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
29/04/2026 10,100 0.2 (2.02%) 78,200 780.71 0 0 9,900 10,800 9,000
28/04/2026 9,900 0 (0%) 1,300 12.87 0 0 9,900 10,800 9,000
24/04/2026 9,900 -0.2 (-1.98%) 74,766 726.68 0 0 10,100 11,100 9,100
23/04/2026 10,100 0.2 (2.02%) 1,979 19.77 0 0 9,900 10,800 9,000
22/04/2026 9,900 0 (0%) 89,580 886.63 0 0 9,900 10,800 9,000
21/04/2026 9,900 0.1 (1.02%) 2,147 20.94 0 0 9,800 10,700 8,900
20/04/2026 9,800 0 (0%) 8,548 84.22 0 0 9,800 10,700 8,900
17/04/2026 9,800 -0.2 (-2%) 28,200 277.72 0 0 10,000 11,000 9,000
16/04/2026 10,000 0.2 (2.04%) 20,210 200.32 0 0 9,800 10,700 8,900
15/04/2026 9,800 -0.4 (-3.92%) 20,970 211.56 0 0 10,200 11,200 9,200
14/04/2026 10,200 0.1 (0.99%) 4,711 47.63 0 0 10,100 11,100 9,100
13/04/2026 10,100 0 (0%) 10,701 107.19 0 0 10,100 11,100 9,100
10/04/2026 10,100 -0.1 (-0.98%) 40,600 413.13 0 0 10,200 11,200 9,200
09/04/2026 10,200 0 (0%) 18,600 189.03 0 0 10,200 11,200 9,200
08/04/2026 10,200 0 (0%) 28,400 289.82 0 0 10,200 11,200 9,200
07/04/2026 10,200 -0.1 (-0.97%) 169,500 1,727.5 0 0 10,300 11,300 9,300
06/04/2026 10,300 -0.1 (-0.96%) 144,000 1,488.76 0 0 10,400 11,400 9,400
03/04/2026 10,400 0.2 (1.96%) 390,178 4,093.56 0 0 10,200 11,200 9,200
02/04/2026 10,200 0 (0%) 229,600 2,321.96 0 0 10,200 11,200 9,200
01/04/2026 10,200 0 (0%) 89,576 909.82 0 0 10,200 11,200 9,200
31/03/2026 10,200 0.1 (0.99%) 119,955 1,244.27 0 0 10,100 11,100 9,100
30/03/2026 10,100 0.9 (9.78%) 197,493 1,992.81 0 0 9,200 10,100 8,300
27/03/2026 9,200 0.8 (9.52%) 133,504 1,213.69 0 0 8,400 9,200 7,600
26/03/2026 8,400 -0.3 (-3.45%) 1,101 9.19 0 0 8,700 9,500 7,900
25/03/2026 8,700 0.1 (1.16%) 14,200 121.03 0 0 8,600 9,400 7,800
24/03/2026 8,600 0.2 (2.38%) 1,400 11.95 0 0 8,400 9,200 7,600
23/03/2026 8,400 0 (0%) 8,200 67.19 0 0 8,400 9,200 7,600
20/03/2026 8,400 0.3 (3.7%) 58,002 488.43 0 0 8,100 8,900 7,300
19/03/2026 8,100 0 (0%) 21,000 168.12 0 0 8,100 8,900 7,300
18/03/2026 8,100 0 (0%) 29,535 238.75 0 0 8,100 8,900 7,300
17/03/2026 8,100 0 (0%) 37,414 302.91 0 0 8,100 8,900 7,300
16/03/2026 8,100 -0.1 (-1.22%) 30,029 245.96 0 0 8,200 9,000 7,400
13/03/2026 8,200 0 (0%) 31,102 252.39 0 0 8,200 9,000 7,400
12/03/2026 8,200 0.2 (2.5%) 31,109 249.99 0 0 8,000 8,800 7,200
11/03/2026 8,000 0.3 (3.9%) 215,695 1,711.8 239,000 1,673 7,700 8,400 7,000
10/03/2026 7,700 -0.8 (-9.41%) 157,861 1,279.31 200,000 1,800 8,500 9,300 7,700
09/03/2026 8,500 -0.9 (-9.57%) 62,776 534.16 0 0 9,400 10,300 8,500
06/03/2026 9,400 0.1 (1.08%) 210,800 1,939.67 0 0 9,300 10,200 8,400
05/03/2026 9,300 0 (0%) 2,500 23.24 0 0 9,300 10,200 8,400
04/03/2026 9,300 0 (0%) 7,570 69.1 0 0 9,300 10,200 8,400
