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
27/03/2026 9,260 0.01 (0.11%) 21,700 200.29 0 0 9,250 9,890 8,610
26/03/2026 9,250 0.12 (1.31%) 37,100 342.68 0 0 9,130 9,760 8,500
25/03/2026 9,130 0.05 (0.55%) 46,400 422.32 0 0 9,080 9,710 8,450
24/03/2026 9,080 0.04 (0.44%) 71,900 650.52 0 0 9,040 9,670 8,410
23/03/2026 9,040 -0.16 (-1.74%) 185,200 1,690.79 0 0 9,200 9,840 8,560
20/03/2026 9,200 -0.05 (-0.54%) 67,400 617.15 0 0 9,250 9,890 8,610
19/03/2026 9,250 -0.15 (-1.6%) 110,400 1,019.75 0 0 9,400 10,050 8,750
18/03/2026 9,400 -0.08 (-0.84%) 40,000 377.85 0 0 9,480 10,100 8,820
17/03/2026 9,480 0.08 (0.85%) 89,600 844.34 0 0 9,400 10,050 8,750
16/03/2026 9,400 -0.07 (-0.74%) 171,400 1,603.53 0 0 9,470 10,100 8,810
13/03/2026 9,470 -0.03 (-0.32%) 40,000 378.1 0 0 9,500 10,150 8,840
12/03/2026 9,500 0.04 (0.42%) 49,300 463.73 0 0 9,460 10,100 8,800
11/03/2026 9,460 0.18 (1.94%) 128,400 1,200.5 0 0 9,280 9,920 8,640
10/03/2026 9,280 0 (0%) 364,400 3,380.05 0 0 9,280 9,920 8,640
09/03/2026 9,280 -0.69 (-6.92%) 341,800 3,174.07 0 0 9,970 10,650 9,280
06/03/2026 9,970 -0.02 (-0.2%) 132,600 1,316.12 0 0 9,990 10,650 9,300
05/03/2026 9,990 -0.01 (-0.1%) 120,900 1,205.05 0 0 10,000 10,700 9,300
04/03/2026 10,000 0 (0%) 116,700 1,164.42 0 0 10,000 10,700 9,300
03/03/2026 10,000 0 (0%) 147,800 1,478.5 0 0 10,000 10,700 9,300
02/03/2026 10,000 -0.2 (-1.96%) 195,400 1,958.24 0 0 10,200 10,900 9,490
27/02/2026 10,200 0.05 (0.49%) 78,100 796.29 0 0 10,150 10,850 9,440
26/02/2026 10,150 0.05 (0.5%) 208,900 2,110.89 0 0 10,100 10,800 9,400
25/02/2026 10,100 -0.1 (-0.98%) 128,100 1,294.78 0 0 10,200 10,900 9,490
24/02/2026 10,200 0.05 (0.49%) 201,400 2,060.29 0 0 10,150 10,850 9,440
23/02/2026 10,150 0 (0%) 77,100 783.87 0 0 10,150 10,850 9,440
13/02/2026 10,150 0.15 (1.5%) 37,800 381.26 0 0 10,000 10,700 9,300
12/02/2026 10,000 -0.05 (-0.5%) 53,400 535.02 0 0 10,050 10,750 9,350
11/02/2026 10,050 0 (0%) 33,300 333.89 0 0 10,050 10,750 9,350
10/02/2026 10,050 0 (0%) 88,300 885.24 0 0 10,050 10,750 9,350
09/02/2026 10,050 0 (0%) 84,400 850.74 0 0 10,050 10,750 9,350
06/02/2026 10,050 -0.05 (-0.5%) 78,600 786.51 0 0 10,100 10,800 9,400
05/02/2026 10,100 0 (0%) 79,300 796.53 0 0 10,100 10,800 9,400
04/02/2026 10,100 0 (0%) 69,400 697.44 0 0 10,100 10,800 9,400
03/02/2026 10,100 -0.1 (-0.98%) 137,600 1,381.91 0 0 10,200 10,900 9,490
02/02/2026 10,200 0 (0%) 19,300 196.25 0 0 10,200 10,900 9,490
30/01/2026 10,200 0.1 (0.99%) 527,000 5,312.46 0 0 10,100 10,800 9,400
29/01/2026 10,100 0.1 (1%) 56,500 565.48 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.1 (-0.99%) 100,900 1,009.53 0 0 10,100 10,800 9,400
27/01/2026 10,100 0 (0%) 30,700 308.55 0 0 10,100 10,800 9,400
26/01/2026 10,100 -0.05 (-0.49%) 89,900 904.46 0 0 10,150 10,850 9,440
23/01/2026 10,150 -0.1 (-0.98%) 90,600 928.82 0 0 10,250 10,950 9,540
