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
20/03/2026 8,300 -0.3 (-3.49%) 10,800 88.94 0 0 8,600 9,400 7,800
19/03/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,100 7,500
18/03/2026 8,300 -0.2 (-2.35%) 10,976 91.18 0 0 8,500 9,300 7,700
17/03/2026 8,500 0 (0%) 34,500 288.92 0 0 8,500 9,300 7,700
16/03/2026 8,500 0 (0%) 1,428 12.2 0 0 8,500 9,300 7,700
13/03/2026 8,500 0 (0%) 10 0.09 0 0 8,500 9,300 7,700
12/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
11/03/2026 8,500 0.2 (2.41%) 100 0.85 0 0 8,300 9,100 7,500
10/03/2026 8,300 -0.3 (-3.49%) 400 3.27 0 0 8,600 9,400 7,800
09/03/2026 8,600 0.3 (3.61%) 311 2.47 0 0 8,300 9,100 7,500
06/03/2026 8,300 -0.1 (-1.19%) 600 4.94 0 0 8,400 9,200 7,600
05/03/2026 8,400 0.2 (2.44%) 300 2.51 0 0 8,200 9,000 7,400
04/03/2026 8,200 0.1 (1.23%) 450 3.7 0 0 8,100 8,900 7,300
03/03/2026 8,100 -0.4 (-4.71%) 24,711 200.4 0 0 8,500 9,300 7,700
02/03/2026 8,500 0.1 (1.19%) 253,101 2,032.94 0 0 8,400 9,200 7,600
27/02/2026 8,400 0.1 (1.2%) 657,500 5,190.55 0 0 8,300 9,100 7,500
26/02/2026 8,300 -0.1 (-1.19%) 5,200 43.19 0 0 8,400 9,200 7,600
25/02/2026 8,400 -0.5 (-5.62%) 23,500 195.16 0 0 8,900 9,700 8,100
24/02/2026 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,400 7,800
23/02/2026 8,600 0.1 (1.18%) 600 5.24 0 0 8,500 9,300 7,700
13/02/2026 8,500 -0.1 (-1.16%) 100 0.85 0 0 8,600 9,400 7,800
12/02/2026 8,600 -0.1 (-1.15%) 700 5.92 0 0 8,700 9,500 7,900
11/02/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/02/2026 8,700 0.2 (2.35%) 400 3.42 0 0 8,500 9,300 7,700
09/02/2026 8,500 -0.1 (-1.16%) 300 2.41 0 0 8,600 9,400 7,800
06/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
05/02/2026 8,600 -0.1 (-1.15%) 4,500 36.88 0 0 8,700 9,500 7,900
04/02/2026 8,700 -0.1 (-1.14%) 700 6.09 0 0 8,800 9,600 8,000
03/02/2026 8,800 0.2 (2.33%) 300 2.66 0 0 8,600 9,400 7,800
02/02/2026 8,600 0 (0%) 12 0.1 0 0 8,600 9,400 7,800
30/01/2026 8,600 0.1 (1.18%) 300 2.57 0 0 8,500 9,300 7,700
29/01/2026 8,500 0.2 (2.41%) 9,600 80.85 0 0 8,300 9,100 7,500
28/01/2026 8,300 -0.3 (-3.49%) 612 5.08 0 0 8,600 9,400 7,800
27/01/2026 8,600 -0.9 (-9.47%) 2,500 21.72 0 0 9,500 10,400 8,600
26/01/2026 9,500 -0.2 (-2.06%) 4,700 42.15 0 0 9,700 10,600 8,800
23/01/2026 9,700 -0.1 (-1.02%) 3,813 35.95 0 0 9,800 10,700 8,900
22/01/2026 9,800 -0.1 (-1.01%) 27,300 253.83 0 0 9,900 10,800 9,000
21/01/2026 9,900 -1.1 (-10%) 25,479 255.45 0 0 11,000 12,100 9,900
20/01/2026 11,000 0.1 (0.92%) 4,102 44.85 0 0 10,900 11,900 9,900
19/01/2026 10,900 0 (0%) 135 1.48 0 0 10,900 11,900 9,900
16/01/2026 10,900 -0.5 (-4.39%) 9,045 95.84 0 0 11,400 12,500 10,300
15/01/2026 11,400 0.1 (0.88%) 101 1.15 0 0 11,300 12,400 10,200
