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
07/05/2026 9,200 0.6 (6.98%) 1,400 12.96 0 0 8,600 9,400 7,800
06/05/2026 8,600 -0.8 (-8.51%) 101 0.87 0 0 9,400 10,300 8,500
05/05/2026 9,400 0 (0%) 30 0.28 0 0 9,400 10,300 8,500
04/05/2026 9,400 0 (0%) 0 0 30,000 255 9,400 10,300 8,500
29/04/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,300 8,500
28/04/2026 9,400 0 (0%) 5 0.05 0 0 9,400 10,300 8,500
24/04/2026 9,400 0.1 (1.08%) 930 8.81 0 0 9,300 10,200 8,400
23/04/2026 9,300 -0.1 (-1.06%) 100 0.93 0 0 9,400 10,300 8,500
22/04/2026 9,400 -0.2 (-2.08%) 500 4.72 0 0 9,600 10,500 8,700
21/04/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
20/04/2026 9,600 0 (0%) 502 4.58 0 0 9,600 10,500 8,700
17/04/2026 9,600 -0.1 (-1.03%) 500 4.8 0 0 9,700 10,600 8,800
16/04/2026 9,700 0 (0%) 92 0.89 0 0 9,700 10,600 8,800
15/04/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
14/04/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
13/04/2026 9,700 0.2 (2.11%) 5,300 51.41 0 0 9,500 10,400 8,600
10/04/2026 9,500 0 (0%) 2,950 27.86 0 0 9,500 10,400 8,600
09/04/2026 9,500 -0.6 (-5.94%) 9,000 82.87 0 0 10,100 11,100 9,100
08/04/2026 10,100 0.3 (3.06%) 100 1.01 0 0 9,800 10,700 8,900
07/04/2026 9,800 -0.2 (-2%) 20,800 196.59 0 0 10,000 11,000 9,000
06/04/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,400 8,600
03/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
01/04/2026 9,500 0 (0%) 2,200 21.03 0 0 9,500 10,400 8,600
31/03/2026 9,500 -0.4 (-4.04%) 1,100 10.64 0 0 9,900 10,800 9,000
30/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
27/03/2026 9,900 -0.1 (-1%) 4,030 40.4 0 0 10,000 11,000 9,000
26/03/2026 10,000 -0.1 (-0.99%) 600 5.99 0 0 10,100 11,100 9,100
25/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/03/2026 10,100 0.2 (2.02%) 100 1.01 0 0 9,900 10,800 9,000
23/03/2026 9,900 -0.1 (-1%) 500 4.98 0 0 10,000 11,000 9,000
20/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/03/2026 10,000 0.1 (1.01%) 1,100 10.95 0 0 9,900 10,800 9,000
18/03/2026 9,900 -0.2 (-1.98%) 1,400 13.86 0 0 10,100 11,100 9,100
17/03/2026 10,100 0 (0%) 200 2.02 0 0 10,100 11,100 9,100
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/03/2026 10,100 -0.1 (-0.98%) 100 1.01 0 0 10,200 11,200 9,200
12/03/2026 10,200 0.2 (2%) 1,200 12.2 0 0 10,000 11,000 9,000
11/03/2026 10,000 0.3 (3.09%) 5,400 54.02 0 0 9,700 10,600 8,800
10/03/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
09/03/2026 9,700 -0.4 (-3.96%) 20,801 202.77 0 0 10,100 11,100 9,100
06/03/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,100 9,100
05/03/2026 10,100 0 (0%) 220 2.22 0 0 10,100 11,100 9,100
04/03/2026 10,100 0.1 (1%) 1,190 12.16 0 0 10,000 11,000 9,000
03/03/2026 10,000 0 (0%) 1,371 13.74 0 0 10,000 11,000 9,000
02/03/2026 10,000 0 (0%) 900 9 0 0 10,000 11,000 9,000
27/02/2026 10,000 -0.5 (-4.76%) 9,900 99.99 0 0 10,500 11,500 9,500
26/02/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
25/02/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 305 3.2 0 0 10,500 11,500 9,500
23/02/2026 10,500 -0.2 (-1.87%) 510 5.42 0 0 10,700 11,700 9,700
13/02/2026 10,700 0.2 (1.9%) 100 1.07 0 0 10,500 11,500 9,500
12/02/2026 10,500 0 (0%) 5 0.05 0 0 10,500 11,500 9,500
11/02/2026 10,500 0.4 (3.96%) 2,300 23.25 0 0 10,100 11,100 9,100
10/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
09/02/2026 10,100 0 (0%) 4,500 45.41 0 0 10,100 11,100 9,100
06/02/2026 10,100 0.1 (1%) 1,100 11.11 0 0 10,000 11,000 9,000
05/02/2026 10,000 -0.1 (-0.99%) 900 9.05 0 0 10,100 11,100 9,100
04/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