22/01/2026 10,250 0.15 (1.49%) 293,200 2,992.92 0 0 10,100 10,800 9,400
21/01/2026 10,100 0 (0%) 242,200 2,429.43 0 0 10,100 10,800 9,400
20/01/2026 10,100 -0.75 (-6.91%) 656,900 6,740.16 0 0 10,850 11,600 10,100
19/01/2026 10,850 0.1 (0.93%) 114,200 1,233.32 0 0 10,750 11,500 10,000
16/01/2026 10,750 -0.1 (-0.92%) 90,000 969.23 0 0 10,850 11,600 10,100
15/01/2026 10,850 -0.05 (-0.46%) 291,600 3,130.81 0 0 10,900 11,650 10,150
14/01/2026 10,900 0.1 (0.93%) 264,300 2,907.03 0 0 10,800 11,550 10,050
13/01/2026 10,800 0.7 (6.93%) 699,000 7,328.42 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.1 (1%) 213,400 2,137.83 0 0 10,000 10,700 9,300
09/01/2026 10,000 -0.05 (-0.5%) 115,600 1,154.69 0 0 10,050 10,750 9,350
08/01/2026 10,050 0 (0%) 79,600 796.51 0 0 10,050 10,750 9,350
07/01/2026 10,050 0.05 (0.5%) 222,600 2,224.69 0 0 10,000 10,700 9,300
06/01/2026 10,000 0 (0%) 41,200 411.32 0 0 10,000 10,700 9,300
05/01/2026 10,000 0 (0%) 63,200 631.17 0 0 10,000 10,700 9,300
31/12/2025 10,000 0 (0%) 56,500 564.35 0 0 10,000 10,700 9,300
30/12/2025 10,000 0 (0%) 22,400 224 0 0 10,000 10,700 9,300
29/12/2025 10,000 0.01 (0.1%) 53,200 531.77 0 0 9,990 10,650 9,300
26/12/2025 9,990 0 (0%) 107,800 1,075.39 0 0 9,990 10,650 9,300
25/12/2025 9,990 -0.01 (-0.1%) 40,900 409.03 0 0 10,000 10,700 9,300
24/12/2025 10,000 -0.1 (-0.99%) 48,000 480.87 0 0 10,100 10,800 9,400
23/12/2025 10,100 0 (0%) 68,300 685.21 0 0 10,100 10,800 9,400
22/12/2025 10,100 0 (0%) 27,000 272.03 0 0 10,100 10,800 9,400
19/12/2025 10,100 0 (0%) 41,900 420.39 0 0 10,100 10,800 9,400
18/12/2025 10,100 0 (0%) 25,700 257.86 0 0 10,100 10,800 9,400
17/12/2025 10,100 0.1 (1%) 115,800 1,159.46 0 0 10,000 10,700 9,300
16/12/2025 10,000 -0.1 (-0.99%) 34,500 345.74 0 0 10,100 10,800 9,400
15/12/2025 10,100 0.1 (1%) 47,500 475.46 0 0 10,000 10,700 9,300
12/12/2025 10,000 -0.2 (-1.96%) 95,100 957.85 0 0 10,200 10,900 9,490
11/12/2025 10,200 0.05 (0.49%) 40,700 414.45 0 0 10,150 10,850 9,440
10/12/2025 10,150 -0.15 (-1.46%) 57,700 587.06 0 0 10,300 11,000 9,580
09/12/2025 10,300 -0.05 (-0.48%) 77,200 788.12 0 0 10,350 11,050 9,630
08/12/2025 10,350 -0.05 (-0.48%) 86,800 892.02 0 0 10,400 11,100 9,680
05/12/2025 10,400 0.05 (0.48%) 294,300 3,016.2 0 0 10,350 11,050 9,630
04/12/2025 10,350 0.25 (2.48%) 312,500 3,168.43 0 0 10,100 10,800 9,400
03/12/2025 10,100 0 (0%) 86,700 877.73 0 0 10,100 10,800 9,400
02/12/2025 10,100 0.1 (1%) 53,700 538.9 0 0 10,000 10,700 9,300
01/12/2025 10,000 -0.05 (-0.5%) 46,800 471.68 0 0 10,050 10,750 9,350
28/11/2025 10,050 0 (0%) 18,900 189.89 0 0 10,050 10,750 9,350
27/11/2025 10,050 -0.05 (-0.5%) 47,400 474.93 0 0 10,100 10,800 9,400
26/11/2025 10,100 0 (0%) 93,700 939.72 0 0 10,100 10,800 9,400
25/11/2025 10,100 0 (0%) 45,800 459.29 0 0 10,100 10,800 9,400
24/11/2025 10,100 0 (0%) 60,400 604.95 0 0 10,100 10,800 9,400