14/01/2026 11,300 0.3 (2.73%) 1,301 14.7 0 0 11,000 12,100 9,900
13/01/2026 11,000 0.3 (2.8%) 1,533 16.51 0 0 10,700 11,700 9,700
12/01/2026 10,700 0 (0%) 5,210 55.79 0 0 10,700 11,700 9,700
09/01/2026 10,700 -0.6 (-5.31%) 8,900 96.43 0 0 11,300 12,400 10,200
08/01/2026 11,300 0 (0%) 1,710 18.84 0 0 11,300 12,400 10,200
07/01/2026 11,300 -0.3 (-2.59%) 6,461 71.04 0 0 11,600 12,700 10,500
06/01/2026 11,600 0 (0%) 3,005 33.58 0 0 11,600 12,700 10,500
05/01/2026 11,600 -0.7 (-5.69%) 1,700 19.07 0 0 12,300 13,500 11,100
31/12/2025 12,300 0.7 (6.03%) 3,900 44.89 0 0 11,600 12,700 10,500
30/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
29/12/2025 11,600 0 (0%) 1 0.01 0 0 11,600 12,700 10,500
26/12/2025 11,600 0.2 (1.75%) 160 1.84 0 0 11,400 12,500 10,300
25/12/2025 11,400 -0.2 (-1.72%) 4,702 54.91 0 0 11,600 12,700 10,500
24/12/2025 11,600 -0.1 (-0.85%) 3,700 42.76 0 0 11,700 12,800 10,600
23/12/2025 11,700 0 (0%) 700 8.2 0 0 11,700 12,800 10,600
22/12/2025 11,700 0 (0%) 20 0.24 0 0 11,700 12,800 10,600
19/12/2025 11,700 0.2 (1.74%) 609 7.11 0 0 11,500 12,600 10,400
18/12/2025 11,500 0 (0%) 15 0.17 0 0 11,500 12,600 10,400
17/12/2025 11,500 0 (0%) 8,100 93.23 0 0 11,500 12,600 10,400
16/12/2025 11,500 0 (0%) 4,101 45.33 0 0 11,500 12,600 10,400
15/12/2025 11,500 0 (0%) 2,600 28.85 0 0 11,500 12,600 10,400
12/12/2025 11,500 0.2 (1.77%) 1,614 17.97 0 0 11,300 12,400 10,200
11/12/2025 11,300 -0.4 (-3.42%) 1,713 19.78 0 0 11,700 12,800 10,600
10/12/2025 11,700 -0.2 (-1.68%) 4,906 57.29 0 0 11,900 13,000 10,800
09/12/2025 11,900 -0.2 (-1.65%) 2,815 33.17 0 0 12,100 13,300 10,900
08/12/2025 12,100 0.2 (1.68%) 3,003 35.47 0 0 11,900 13,000 10,800
05/12/2025 11,900 -0.4 (-3.25%) 9,341 107.59 0 0 12,300 13,500 11,100
04/12/2025 12,300 0.5 (4.24%) 345 4.18 0 0 11,800 12,900 10,700
03/12/2025 11,800 -0.6 (-4.84%) 3,401 40.09 0 0 12,400 13,600 11,200
02/12/2025 12,400 0.1 (0.81%) 2,530 30.08 0 0 12,300 13,500 11,100
01/12/2025 12,300 0.1 (0.82%) 100 1.23 0 0 12,200 13,400 11,000
28/11/2025 12,200 0.3 (2.52%) 6,701 79.22 0 0 11,900 13,000 10,800
27/11/2025 11,900 -0.3 (-2.46%) 9,800 115.88 0 0 12,200 13,400 11,000
26/11/2025 12,200 0.7 (6.09%) 6,838 82.49 0 0 11,500 12,600 10,400
25/11/2025 11,500 -0.9 (-7.26%) 12,010 148.39 0 0 12,400 13,600 11,200
24/11/2025 12,400 -0.1 (-0.8%) 5,598 69.43 0 0 12,500 13,700 11,300
21/11/2025 12,500 -0.8 (-6.02%) 11,500 144.29 0 0 13,300 14,600 12,000
20/11/2025 13,300 0 (0%) 100 1.33 0 0 13,300 14,600 12,000
19/11/2025 13,300 0.6 (4.72%) 2,400 31.19 0 0 12,700 13,900 11,500
18/11/2025 12,700 -0.1 (-0.78%) 6,845 86.96 0 0 12,800 14,000 11,600
17/11/2025 12,800 0 (0%) 25,210 321.53 0 0 12,800 14,000 11,600
14/11/2025 12,800 -0.1 (-0.78%) 2,402 31.22 0 0 12,900 14,100 11,700
