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
13/03/2026 8,500 0 (0%) 132,704 1,121.37 4,000,000 31,600 8,500 9,300 7,700
12/03/2026 8,500 0.4 (4.94%) 299,230 2,494.56 0 0 8,100 8,900 7,300
11/03/2026 8,100 0.2 (2.53%) 165,459 1,324.67 0 0 7,900 8,600 7,200
10/03/2026 7,900 -0.1 (-1.25%) 1,030,093 8,162.9 0 0 8,000 8,800 7,200
09/03/2026 8,000 -0.8 (-9.09%) 923,780 7,434.93 0 0 8,800 9,600 8,000
06/03/2026 8,800 0 (0%) 163,700 1,432.85 0 0 8,800 9,600 8,000
05/03/2026 8,800 -0.1 (-1.12%) 34,256 300.77 0 0 8,900 9,700 8,100
04/03/2026 8,900 0 (0%) 54,026 473.63 0 0 8,900 9,700 8,100
03/03/2026 8,900 -0.1 (-1.11%) 108,605 949.5 0 0 9,000 9,900 8,100
02/03/2026 9,000 0 (0%) 89,972 806.13 0 0 9,000 9,900 8,100
27/02/2026 9,000 0 (0%) 153,210 1,373.89 0 0 9,000 9,900 8,100
26/02/2026 9,000 -0.1 (-1.1%) 100,141 895.18 0 0 9,100 10,000 8,200
25/02/2026 9,100 0 (0%) 33,851 305.06 0 0 9,100 10,000 8,200
24/02/2026 9,100 0.1 (1.11%) 70,673 632.98 0 0 9,000 9,900 8,100
23/02/2026 9,000 0 (0%) 59,539 534.85 0 0 9,000 9,900 8,100
13/02/2026 9,000 0.1 (1.12%) 27,931 247.89 0 0 8,900 9,700 8,100
12/02/2026 8,900 0 (0%) 16,922 149.4 0 0 8,900 9,700 8,100
11/02/2026 8,900 0 (0%) 2,520 22.44 0 0 8,900 9,700 8,100
10/02/2026 8,900 0.1 (1.14%) 127,705 1,143.44 2,500,000 22,500 8,800 9,600 8,000
09/02/2026 8,800 0 (0%) 4,743 41.52 2,645,000 23,805 8,800 9,600 8,000
06/02/2026 8,800 -0.1 (-1.12%) 50,563 443.4 0 0 8,900 9,700 8,100
05/02/2026 8,900 0 (0%) 57,485 505.82 0 0 8,900 9,700 8,100
04/02/2026 8,900 0 (0%) 65,163 574.23 0 0 8,900 9,700 8,100
03/02/2026 8,900 0.1 (1.14%) 24,400 214.89 0 0 8,800 9,600 8,000
02/02/2026 8,800 0 (0%) 126,912 1,111.54 0 0 8,800 9,600 8,000
30/01/2026 8,800 -0.1 (-1.12%) 161,397 1,432.73 0 0 8,900 9,700 8,100
29/01/2026 8,900 0 (0%) 49,875 440.15 0 0 8,900 9,700 8,100
28/01/2026 8,900 0 (0%) 30,992 272.29 0 0 8,900 9,700 8,100
27/01/2026 8,900 0.1 (1.14%) 13,528 119.11 0 0 8,800 9,600 8,000
26/01/2026 8,800 -0.2 (-2.22%) 53,440 472.98 0 0 9,000 9,900 8,100
23/01/2026 9,000 0 (0%) 66,430 596.45 0 0 9,000 9,900 8,100
22/01/2026 9,000 0 (0%) 82,973 737.6 0 0 9,000 9,900 8,100
21/01/2026 9,000 -0.1 (-1.1%) 20,342 181.72 0 0 9,100 10,000 8,200
20/01/2026 9,100 0.1 (1.11%) 42,820 387.49 0 0 9,000 9,900 8,100
19/01/2026 9,000 0 (0%) 57,669 520.18 0 0 9,000 9,900 8,100
16/01/2026 9,000 0.2 (2.27%) 148,535 1,308.82 0 0 8,800 9,600 8,000
15/01/2026 8,800 -0.1 (-1.12%) 109,675 962.65 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.1 (-1.11%) 65,760 582.88 0 0 9,000 9,900 8,100
13/01/2026 9,000 0 (0%) 55,472 499.08 0 0 9,000 9,900 8,100
12/01/2026 9,000 0 (0%) 71,008 631.45 0 0 9,000 9,900 8,100
09/01/2026 9,000 0 (0%) 24,240 215.89 0 0 9,000 9,900 8,100
08/01/2026 9,000 0 (0%) 65,805 590.09 0 0 9,000 9,900 8,100