03/03/2026 9,300 -0.1 (-1.06%) 6,611 61.17 0 0 9,400 10,300 8,500
02/03/2026 9,400 -0.1 (-1.05%) 20,920 193.93 0 0 9,500 10,400 8,600
27/02/2026 9,500 0.1 (1.06%) 1,659 15.76 0 0 9,400 10,300 8,500
26/02/2026 9,400 0 (0%) 9,270 87.18 0 0 9,400 10,300 8,500
25/02/2026 9,400 -0.1 (-1.05%) 19,794 188.4 0 0 9,500 10,400 8,600
24/02/2026 9,500 -0.2 (-2.06%) 16,660 160.2 0 0 9,700 10,600 8,800
23/02/2026 9,700 -0.2 (-2.02%) 30,569 301.13 0 0 9,900 10,800 9,000
13/02/2026 9,900 0.2 (2.06%) 13,600 132.46 0 0 9,700 10,600 8,800
12/02/2026 9,700 0.2 (2.11%) 4,090 39.29 0 0 9,500 10,400 8,600
11/02/2026 9,500 -0.3 (-3.06%) 23,522 229.03 0 0 9,800 10,700 8,900
10/02/2026 9,800 0.6 (6.52%) 76,790 755.02 0 0 9,200 10,100 8,300
09/02/2026 9,200 -0.1 (-1.08%) 11,600 107.75 0 0 9,300 10,200 8,400
06/02/2026 9,300 -0.2 (-2.11%) 57,467 529.94 0 0 9,500 10,400 8,600
05/02/2026 9,500 0 (0%) 9,520 89.54 0 0 9,500 10,400 8,600
04/02/2026 9,500 0.1 (1.06%) 4,607 43.29 0 0 9,400 10,300 8,500
03/02/2026 9,400 0 (0%) 12,900 120.01 0 0 9,400 10,300 8,500
02/02/2026 9,400 0 (0%) 3,602 33.86 0 0 9,400 10,300 8,500
30/01/2026 9,400 0 (0%) 57,840 538.67 0 0 9,400 10,300 8,500
29/01/2026 9,400 0 (0%) 32,422 303.75 0 0 9,400 10,300 8,500
28/01/2026 9,400 0 (0%) 10,900 100.36 0 0 9,400 10,300 8,500
27/01/2026 9,400 0 (0%) 9,200 84.85 0 0 9,400 10,300 8,500
26/01/2026 9,400 0 (0%) 1,800 16.84 0 0 9,400 10,300 8,500
23/01/2026 9,400 0 (0%) 13,040 121.42 0 0 9,400 10,300 8,500
22/01/2026 9,400 0 (0%) 25,815 238.7 0 0 9,400 10,300 8,500
21/01/2026 9,400 -0.1 (-1.05%) 11,900 111.68 0 0 9,500 10,400 8,600
20/01/2026 9,500 0.1 (1.06%) 16,595 155.44 0 0 9,400 10,300 8,500
19/01/2026 9,400 0.1 (1.08%) 79,440 736.01 0 0 9,300 10,200 8,400
16/01/2026 9,300 0 (0%) 8,821 81.93 0 0 9,300 10,200 8,400
15/01/2026 9,300 0 (0%) 4,859 44.28 0 0 9,300 10,200 8,400
14/01/2026 9,300 -0.1 (-1.06%) 22,517 207.42 0 0 9,400 10,300 8,500
13/01/2026 9,400 0.3 (3.3%) 14,277 133.48 0 0 9,100 10,000 8,200
12/01/2026 9,100 -0.1 (-1.09%) 56,296 517.23 0 0 9,200 10,100 8,300
09/01/2026 9,200 -0.2 (-2.13%) 24,429 225.96 0 0 9,400 10,300 8,500
08/01/2026 9,400 0 (0%) 23,980 222.43 0 0 9,400 10,300 8,500
07/01/2026 9,400 0.1 (1.08%) 19,100 180.42 0 0 9,300 10,200 8,400
06/01/2026 9,300 -0.1 (-1.06%) 23,360 216.24 0 0 9,400 10,300 8,500
05/01/2026 9,400 0 (0%) 13,800 127.59 0 0 9,400 10,300 8,500
31/12/2025 9,400 0 (0%) 13,100 122.28 0 0 9,400 10,300 8,500
30/12/2025 9,400 0 (0%) 3,600 33.85 0 0 9,400 10,300 8,500
29/12/2025 9,400 0 (0%) 31,100 288.89 0 0 9,400 10,300 8,500
26/12/2025 9,400 0 (0%) 25,600 237.4 0 0 9,400 10,300 8,500
25/12/2025 9,400 -0.1 (-1.05%) 27,700 253.71 0 0 9,500 10,400 8,600
24/12/2025 9,500 0.3 (3.26%) 47,314 430.4 0 0 9,200 10,100 8,300
