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
02/03/2026 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
16/02/2026 9,900 0 (0%) 0 0 0 0 9,900 0 0
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
28/10/2025 10,000 0.2 (2.04%) 59,500 592.77 0 0 9,800 10,700 8,900
27/10/2025 9,800 0 (0%) 12,410 120.98 0 0 9,800 10,700 8,900
24/10/2025 9,800 0 (0%) 10,700 100.91 0 0 9,800 10,700 8,900
23/10/2025 9,800 0 (0%) 21,300 205 0 0 9,800 10,700 8,900
22/10/2025 9,800 0.1 (1.03%) 32,510 305.98 0 0 9,700 10,600 8,800
21/10/2025 9,700 -0.1 (-1.02%) 33,330 314.56 0 0 9,800 10,700 8,900
20/10/2025 9,800 -0.1 (-1.01%) 66,301 645.07 0 0 9,900 10,800 9,000
17/10/2025 9,900 -0.1 (-1%) 25,800 254.11 0 0 10,000 11,000 9,000
16/10/2025 10,000 0.1 (1.01%) 52,700 523.62 180,000 1,782 9,900 10,800 9,000
15/10/2025 9,900 0.2 (2.06%) 83,600 822.52 0 0 9,700 10,600 8,800
14/10/2025 9,700 0.1 (1.04%) 30,100 287.8 0 0 9,600 10,500 8,700
13/10/2025 9,600 0.1 (1.05%) 120,762 1,134.47 0 0 9,500 10,400 8,600
10/10/2025 9,500 0.1 (1.06%) 57,028 538.21 0 0 9,400 10,300 8,500
09/10/2025 9,400 -0.4 (-4.08%) 97,180 921.35 0 0 9,800 10,700 8,900
08/10/2025 9,800 0.1 (1.03%) 36,934 357.05 0 0 9,700 10,600 8,800
07/10/2025 9,700 0 (0%) 42,221 409.64 0 0 9,700 10,600 8,800
06/10/2025 9,700 0.1 (1.04%) 40,642 394.14 0 0 9,600 10,500 8,700
03/10/2025 9,600 0 (0%) 30,631 288.7 0 0 9,600 10,500 8,700
02/10/2025 9,600 -0.1 (-1.03%) 30,626 293.4 0 0 9,700 10,600 8,800
01/10/2025 9,700 0 (0%) 37,350 353.61 0 0 9,700 10,600 8,800
30/09/2025 9,700 0 (0%) 46,901 444.75 0 0 9,700 10,600 8,800
29/09/2025 9,700 -0.2 (-2.02%) 10,800 106.56 0 0 9,900 10,800 9,000
26/09/2025 9,900 -0.3 (-2.94%) 42,598 422.76 0 0 10,200 11,200 9,200
25/09/2025 10,200 0 (0%) 56,808 582.06 0 0 10,200 11,200 9,200
24/09/2025 10,200 0 (0%) 52,257 531.08 0 0 10,200 11,200 9,200
23/09/2025 10,200 0.4 (4.08%) 92,662 915.49 0 0 9,800 10,700 8,900
22/09/2025 9,800 -0.3 (-2.97%) 203,689 2,029.39 0 0 10,100 11,100 9,100
19/09/2025 10,100 -0.4 (-3.81%) 224,139 2,310.48 0 0 10,500 11,500 9,500
18/09/2025 10,500 0 (0%) 117,580 1,224.91 0 0 10,500 11,500 9,500
17/09/2025 10,500 0 (0%) 162,701 1,675.87 0 0 10,500 11,500 9,500
16/09/2025 10,500 -0.5 (-4.55%) 204,132 2,167.83 0 0 11,000 12,100 9,900
15/09/2025 11,000 -0.4 (-3.51%) 214,588 2,397.15 0 0 11,400 12,500 10,300
12/09/2025 11,400 1 (9.62%) 810,349 9,205.12 0 0 10,400 11,400 9,400
11/09/2025 10,400 0.9 (9.47%) 576,044 5,855.42 0 0 9,500 10,400 8,600
10/09/2025 9,500 0.5 (5.56%) 315,826 2,988.29 0 0 9,000 9,900 8,100
09/09/2025 9,000 0.3 (3.45%) 24,302 208.76 0 0 8,700 9,500 7,900
08/09/2025 8,700 -0.3 (-3.33%) 32,410 285.92 0 0 9,000 9,900 8,100
05/09/2025 9,000 -0.3 (-3.23%) 61,381 568.07 0 0 9,300 10,200 8,400
04/09/2025 9,300 0.6 (6.9%) 104,960 953.94 0 0 8,700 9,500 7,900
03/09/2025 8,700 -0.1 (-1.14%) 37,521 320.11 0 0 8,800 9,600 8,000

Historical Data-ko - BSC

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