07/01/2026 9,000 -0.1 (-1.1%) 50,800 457.68 0 0 9,100 10,000 8,200
06/01/2026 9,100 0 (0%) 148,315 1,331.37 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 29,908 269.52 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 52,800 478.06 0 0 9,100 10,000 8,200
30/12/2025 9,100 -0.1 (-1.09%) 32,354 293.15 0 0 9,200 10,100 8,300
29/12/2025 9,200 0.1 (1.1%) 54,390 495.1 0 0 9,100 10,000 8,200
26/12/2025 9,100 -0.1 (-1.09%) 54,337 490.02 0 0 9,200 10,100 8,300
25/12/2025 9,200 0 (0%) 79,854 729.23 0 0 9,200 10,100 8,300
24/12/2025 9,200 0.1 (1.1%) 105,470 953.09 0 0 9,100 10,000 8,200
23/12/2025 9,100 -0.1 (-1.09%) 36,062 328.32 0 0 9,200 10,100 8,300
22/12/2025 9,200 0 (0%) 67,617 619.12 0 0 9,200 10,100 8,300
19/12/2025 9,200 0 (0%) 44,882 409.82 0 0 9,200 10,100 8,300
18/12/2025 9,200 0 (0%) 13,200 120.84 0 0 9,200 10,100 8,300
17/12/2025 9,200 -0.1 (-1.08%) 77,110 708.54 0 0 9,300 10,200 8,400
16/12/2025 9,300 0 (0%) 23,512 215.95 0 0 9,300 10,200 8,400
15/12/2025 9,300 -0.1 (-1.06%) 40,805 375.51 0 0 9,400 10,300 8,500
12/12/2025 9,400 0 (0%) 40,505 375.78 143,000 1,217.5 9,400 10,300 8,500
11/12/2025 9,400 0 (0%) 20,560 191.01 0 0 9,400 10,300 8,500
10/12/2025 9,400 0 (0%) 25,891 241.3 20,000 206 9,400 10,300 8,500
09/12/2025 9,400 0.1 (1.08%) 55,376 516.55 0 0 9,300 10,200 8,400
08/12/2025 9,300 -0.2 (-2.11%) 114,118 1,075.65 92,000 800.4 9,500 10,400 8,600
05/12/2025 9,500 -0.1 (-1.04%) 47,830 448.17 0 0 9,600 10,500 8,700
04/12/2025 9,600 0.1 (1.05%) 38,948 369.53 92,000 956.8 9,500 10,400 8,600
03/12/2025 9,500 0.1 (1.06%) 74,138 704.21 0 0 9,400 10,300 8,500
02/12/2025 9,400 0.1 (1.08%) 31,647 295.27 0 0 9,300 10,200 8,400
01/12/2025 9,300 0 (0%) 42,411 394.79 0 0 9,300 10,200 8,400
28/11/2025 9,300 -0.2 (-2.11%) 39,200 368.33 0 0 9,500 10,400 8,600
27/11/2025 9,500 0 (0%) 27,144 257.37 0 0 9,500 10,400 8,600
26/11/2025 9,500 0.4 (4.4%) 192,545 1,862.06 0 0 9,100 10,000 8,200
25/11/2025 9,100 0 (0%) 69,236 634.05 0 0 9,100 10,000 8,200
24/11/2025 9,100 -0.1 (-1.09%) 78,910 721.92 0 0 9,200 10,100 8,300
21/11/2025 9,200 -0.2 (-2.13%) 44,588 413.15 0 0 9,400 10,300 8,500
20/11/2025 9,400 0 (0%) 33,078 308.65 0 0 9,400 10,300 8,500
19/11/2025 9,400 -0.1 (-1.05%) 39,290 370.01 0 0 9,500 10,400 8,600
18/11/2025 9,500 0 (0%) 49,070 460.59 0 0 9,500 10,400 8,600
17/11/2025 9,500 0.1 (1.06%) 48,647 456.22 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 144,036 1,345.79 0 0 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 26,854 250.05 0 0 9,400 10,300 8,500
12/11/2025 9,400 0.1 (1.08%) 30,026 280.49 0 0 9,300 10,200 8,400
11/11/2025 9,300 -0.1 (-1.06%) 48,198 445.9 0 0 9,400 10,300 8,500
10/11/2025 9,400 0 (0%) 43,400 399.83 0 0 9,400 10,300 8,500