23/12/2025 9,200 -0.1 (-1.08%) 30,200 275.79 84,500 709.8 9,300 10,200 8,400
22/12/2025 9,300 0 (0%) 4,001 36.87 0 0 9,300 10,200 8,400
19/12/2025 9,300 0 (0%) 5,256 48.37 0 0 9,300 10,200 8,400
18/12/2025 9,300 0 (0%) 8,818 80.76 0 0 9,300 10,200 8,400
17/12/2025 9,300 0 (0%) 10,000 93.52 84,500 861.9 9,300 10,200 8,400
16/12/2025 9,300 -0.1 (-1.06%) 3,241 30.07 0 0 9,400 10,300 8,500
15/12/2025 9,400 0.2 (2.17%) 573 5.33 0 0 9,200 10,100 8,300
12/12/2025 9,200 -0.2 (-2.13%) 15,048 140.69 100,000 850 9,400 10,300 8,500
11/12/2025 9,400 0 (0%) 6,100 57.35 0 0 9,400 10,300 8,500
10/12/2025 9,400 0 (0%) 106,500 1,000.54 0 0 9,400 10,300 8,500
09/12/2025 9,400 0.1 (1.08%) 7,320 68.32 0 0 9,300 10,200 8,400
08/12/2025 9,300 -0.1 (-1.06%) 8,353 78.48 0 0 9,400 10,300 8,500
05/12/2025 9,400 -0.1 (-1.05%) 3,200 30.27 0 0 9,500 10,400 8,600
04/12/2025 9,500 -0.1 (-1.04%) 16,230 153.9 0 0 9,600 10,500 8,700
03/12/2025 9,600 0.2 (2.13%) 70,161 668.86 0 0 9,400 10,300 8,500
02/12/2025 9,400 0 (0%) 700 6.53 0 0 9,400 10,300 8,500
01/12/2025 9,400 0.1 (1.08%) 8,100 74.9 0 0 9,300 10,200 8,400
28/11/2025 9,300 -0.3 (-3.13%) 21,600 201.86 0 0 9,600 10,500 8,700
27/11/2025 9,600 -0.2 (-2.04%) 8,640 82.48 0 0 9,800 10,700 8,900
26/11/2025 9,800 0.3 (3.16%) 17,500 169.64 0 0 9,500 10,400 8,600
25/11/2025 9,500 0 (0%) 8,019 75.95 0 0 9,500 10,400 8,600
24/11/2025 9,500 0.1 (1.06%) 102,803 975.85 0 0 9,400 10,300 8,500
21/11/2025 9,400 0 (0%) 7,200 67.68 0 0 9,400 10,300 8,500
20/11/2025 9,400 0 (0%) 3,300 31.04 0 0 9,400 10,300 8,500
19/11/2025 9,400 -0.1 (-1.05%) 6,700 62.98 0 0 9,500 10,400 8,600
18/11/2025 9,500 0.1 (1.06%) 17,201 162.22 0 0 9,400 10,300 8,500
17/11/2025 9,400 0 (0%) 18,114 168.88 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 21,411 199.09 0 0 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 27,301 255.27 0 0 9,400 10,300 8,500
12/11/2025 9,400 -0.1 (-1.05%) 16,800 158.31 0 0 9,500 10,400 8,600
11/11/2025 9,500 0 (0%) 14,600 135.67 0 0 9,500 10,400 8,600
10/11/2025 9,500 -0.2 (-2.06%) 44,301 417.32 0 0 9,700 10,600 8,800
07/11/2025 9,700 -0.2 (-2.02%) 21,300 206.54 0 0 9,900 10,800 9,000
06/11/2025 9,900 -0.1 (-1%) 16,851 167.45 0 0 10,000 11,000 9,000
05/11/2025 10,000 0 (0%) 44,700 446.52 0 0 10,000 11,000 9,000
04/11/2025 10,000 -0.3 (-2.91%) 101,450 1,018.02 0 0 10,300 11,300 9,300
03/11/2025 10,300 0 (0%) 34,200 352.5 0 0 10,300 11,300 9,300
31/10/2025 10,300 0.2 (1.98%) 47,460 489.62 0 0 10,100 11,100 9,100
30/10/2025 10,100 0.1 (1%) 19,103 190.79 0 0 10,000 11,000 9,000
29/10/2025 10,000 0 (0%) 48,001 480.49 0 0 10,000 11,000 9,000

Historical Data-ko - BSC

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