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
18/03/2026 9,000 -0.5 (-5.26%) 200 1.8 0 0 9,500 10,150 8,840
17/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
16/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
13/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
12/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
11/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
10/03/2026 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 9,630 8,370
09/03/2026 9,000 -0.5 (-5.26%) 1,800 16.2 0 0 9,500 10,150 8,840
06/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
05/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
04/03/2026 9,500 0 (0%) 500 4.75 0 0 9,500 10,150 8,840
03/03/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,150 8,840
02/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
27/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
26/02/2026 9,500 -0.3 (-3.06%) 2,600 25.15 0 0 9,800 10,450 9,120
25/02/2026 9,800 0 (0%) 100 0.98 0 0 9,800 10,450 9,120
24/02/2026 9,800 0 (0%) 300 2.94 0 0 9,800 10,450 9,120
23/02/2026 9,800 0.4 (4.26%) 1,000 9.83 0 0 9,400 10,050 8,750
13/02/2026 9,400 -0.7 (-6.93%) 1,000 9.4 0 0 10,100 10,800 9,400
12/02/2026 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
11/02/2026 10,100 -0.05 (-0.49%) 27,000 255. 0 0 10,150 10,850 9,440
10/02/2026 10,150 -0.05 (-0.49%) 7,100 67.52 0 0 10,200 10,900 9,490
09/02/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
06/02/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
05/02/2026 10,200 0.26 (2.62%) 100 1.02 0 0 9,940 10,600 9,250
04/02/2026 9,940 0.04 (0.4%) 1,500 14.91 0 0 9,900 10,550 9,210
03/02/2026 9,900 0.1 (1.02%) 300 2.98 0 0 9,800 10,450 9,120
02/02/2026 9,800 0.29 (3.05%) 300 2.94 0 0 9,510 10,150 8,850
30/01/2026 9,510 0.15 (1.6%) 100 0.95 0 0 9,360 10,000 8,710
29/01/2026 9,360 0.06 (0.65%) 100 0.94 0 0 9,300 9,950 8,650
28/01/2026 9,300 0 (0%) 300 2.8 0 0 9,300 9,950 8,650
27/01/2026 9,300 -0.4 (-4.12%) 1,900 17.88 0 0 9,700 10,350 9,030
26/01/2026 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 10,450 9,120
23/01/2026 9,800 -0.15 (-1.51%) 1,100 10.78 0 0 9,950 10,600 9,260
22/01/2026 9,950 -0.3 (-2.93%) 500 4.98 0 0 10,250 10,950 9,540
21/01/2026 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
20/01/2026 10,250 0.35 (3.54%) 2,800 27.76 0 0 9,900 10,550 9,210
19/01/2026 9,900 -0.3 (-2.94%) 900 9.2 0 0 10,200 10,900 9,490
16/01/2026 10,200 0.3 (3.03%) 7,400 73.29 0 0 9,900 10,550 9,210
15/01/2026 9,900 0 (0%) 700 6.88 0 0 9,900 10,550 9,210
14/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
13/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
12/01/2026 9,900 0.29 (3.02%) 100 0.99 0 0 9,610 10,250 8,940
09/01/2026 9,610 -0.29 (-2.93%) 3,500 35.07 0 0 9,900 10,550 9,210
08/01/2026 9,900 -0.1 (-1%) 700 6.72 0 0 10,000 10,700 9,300
07/01/2026 10,000 0.5 (5.26%) 2,400 23.64 0 0 9,500 10,150 8,840
06/01/2026 9,500 0 (0%) 400 3.8 0 0 9,500 10,150 8,840
05/01/2026 9,500 -0.6 (-5.94%) 5,000 47.78 0 0 10,100 10,800 9,400
31/12/2025 10,100 0.3 (3.06%) 2,500 24.67 0 0 9,800 10,450 9,120
30/12/2025 9,800 -0.45 (-4.39%) 4,400 43.2 0 0 10,250 10,950 9,540
29/12/2025 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
26/12/2025 10,250 0.45 (4.59%) 500 4.96 0 0 9,800 10,450 9,120
25/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
24/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
23/12/2025 9,800 0 (0%) 2,200 21.56 0 0 9,800 10,450 9,120
22/12/2025 9,800 0 (0%) 1,300 12.74 0 0 9,800 10,450 9,120
19/12/2025 9,800 -0.2 (-2%) 1,000 9.89 0 0 10,000 10,700 9,300
18/12/2025 10,000 0 (0%) 6,400 63.91 0 0 10,000 10,700 9,300
17/12/2025 10,000 -0.5 (-4.76%) 1,500 15 0 0 10,500 11,200 9,770
16/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
