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 11,100 0 (0%) 22,706 251.89 0 0 11,100 12,200 10,000
01/04/2026 11,100 -0.2 (-1.77%) 26,453 292.52 0 0 11,300 12,400 10,200
31/03/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
30/03/2026 11,300 0.1 (0.89%) 4,204 47.01 0 0 11,200 12,300 10,100
27/03/2026 11,200 0.3 (2.75%) 63,305 700.86 0 0 10,900 11,900 9,900
26/03/2026 11,400 0 (0%) 81,224 926.27 0 0 11,400 12,500 10,300
25/03/2026 11,400 0.3 (2.7%) 37,521 420.74 0 0 11,100 12,200 10,000
24/03/2026 11,100 0 (0%) 141,404 1,561.82 0 0 11,100 12,200 10,000
23/03/2026 11,100 -0.1 (-0.89%) 32,809 361.99 0 0 11,200 12,300 10,100
20/03/2026 11,200 0.2 (1.82%) 102,268 1,145.37 0 0 11,000 12,100 9,900
19/03/2026 11,000 -0.3 (-2.65%) 11,200 123.66 0 0 11,300 12,400 10,200
18/03/2026 11,300 0 (0%) 57,850 648.09 0 0 11,300 12,400 10,200
17/03/2026 11,300 0.2 (1.8%) 19,701 219.68 0 0 11,100 12,200 10,000
16/03/2026 11,100 0.1 (0.91%) 36,400 401.67 50,000 525 11,000 12,100 9,900
13/03/2026 11,000 -0.1 (-0.9%) 53,711 590.56 0 0 11,100 12,200 10,000
12/03/2026 11,100 0.6 (5.71%) 104,537 1,138.7 0 0 10,500 11,500 9,500
11/03/2026 10,500 0 (0%) 80,500 845.35 0 0 10,500 11,500 9,500
10/03/2026 10,500 0.2 (1.94%) 83,713 887.21 0 0 10,300 11,300 9,300
09/03/2026 10,300 -0.6 (-5.5%) 121,200 1,295.56 0 0 10,900 11,900 9,900
06/03/2026 10,900 -0.1 (-0.91%) 10,400 114.17 0 0 11,000 12,100 9,900
05/03/2026 11,000 0.2 (1.85%) 42,700 467.15 0 0 10,800 11,800 9,800
04/03/2026 10,800 -0.2 (-1.82%) 18,753 203.87 0 0 11,000 12,100 9,900
03/03/2026 11,000 -0.1 (-0.9%) 39,829 441.09 0 0 11,100 12,200 10,000
02/03/2026 11,100 0.3 (2.78%) 43,035 479.06 0 0 10,800 11,800 9,800
27/02/2026 10,800 -0.2 (-1.82%) 41,100 451.88 0 0 11,000 12,100 9,900
26/02/2026 11,000 0.3 (2.8%) 166,901 1,821.32 0 0 10,700 11,700 9,700
25/02/2026 10,700 0 (0%) 90,481 967.63 0 0 10,700 11,700 9,700
24/02/2026 10,700 -0.1 (-0.93%) 5,600 60.12 0 0 10,800 11,800 9,800
23/02/2026 10,800 0.3 (2.86%) 41,700 444.77 0 0 10,500 11,500 9,500
13/02/2026 10,500 0 (0%) 21,000 220.5 0 0 10,500 11,500 9,500
12/02/2026 10,500 0.1 (0.96%) 2,500 26.25 0 0 10,400 11,400 9,400
11/02/2026 10,400 -0.1 (-0.95%) 25,600 268.58 0 0 10,500 11,500 9,500
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/02/2026 10,500 0.1 (0.96%) 34,500 362.27 0 0 10,400 11,400 9,400
06/02/2026 10,400 -0.1 (-0.95%) 113,405 1,190.35 0 0 10,500 11,500 9,500
05/02/2026 10,500 0 (0%) 176,400 1,852.2 0 0 10,500 11,500 9,500
04/02/2026 10,500 -0.1 (-0.94%) 413,338 4,340.61 0 0 10,600 11,600 9,600
03/02/2026 10,600 0 (0%) 56,557 596.01 0 0 10,600 11,600 9,600
02/02/2026 10,600 -1 (-8.62%) 754,871 8,148.88 0 0 11,600 12,700 10,500
30/01/2026 11,600 0 (0%) 3,800 43.89 0 0 11,600 12,700 10,500
