10,550 -0.05 (-0.47%) 238,700 2,504.52 0 0 10,600 11,300 9,860
28/01/2026 10,600 -0.3 (-2.75%) 290,100 3,125.47 0 0 10,900 11,650 10,150
27/01/2026 10,900 -0.1 (-0.91%) 245,700 2,693.1 0 0 11,000 11,750 10,250
26/01/2026 11,000 0.3 (2.8%) 1,546,600 17,277 0 0 10,700 11,400 9,960
23/01/2026 10,700 0.3 (2.88%) 447,900 4,751.61 0 0 10,400 11,100 9,680
22/01/2026 10,400 0.15 (1.46%) 443,600 4,595.44 0 0 10,250 10,950 9,540
21/01/2026 10,250 -0.25 (-2.38%) 3,215,400 33,731.04 0 0 10,500 11,200 9,770
20/01/2026 10,500 -0.3 (-2.78%) 359,000 3,841.73 0 0 10,800 11,550 10,050
19/01/2026 10,800 0.4 (3.85%) 796,600 8,553.22 0 0 10,400 11,100 9,680
16/01/2026 10,400 0.2 (1.96%) 304,500 3,147.91 0 0 10,200 10,900 9,490
15/01/2026 10,200 0 (0%) 112,500 1,150.59 340,000 3,468 10,200 10,900 9,490
14/01/2026 10,200 -0.1 (-0.97%) 429,200 4,393.88 0 0 10,300 11,000 9,580
13/01/2026 10,300 0.15 (1.48%) 492,900 5,008.76 0 0 10,150 10,850 9,440
12/01/2026 10,150 0 (0%) 99,900 1,006.7 0 0 10,150 10,850 9,440
09/01/2026 10,150 -0.05 (-0.49%) 325,400 3,290.46 0 0 10,200 10,900 9,490
08/01/2026 10,200 0 (0%) 103,700 1,057.64 0 0 10,200 10,900 9,490
07/01/2026 10,200 0 (0%) 100,000 1,011.54 0 0 10,200 10,900 9,490
06/01/2026 10,200 -0.1 (-0.97%) 151,600 1,532.93 0 0 10,300 11,000 9,580
05/01/2026 10,300 0 (0%) 234,800 2,372.44 50,000 500 10,300 11,000 9,580
31/12/2025 10,300 0 (0%) 1,237,900 12,672.61 0 0 10,300 11,000 9,580
30/12/2025 10,300 0.1 (0.98%) 201,900 2,061.91 0 0 10,200 10,900 9,490
29/12/2025 10,200 -0.05 (-0.49%) 241,300 2,411.24 0 0 10,250 10,950 9,540
26/12/2025 10,250 -0.05 (-0.49%) 45,700 473.09 0 0 10,300 11,000 9,580
25/12/2025 10,300 0 (0%) 330,600 3,440.46 0 0 10,300 11,000 9,580
24/12/2025 10,300 -0.1 (-0.96%) 150,700 1,537.21 0 0 10,400 11,100 9,680
23/12/2025 10,400 0.45 (4.52%) 372,700 3,807.37 0 0 9,950 10,600 9,260
22/12/2025 9,950 -0.25 (-2.45%) 1,070,600 10,890.28 0 0 10,200 10,900 9,490
19/12/2025 10,200 0.1 (0.99%) 52,600 534.09 0 0 10,100 10,800 9,400
18/12/2025 10,100 -0.1 (-0.98%) 132,000 1,337.01 0 0 10,200 10,900 9,490
17/12/2025 10,200 -0.1 (-0.97%) 112,600 1,138.09 0 0 10,300 11,000 9,580
16/12/2025 10,300 0.3 (3%) 181,700 1,789.13 0 0 10,000 10,700 9,300
15/12/2025 10,000 0.1 (1.01%) 126,300 1,217.82 0 0 9,900 10,550 9,210
12/12/2025 9,900 -0.45 (-4.35%) 213,200 2,136.93 0 0 10,350 11,050 9,630
11/12/2025 10,350 0.05 (0.49%) 253,500 2,578.91 0 0 10,300 11,000 9,580
10/12/2025 10,300 0.3 (3%) 254,100 2,582.03 0 0 10,000 10,700 9,300
09/12/2025 10,000 0 (0%) 181,500 1,790.12 0 0 10,000 10,700 9,300
08/12/2025 10,000 -0.3 (-2.91%) 55,500 554.94 0 0 10,300 11,000 9,580
05/12/2025 10,300 -0.1 (-0.96%) 184,000 1,849.15 0 0 10,400 11,100 9,680
04/12/2025 10,400 0 (0%) 156,400 1,606.56 0 0 10,400 11,100 9,680
03/12/2025 10,400 -0.1 (-0.95%) 258,400 2,623.05 0 0 10,500 11,200 9,770
02/12/2025 10,500 -0.2 (-1.87%) 822,800 8,261.09 0 0 10,700 11,400 9,960
01/12/2025 10,700 -0.2 (-1.83%) 46,300 488.56 0 0 10,900 11,650 10,150
28/11/2025 10,900 0.2 (1.87%) 1,500,700 15,781.2 0 0 10,700 11,400 9,960
27/11/2025 10,700 -0.3 (-2.73%) 225,500 2,382.44 0 0 11,000 11,750 10,250