21/11/2025 10,100 -0.05 (-0.49%) 28,900 290.96 0 0 10,150 10,850 9,440
20/11/2025 10,150 0 (0%) 40,400 406.63 0 0 10,150 10,850 9,440
19/11/2025 10,150 -0.1 (-0.98%) 81,100 817.97 0 0 10,250 10,950 9,540
18/11/2025 10,250 0 (0%) 38,900 397.21 0 0 10,250 10,950 9,540
17/11/2025 10,250 0 (0%) 47,700 486.98 0 0 10,250 10,950 9,540
14/11/2025 10,250 0.05 (0.49%) 33,800 344.94 0 0 10,200 10,900 9,490
13/11/2025 10,200 0 (0%) 26,000 265.04 0 0 10,200 10,900 9,490
12/11/2025 10,200 0 (0%) 17,000 172.68 0 0 10,200 10,900 9,490
11/11/2025 10,200 0.15 (1.49%) 54,500 548.62 0 0 10,050 10,750 9,350
10/11/2025 10,050 -0.1 (-0.99%) 45,700 458.87 0 0 10,150 10,850 9,440
07/11/2025 10,150 0.05 (0.5%) 16,600 167.54 0 0 10,100 10,800 9,400
06/11/2025 10,100 0.1 (1%) 192,700 1,952.92 0 0 10,000 10,700 9,300
05/11/2025 10,000 -0.2 (-1.96%) 117,300 1,181.72 0 0 10,200 10,900 9,490
04/11/2025 10,200 0.05 (0.49%) 152,500 1,542.35 0 0 10,150 10,850 9,440
03/11/2025 10,150 -0.25 (-2.4%) 87,300 889.14 0 0 10,400 11,100 9,680
31/10/2025 10,400 0 (0%) 67,400 695.75 0 0 10,400 11,100 9,680
30/10/2025 10,400 0 (0%) 46,500 483.79 0 0 10,400 11,100 9,680
29/10/2025 10,400 0.1 (0.97%) 105,500 1,088.53 0 0 10,300 11,000 9,580
28/10/2025 10,300 0 (0%) 29,900 304.73 0 0 10,300 11,000 9,580
27/10/2025 10,300 0.2 (1.98%) 113,800 1,169.21 0 0 10,100 10,800 9,400
24/10/2025 10,100 0 (0%) 48,500 490.69 0 0 10,100 10,800 9,400
23/10/2025 10,100 -0.1 (-0.98%) 51,400 525.72 0 0 10,200 10,900 9,490
22/10/2025 10,200 0.1 (0.99%) 86,500 868.47 0 0 10,100 10,800 9,400
21/10/2025 10,100 0.1 (1%) 146,300 1,468.4 0 0 10,000 10,700 9,300
20/10/2025 10,000 -0.4 (-3.85%) 143,300 1,473.06 0 0 10,400 11,100 9,680
17/10/2025 10,400 -0.1 (-0.95%) 71,000 739 0 0 10,500 11,200 9,770
16/10/2025 10,500 -0.1 (-0.94%) 72,700 759.97 0 0 10,600 11,300 9,860
15/10/2025 10,600 0 (0%) 79,200 833.53 0 0 10,600 11,300 9,860
14/10/2025 10,600 -0.2 (-1.85%) 251,900 2,676.99 0 0 10,800 11,550 10,050
13/10/2025 10,800 -0.05 (-0.46%) 50,300 542.18 0 0 10,850 11,600 10,100
10/10/2025 10,850 0 (0%) 98,400 1,062.95 0 0 10,850 11,600 10,100
09/10/2025 10,850 0 (0%) 35,100 379.5 0 0 10,850 11,600 10,100
08/10/2025 10,850 0.05 (0.46%) 58,000 627.1 0 0 10,800 11,550 10,050
07/10/2025 10,800 -0.05 (-0.46%) 72,800 784.87 0 0 10,850 11,600 10,100
06/10/2025 10,850 0.25 (2.36%) 72,400 785.39 0 0 10,600 11,300 9,860
03/10/2025 10,600 -0.2 (-1.85%) 269,700 2,880.49 0 0 10,800 11,550 10,050
02/10/2025 10,800 -0.05 (-0.46%) 105,000 1,127.07 0 0 10,850 11,600 10,100
01/10/2025 10,850 0 (0%) 59,900 645.63 0 0 10,850 11,600 10,100
30/09/2025 10,850 -0.05 (-0.46%) 165,700 1,786.34 0 0 10,900 11,650 10,150
29/09/2025 10,900 -0.1 (-0.91%) 188,900 2,043.34 0 0 11,000 11,750 10,250

Historical Data-ko - BSC

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