29/01/2026 11,600 0 (0%) 18,101 209.97 0 0 11,600 12,700 10,500
28/01/2026 11,600 -0.2 (-1.69%) 1,125 13.05 0 0 11,800 12,900 10,700
27/01/2026 11,800 0 (0%) 1,000 11.8 0 0 11,800 12,900 10,700
26/01/2026 11,800 0 (0%) 17,700 208.86 0 0 11,800 12,900 10,700
23/01/2026 11,800 0 (0%) 5,301 62.55 0 0 11,800 12,900 10,700
22/01/2026 11,800 0 (0%) 35,512 419.03 0 0 11,800 12,900 10,700
21/01/2026 11,800 0 (0%) 42,600 500.17 0 0 11,800 12,900 10,700
20/01/2026 11,800 0.2 (1.72%) 28,000 331.63 0 0 11,600 12,700 10,500
19/01/2026 11,600 -0.1 (-0.85%) 3,200 37.3 0 0 11,700 12,800 10,600
16/01/2026 11,700 0.3 (2.63%) 6,800 78.94 0 0 11,400 12,500 10,300
15/01/2026 11,400 0 (0%) 10,500 120.3 0 0 11,400 12,500 10,300
14/01/2026 11,400 0 (0%) 500 5.7 18,000 203.4 11,400 12,500 10,300
13/01/2026 11,400 0.1 (0.88%) 30,101 341.8 0 0 11,300 12,400 10,200
12/01/2026 11,300 -0.1 (-0.88%) 11,856 133.56 0 0 11,400 12,500 10,300
09/01/2026 11,400 0.1 (0.88%) 11,736 132.02 0 0 11,300 12,400 10,200
08/01/2026 11,300 0 (0%) 1,265 14.27 0 0 11,300 12,400 10,200
07/01/2026 11,300 -0.1 (-0.88%) 4,100 46.34 0 0 11,400 12,500 10,300
06/01/2026 11,400 0.2 (1.79%) 700 7.98 0 0 11,200 12,300 10,100
05/01/2026 11,200 -0.1 (-0.88%) 6,501 73.42 0 0 11,300 12,400 10,200
31/12/2025 11,300 0 (0%) 13,801 155.96 0 0 11,300 12,400 10,200
30/12/2025 11,300 0 (0%) 5,200 58.76 0 0 11,300 12,400 10,200
29/12/2025 11,300 0 (0%) 24,230 274.42 0 0 11,300 12,400 10,200
26/12/2025 11,300 -0.1 (-0.88%) 2,606 29.7 0 0 11,400 12,500 10,300
25/12/2025 11,400 0 (0%) 9,300 106.02 0 0 11,400 12,500 10,300
24/12/2025 11,400 0 (0%) 3,000 34.2 0 0 11,400 12,500 10,300
23/12/2025 11,400 -0.2 (-1.72%) 11,902 135.83 0 0 11,600 12,700 10,500
22/12/2025 11,600 0.2 (1.75%) 11,000 125.76 0 0 11,400 12,500 10,300
19/12/2025 11,400 -0.1 (-0.87%) 310 3.53 0 0 11,500 12,600 10,400
18/12/2025 11,500 0 (0%) 38,400 441.6 0 0 11,500 12,600 10,400
17/12/2025 11,500 0 (0%) 7,399 85.09 0 0 11,500 12,600 10,400
16/12/2025 11,500 0.1 (0.88%) 4,900 56.12 0 0 11,400 12,500 10,300
15/12/2025 11,400 -0.1 (-0.87%) 20,010 228.53 0 0 11,500 12,600 10,400
12/12/2025 11,500 0 (0%) 32 0.37 0 0 11,500 12,600 10,400
11/12/2025 11,500 0 (0%) 2,400 27.5 0 0 11,500 12,600 10,400
10/12/2025 11,500 0 (0%) 6,700 77.11 0 0 11,500 12,600 10,400
09/12/2025 11,500 -0.2 (-1.71%) 1,500 17.26 0 0 11,700 12,800 10,600
08/12/2025 11,700 0 (0%) 1,024 11.79 0 0 11,700 12,800 10,600
05/12/2025 11,700 0 (0%) 16,000 187.2 0 0 11,700 12,800 10,600
04/12/2025 11,700 0.2 (1.74%) 10,600 121.97 0 0 11,500 12,600 10,400
03/12/2025 11,500 0 (0%) 13,437 154.17 0 0 11,500 12,600 10,400
02/12/2025 11,500 0.1 (0.88%) 11,000 125.5 0 0 11,400 12,500 10,300
01/12/2025 11,400 0 (0%) 28,400 323.86 0 0 11,400 12,500 10,300
28/11/2025 11,400 -0.2 (-1.72%) 3,556 40.94 0 0 11,600 12,700 10,500