26/11/2025 11,000 0 (0%) 123,700 1,350.28 0 0 11,000 11,750 10,250
25/11/2025 11,000 0.2 (1.85%) 1,120,100 12,370.98 0 0 10,800 11,550 10,050
24/11/2025 10,800 0 (0%) 91,800 984.37 0 0 10,800 11,550 10,050
21/11/2025 10,800 0 (0%) 77,700 822.63 0 0 10,800 11,550 10,050
20/11/2025 10,800 0 (0%) 39,200 423.39 0 0 10,800 11,550 10,050
19/11/2025 10,800 -0.2 (-1.82%) 59,500 641.21 1,100,000 11,275 11,000 11,750 10,250
18/11/2025 11,000 -0.2 (-1.79%) 161,400 1,797.39 1,100,000 11,495 11,200 11,950 10,450
17/11/2025 11,200 0 (0%) 418,400 4,611.5 1,225,000 14,301.25 11,200 11,950 10,450
14/11/2025 11,200 0.1 (0.9%) 325,900 3,642.58 1,200,000 14,160 11,100 11,850 10,350
13/11/2025 11,100 0.05 (0.45%) 212,500 2,357.2 900,000 9,270 11,050 11,800 10,300
12/11/2025 11,050 0.4 (3.76%) 208,900 2,275.2 1,300,000 12,883 10,650 11,350 9,910
11/11/2025 10,650 0 (0%) 79,400 843.02 1,075,000 12,187.5 10,650 11,350 9,910
10/11/2025 10,650 0.2 (1.91%) 1,399,200 14,658.88 1,000,000 11,150 10,450 11,150 9,720
07/11/2025 10,450 -0.35 (-3.24%) 308,600 3,294.72 0 0 10,800 11,550 10,050
06/11/2025 10,800 0.2 (1.89%) 8,300 88.2 0 0 10,600 11,300 9,860
05/11/2025 10,600 0.05 (0.47%) 28,100 303.01 0 0 10,550 11,250 9,820
04/11/2025 10,550 0.05 (0.48%) 54,300 579.8 0 0 10,500 11,200 9,770
03/11/2025 10,500 -0.4 (-3.67%) 56,600 613.48 0 0 10,900 11,650 10,150
31/10/2025 10,900 -0.4 (-3.54%) 268,200 2,927.35 0 0 11,300 12,050 10,550
30/10/2025 11,300 -0.1 (-0.88%) 82,300 934.33 0 0 11,400 12,150 10,650
29/10/2025 11,400 -0.1 (-0.87%) 204,500 2,308.92 0 0 11,500 12,300 10,700
28/10/2025 11,500 0.1 (0.88%) 71,600 818.11 0 0 11,400 12,150 10,650
27/10/2025 11,400 0.4 (3.64%) 63,500 710.97 0 0 11,000 11,750 10,250
24/10/2025 11,000 0 (0%) 62,600 688.28 0 0 11,000 11,750 10,250
23/10/2025 11,000 0.1 (0.92%) 28,900 317.74 0 0 10,900 11,650 10,150
22/10/2025 10,900 0.1 (0.93%) 19,900 213.3 0 0 10,800 11,550 10,050
21/10/2025 10,800 -0.1 (-0.92%) 38,600 408.53 0 0 10,900 11,650 10,150
20/10/2025 10,900 0 (0%) 67,200 713.26 0 0 10,900 11,650 10,150
17/10/2025 10,900 0 (0%) 130,900 1,402.57 0 0 10,900 11,650 10,150
16/10/2025 10,900 -0.1 (-0.91%) 56,900 613.09 0 0 11,000 11,750 10,250
15/10/2025 11,000 -0.7 (-5.98%) 154,600 1,740.14 600,000 6,600 11,700 12,500 10,900
14/10/2025 11,700 -0.15 (-1.27%) 360,700 4,232.34 0 0 11,850 12,650 11,050
13/10/2025 11,850 0.75 (6.76%) 698,800 8,158.27 0 0 11,100 11,850 10,350
10/10/2025 11,100 0.45 (4.23%) 364,400 3,928.12 2,000,000 19,900 10,650 11,350 9,910
09/10/2025 10,650 -0.35 (-3.18%) 46,500 506.62 0 0 11,000 11,750 10,250
08/10/2025 11,000 -0.25 (-2.22%) 174,800 1,890.26 0 0 11,250 12,000 10,500
07/10/2025 11,250 -0.55 (-4.66%) 72,800 821.25 0 0 11,800 12,600 11,000
06/10/2025 11,800 -0.05 (-0.42%) 16,600 196.08 0 0 11,850 12,650 11,050
03/10/2025 11,850 -0.1 (-0.84%) 34,200 403.08 0 0 11,950 12,750 11,150
02/10/2025 11,950 0 (0%) 51,400 611.77 0 0 11,950 12,750 11,150
01/10/2025 11,950 -0.05 (-0.42%) 29,800 356.74 0 0 12,000 12,800 11,200
30/09/2025 12,000 -0.2 (-1.64%) 92,400 1,104.68 0 0 12,200 13,050 11,350

Historical Data-ko - BSC

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