07/11/2025 9,400 -0.1 (-1.05%) 86,206 805.19 0 0 9,500 10,400 8,600
06/11/2025 9,500 0 (0%) 71,126 670.54 0 0 9,500 10,400 8,600
05/11/2025 9,500 -0.1 (-1.04%) 55,806 530.1 0 0 9,600 10,500 8,700
04/11/2025 9,600 0 (0%) 171,090 1,604.86 0 0 9,600 10,500 8,700
03/11/2025 9,600 -0.1 (-1.03%) 87,830 843.06 0 0 9,700 10,600 8,800
31/10/2025 9,700 0.2 (2.11%) 271,357 2,664.92 0 0 9,500 10,400 8,600
30/10/2025 9,500 -0.1 (-1.04%) 114,443 1,080.72 0 0 9,600 10,500 8,700
29/10/2025 9,600 0.2 (2.13%) 126,179 1,207.75 0 0 9,400 10,300 8,500
28/10/2025 9,400 0 (0%) 89,000 831.28 0 0 9,400 10,300 8,500
27/10/2025 9,400 0 (0%) 47,421 441.43 0 0 9,400 10,300 8,500
24/10/2025 9,400 0.1 (1.08%) 154,113 1,413.49 0 0 9,300 10,200 8,400
23/10/2025 9,300 0 (0%) 60,909 560.67 0 0 9,300 10,200 8,400
22/10/2025 9,300 0.1 (1.09%) 159,101 1,435.48 0 0 9,200 10,100 8,300
21/10/2025 9,200 0.2 (2.22%) 291,182 2,624.35 0 0 9,000 9,900 8,100
20/10/2025 9,000 -0.4 (-4.26%) 392,232 3,595.12 0 0 9,400 10,300 8,500
17/10/2025 9,400 -0.2 (-2.08%) 163,440 1,552.26 0 0 9,600 10,500 8,700
16/10/2025 9,600 0 (0%) 76,445 733.2 0 0 9,600 10,500 8,700
15/10/2025 9,600 0 (0%) 138,818 1,329.6 0 0 9,600 10,500 8,700
14/10/2025 9,600 0 (0%) 322,467 3,059.37 0 0 9,600 10,500 8,700
13/10/2025 9,600 0.1 (1.05%) 168,324 1,599.02 0 0 9,500 10,400 8,600
10/10/2025 9,500 0 (0%) 102,978 979.87 0 0 9,500 10,400 8,600
09/10/2025 9,500 0 (0%) 109,315 1,039.77 0 0 9,500 10,400 8,600
08/10/2025 9,500 0.1 (1.06%) 41,648 398.79 0 0 9,400 10,300 8,500
07/10/2025 9,400 -0.2 (-2.08%) 92,781 886.4 0 0 9,600 10,500 8,700
06/10/2025 9,600 0.3 (3.23%) 133,517 1,272.16 0 0 9,300 10,200 8,400
03/10/2025 9,300 -0.2 (-2.11%) 233,643 2,194.67 0 0 9,500 10,400 8,600
02/10/2025 9,500 -0.2 (-2.06%) 170,504 1,638.79 0 0 9,700 10,600 8,800
01/10/2025 9,700 -0.1 (-1.02%) 159,070 1,541.77 0 0 9,800 10,700 8,900
30/09/2025 9,800 0 (0%) 298,294 2,866.82 0 0 9,800 10,700 8,900
29/09/2025 9,800 0 (0%) 244,613 2,371.75 0 0 9,800 10,700 8,900
26/09/2025 9,800 -0.1 (-1.01%) 440,034 4,347.78 0 0 9,900 10,800 9,000
25/09/2025 9,900 0.2 (2.06%) 219,981 2,194.55 0 0 9,700 10,600 8,800
24/09/2025 9,700 -0.2 (-2.02%) 421,751 4,099.26 0 0 9,900 10,800 9,000
23/09/2025 9,900 0 (0%) 368,701 3,588.4 0 0 9,900 10,800 9,000
22/09/2025 9,900 0.1 (1.02%) 736,085 7,199.96 0 0 9,800 10,700 8,900
19/09/2025 9,800 -0.6 (-5.77%) 808,497 8,177.08 0 0 10,400 11,400 9,400
18/09/2025 10,400 -0.2 (-1.89%) 629,686 6,574.24 0 0 10,600 11,600 9,600
17/09/2025 10,600 -0.3 (-2.75%) 831,719 8,942.89 0 0 10,900 11,900 9,900
16/09/2025 10,900 -0.7 (-6.03%) 1,100,657 12,304.11 0 0 11,600 12,700 10,500
15/09/2025 11,600 -0.4 (-3.33%) 571,710 6,791.2 0 0 12,000 13,200 10,800

Historical Data-ko - BSC

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