13/11/2025 12,900 -0.1 (-0.77%) 13,133 166.57 0 0 13,000 14,300 11,700
12/11/2025 13,000 -0.4 (-2.99%) 11,400 146.46 0 0 13,400 14,700 12,100
11/11/2025 13,400 0.8 (6.35%) 15,510 196.65 0 0 12,600 13,800 11,400
10/11/2025 12,600 -0.8 (-5.97%) 7,922 100.76 0 0 13,400 14,700 12,100
07/11/2025 13,400 0.4 (3.08%) 17,800 240.08 0 0 13,000 14,300 11,700
06/11/2025 13,000 -0.7 (-5.11%) 15,403 201.77 0 0 13,700 15,000 12,400
05/11/2025 13,700 0.1 (0.74%) 24,705 332.94 0 0 13,600 14,900 12,300
04/11/2025 13,600 -0.4 (-2.86%) 20,615 276.64 0 0 14,000 15,400 12,600
03/11/2025 14,000 0 (0%) 53,001 756.52 0 0 14,000 15,400 12,600
31/10/2025 14,000 -0.4 (-2.78%) 114,691 1,538.8 0 0 14,400 15,800 13,000
30/10/2025 14,400 0 (0%) 34,587 510.39 0 0 14,400 15,800 13,000
29/10/2025 14,400 -1.5 (-9.43%) 229,694 3,721.37 0 0 15,900 17,400 14,400
28/10/2025 15,900 1.4 (9.66%) 68,500 1,089.15 0 0 14,500 15,900 13,100
27/10/2025 14,500 1.3 (9.85%) 88,146 1,278.04 0 0 13,200 14,500 11,900
24/10/2025 13,200 1.2 (10%) 46,662 615.94 0 0 12,000 13,200 10,800
23/10/2025 12,000 0.2 (1.69%) 9,268 113.39 0 0 11,800 12,900 10,700
22/10/2025 11,800 0.3 (2.61%) 16,474 192.47 0 0 11,500 12,600 10,400
21/10/2025 11,500 0 (0%) 7,847 90.13 0 0 11,500 12,600 10,400
20/10/2025 11,500 0.4 (3.6%) 10,092 115.33 0 0 11,100 12,200 10,000
17/10/2025 11,100 0.5 (4.72%) 9,600 100.01 0 0 10,600 11,600 9,600
16/10/2025 10,600 0.1 (0.95%) 19,400 207.37 0 0 10,500 11,500 9,500
15/10/2025 10,500 -0.8 (-7.08%) 8,401 88.27 0 0 11,300 12,400 10,200
14/10/2025 11,300 0.5 (4.63%) 9,300 100.12 0 0 10,800 11,800 9,800
13/10/2025 10,800 -1.2 (-10%) 602 6.5 0 0 12,000 13,200 10,800
10/10/2025 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,100 9,900
09/10/2025 11,000 0 (0%) 11 0.11 0 0 11,000 12,100 9,900
08/10/2025 11,000 0.3 (2.8%) 900 9.56 0 0 10,700 11,700 9,700
07/10/2025 10,700 0.1 (0.94%) 1,500 15.66 0 0 10,600 11,600 9,600
06/10/2025 10,600 -1.1 (-9.4%) 2,410 25.55 0 0 11,700 12,800 10,600
03/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
02/10/2025 11,700 -0.3 (-2.5%) 1,144 12.45 0 0 12,000 13,200 10,800
01/10/2025 12,000 0.7 (6.19%) 220 2.56 0 0 11,300 12,400 10,200
30/09/2025 11,300 0.3 (2.73%) 500 5.65 0 0 11,000 12,100 9,900
29/09/2025 11,000 0 (0%) 44 0.44 0 0 11,000 12,100 9,900
26/09/2025 11,000 0.5 (4.76%) 4,100 42.79 0 0 10,500 11,500 9,500
25/09/2025 10,500 0 (0%) 20 0.19 0 0 10,500 11,500 9,500
24/09/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/09/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
22/09/2025 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500

Historical Data-ko - BSC

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