02/02/2026 10,100 -0.4 (-3.81%) 300 3.05 0 0 10,500 11,500 9,500
30/01/2026 10,500 0.4 (3.96%) 101 1.06 0 0 10,100 11,100 9,100
29/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
28/01/2026 10,100 -0.1 (-0.98%) 100 1.01 0 0 10,200 11,200 9,200
27/01/2026 10,200 0 (0%) 900 9.18 0 0 10,200 11,200 9,200
26/01/2026 10,200 -0.3 (-2.86%) 2,000 20.69 0 0 10,500 11,500 9,500
23/01/2026 10,500 -0.2 (-1.87%) 4,900 50.66 0 0 10,700 11,700 9,700
22/01/2026 10,700 -0.1 (-0.93%) 2,000 21.33 0 0 10,800 11,800 9,800
21/01/2026 10,800 -0.2 (-1.82%) 3,300 36.04 0 0 11,000 12,100 9,900
20/01/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,100 9,900
19/01/2026 11,000 0.4 (3.77%) 4,600 50.41 0 0 10,600 11,600 9,600
16/01/2026 10,600 0.1 (0.95%) 2,400 25.28 0 0 10,500 11,500 9,500
15/01/2026 10,500 0.1 (0.96%) 800 8.35 0 0 10,400 11,400 9,400
14/01/2026 10,400 0 (0%) 300 3.14 0 0 10,400 11,400 9,400
13/01/2026 10,400 0.1 (0.97%) 900 9.36 0 0 10,300 11,300 9,300
12/01/2026 10,300 -0.4 (-3.74%) 1,940 19.91 0 0 10,700 11,700 9,700
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
08/01/2026 10,700 0.1 (0.94%) 500 5.35 0 0 10,600 11,600 9,600
07/01/2026 10,600 0 (0%) 300 3.18 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
31/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/12/2025 10,600 -0.2 (-1.85%) 1,000 10.63 0 0 10,800 11,800 9,800
26/12/2025 10,800 0.3 (2.86%) 400 4.11 0 0 10,500 11,500 9,500
25/12/2025 10,500 -0.1 (-0.94%) 1,600 16.85 0 0 10,600 11,600 9,600
24/12/2025 10,600 0 (0%) 800 8.48 0 0 10,600 11,600 9,600
23/12/2025 10,600 0 (0%) 3,000 31.8 0 0 10,600 11,600 9,600
22/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
19/12/2025 10,600 -0.2 (-1.85%) 100 1.06 0 0 10,800 11,800 9,800
18/12/2025 10,800 -0.2 (-1.82%) 900 9.74 0 0 11,000 12,100 9,900
17/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/12/2025 11,000 -0.1 (-0.9%) 7,200 76.71 0 0 11,100 12,200 10,000
12/12/2025 11,100 0.1 (0.91%) 3,100 34 0 0 11,000 12,100 9,900
11/12/2025 11,000 -0.2 (-1.79%) 2,500 27.38 0 0 11,200 12,300 10,100
10/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/12/2025 11,200 0.1 (0.9%) 1,100 12.27 0 0 11,100 12,200 10,000
08/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/12/2025 11,100 0 (0%) 0 0 65,000 650 11,100 12,200 10,000
03/12/2025 11,100 0 (0%) 1,700 18.87 0 0 11,100 12,200 10,000
02/12/2025 11,100 0 (0%) 7,600 84.36 0 0 11,100 12,200 10,000
01/12/2025 11,100 0.1 (0.91%) 700 7.77 0 0 11,000 12,100 9,900
28/11/2025 11,000 -0.1 (-0.9%) 22,700 249.01 0 0 11,100 12,200 10,000
27/11/2025 11,100 -0.2 (-1.77%) 11,900 133.04 0 0 11,300 12,400 10,200
26/11/2025 11,300 -0.1 (-0.88%) 4,200 47.46 0 0 11,400 12,500 10,300
25/11/2025 11,400 -0.1 (-0.87%) 1,200 13.68 0 0 11,500 12,600 10,400
24/11/2025 11,500 0.2 (1.77%) 1,100 12.7 0 0 11,300 12,400 10,200
21/11/2025 11,300 -0.1 (-0.88%) 1,900 21.47 0 0 11,400 12,500 10,300
20/11/2025 11,400 0 (0%) 1,200 13.68 0 0 11,400 12,500 10,300
19/11/2025 11,400 0 (0%) 500 5.7 0 0 11,400 12,500 10,300
18/11/2025 11,400 -0.1 (-0.87%) 200 2.29 0 0 11,500 12,600 10,400
17/11/2025 11,500 0.1 (0.88%) 10,900 125.35 0 0 11,400 12,500 10,300
14/11/2025 11,400 0.2 (1.79%) 7,400 84.33 0 0 11,200 12,300 10,100
13/11/2025 11,200 0 (0%) 800 8.97 0 0 11,200 12,300 10,100
12/11/2025 11,200 0.1 (0.9%) 700 7.94 0 0 11,100 12,200 10,000
11/11/2025 11,100 0.2 (1.83%) 900 9.99 0 0 10,900 11,900 9,900
10/11/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/11/2025 10,900 -0.5 (-4.39%) 4,500 49.54 0 0 11,400 12,500 10,300

Historical Data-ko - BSC

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