27/11/2025 11,600 0.1 (0.87%) 3,300 38.18 0 0 11,500 12,600 10,400
26/11/2025 11,500 0 (0%) 13,000 148.5 0 0 11,500 12,600 10,400
25/11/2025 11,500 0 (0%) 28,000 321.9 0 0 11,500 12,600 10,400
24/11/2025 11,500 0.1 (0.88%) 7,700 87.89 0 0 11,400 12,500 10,300
21/11/2025 11,400 -0.1 (-0.87%) 53,200 606.48 0 0 11,500 12,600 10,400
20/11/2025 11,500 0.1 (0.88%) 8,062 92.42 0 0 11,400 12,500 10,300
19/11/2025 11,400 -0.1 (-0.87%) 23,100 263.39 0 0 11,500 12,600 10,400
18/11/2025 11,500 0 (0%) 26,400 304.27 0 0 11,500 12,600 10,400
17/11/2025 11,500 0.1 (0.88%) 15,238 175.93 0 0 11,400 12,500 10,300
14/11/2025 11,400 -0.3 (-2.56%) 86,500 980.41 0 0 11,700 12,800 10,600
13/11/2025 11,700 0.1 (0.86%) 207,200 2,351.55 0 0 11,600 12,700 10,500
12/11/2025 11,600 -0.2 (-1.69%) 107,600 1,228.49 0 0 11,800 12,900 10,700
11/11/2025 11,800 0 (0%) 1,800 20.93 0 0 11,800 12,900 10,700
10/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/11/2025 11,800 0 (0%) 500 5.9 0 0 11,800 12,900 10,700
06/11/2025 11,800 0 (0%) 2,100 24.7 0 0 11,800 12,900 10,700
05/11/2025 11,800 0 (0%) 4,000 47 0 0 11,800 12,900 10,700
04/11/2025 11,800 0 (0%) 4,401 51.55 0 0 11,800 12,900 10,700
03/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
31/10/2025 11,800 0 (0%) 20,726 244.57 0 0 11,800 12,900 10,700
30/10/2025 11,800 0.2 (1.72%) 311 3.59 0 0 11,600 12,700 10,500
29/10/2025 11,600 -0.4 (-3.33%) 1,608 18.66 0 0 12,000 13,200 10,800
28/10/2025 12,000 0.4 (3.45%) 1,226 14.14 0 0 11,600 12,700 10,500
27/10/2025 11,600 0.1 (0.87%) 207 2.39 0 0 11,500 12,600 10,400
24/10/2025 11,500 -0.5 (-4.17%) 950 11.35 0 0 12,000 13,200 10,800
23/10/2025 12,000 0.1 (0.84%) 700 8.4 0 0 11,900 13,000 10,800
22/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
21/10/2025 11,900 0.3 (2.59%) 22,625 258.99 0 0 11,600 12,700 10,500
20/10/2025 11,600 -0.1 (-0.85%) 3,500 40.7 0 0 11,700 12,800 10,600
17/10/2025 11,700 0 (0%) 2,641 31. 0 0 11,700 12,800 10,600
16/10/2025 11,700 -0.1 (-0.85%) 2,100 24.87 0 0 11,800 12,900 10,700
15/10/2025 11,800 -0.2 (-1.67%) 29,700 352.03 0 0 12,000 13,200 10,800
14/10/2025 12,000 -0.2 (-1.64%) 14,500 174.01 0 0 12,200 13,400 11,000
13/10/2025 12,200 0.1 (0.83%) 5,340 64.07 0 0 12,100 13,300 10,900
10/10/2025 12,100 0 (0%) 12,662 153.15 0 0 12,100 13,300 10,900
09/10/2025 12,100 -0.1 (-0.82%) 9,500 115.63 0 0 12,200 13,400 11,000
08/10/2025 12,200 0.1 (0.83%) 14,826 180.41 0 0 12,100 13,300 10,900
07/10/2025 12,100 0 (0%) 58,163 704.27 0 0 12,100 13,300 10,900
06/10/2025 12,100 -0.1 (-0.82%) 17,300 209.87 0 0 12,200 13,400 11,000
03/10/2025 12,200 0 (0%) 11,900 144.48 0 0 12,200 13,400 11,000
02/10/2025 12,200 0 (0%) 7,402 90.17 0 0 12,200 13,400 11,000

Historical Data-ko - BSC

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