15/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
12/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
11/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
10/12/2025 10,500 0.3 (2.94%) 4,600 46.04 0 0 10,200 10,900 9,490
09/12/2025 10,200 -0.45 (-4.23%) 400 4.11 0 0 10,650 11,350 9,910
08/12/2025 10,650 0 (0%) 0 0 0 0 10,650 11,350 9,910
05/12/2025 10,650 0.35 (3.4%) 200 2.16 0 0 10,300 11,000 9,580
04/12/2025 10,300 0 (0%) 1,000 10.3 0 0 10,300 11,000 9,580
03/12/2025 10,300 -0.7 (-6.36%) 600 6.32 0 0 11,000 11,750 10,250
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
01/12/2025 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
28/11/2025 11,500 0.6 (5.5%) 700 7.81 0 0 10,900 11,650 10,150
27/11/2025 10,900 0.3 (2.83%) 1,300 13.94 0 0 10,600 11,300 9,860
26/11/2025 10,600 0 (0%) 100 1.06 0 0 10,600 11,300 9,860
25/11/2025 10,600 0 (0%) 5,700 60.43 0 0 10,600 11,300 9,860
24/11/2025 10,600 0 (0%) 1,000 10.6 0 0 10,600 11,300 9,860
21/11/2025 10,600 0 (0%) 100 1.06 0 0 10,600 11,300 9,860
20/11/2025 10,600 -0.1 (-0.93%) 1,300 13.77 0 0 10,700 11,400 9,960
19/11/2025 10,700 0.1 (0.94%) 1,600 17.06 0 0 10,600 11,300 9,860
18/11/2025 10,600 0.05 (0.47%) 300 3.17 0 0 10,550 11,250 9,820
17/11/2025 10,550 -0.25 (-2.31%) 2,600 27.51 0 0 10,800 11,550 10,050
14/11/2025 10,800 0.15 (1.41%) 1,900 20.21 0 0 10,650 11,350 9,910
13/11/2025 10,650 0 (0%) 0 0 0 0 10,650 11,350 9,910
12/11/2025 10,650 0 (0%) 100 1.07 0 0 10,650 11,350 9,910
11/11/2025 10,650 0.15 (1.43%) 1,000 10.72 0 0 10,500 11,200 9,770
10/11/2025 10,500 0.2 (1.94%) 300 3.18 0 0 10,300 11,000 9,580
07/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
06/11/2025 10,300 -0.45 (-4.19%) 1,000 10.3 0 0 10,750 11,500 10,000
05/11/2025 10,750 0.05 (0.47%) 5,200 57.22 0 0 10,700 11,400 9,960
04/11/2025 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
03/11/2025 10,700 0.1 (0.94%) 1,300 13.42 0 0 10,600 11,300 9,860
31/10/2025 10,600 -0.35 (-3.2%) 1,000 10.6 0 0 10,950 11,700 10,200
30/10/2025 10,950 0.05 (0.46%) 100 1.1 0 0 10,900 11,650 10,150
29/10/2025 10,900 0.4 (3.81%) 1,600 17.03 0 0 10,500 11,200 9,770
28/10/2025 10,500 0.2 (1.94%) 300 3.19 0 0 10,300 11,000 9,580
27/10/2025 10,300 0.1 (0.98%) 1,100 11.38 0 0 10,200 10,900 9,490
24/10/2025 10,200 0 (0%) 3,600 36.72 0 0 10,200 10,900 9,490
23/10/2025 10,200 0 (0%) 100 1.02 0 0 10,200 10,900 9,490
22/10/2025 10,200 -0.3 (-2.86%) 2,000 20.4 0 0 10,500 11,200 9,770
21/10/2025 10,500 0 (0%) 1,100 11.16 0 0 10,500 11,200 9,770
20/10/2025 10,500 0 (0%) 200 2.1 0 0 10,500 11,200 9,770
17/10/2025 10,500 -0.35 (-3.23%) 3,100 32.58 0 0 10,850 11,600 10,100
16/10/2025 10,850 0.4 (3.83%) 100 1.09 0 0 10,450 11,150 9,720
15/10/2025 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
14/10/2025 10,450 -0.45 (-4.13%) 100 1.05 0 0 10,900 11,650 10,150
13/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
10/10/2025 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,400 9,960
09/10/2025 10,700 0.15 (1.42%) 900 9.63 0 0 10,550 11,250 9,820
08/10/2025 10,550 -0.4 (-3.65%) 1,000 10.55 0 0 10,950 11,700 10,200
07/10/2025 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
06/10/2025 10,950 0.15 (1.39%) 2,100 22.5 0 0 10,800 11,550 10,050
03/10/2025 10,800 0 (0%) 100 1.08 0 0 10,800 11,550 10,050
02/10/2025 10,800 -0.2 (-1.82%) 3,200 34.61 0 0 11,000 11,750 10,250
01/10/2025 11,000 -0.15 (-1.35%) 1,000 11 0 0 11,150 11,900 10,400
30/09/2025 11,150 0 (0%) 0 0 0 0 11,150 11,900 10,400
29/09/2025 11,150 0.45 (4.21%) 700 7.78 0 0 10,700 11,400 9,960
26/09/2025 10,700 -0.4 (-3.6%) 100 1.07 0 0 11,100 11,850 10,350
25/09/2025 11,100 -0.5 (-4.31%) 4,500 48.8 0 0 11,600 12,400 10,800
24/09/2025 11,600 0 (0%) 0 0 0 0 11,600 12,400 10,800
23/09/2025 11,600 0.5 (4.5%) 200 2.32 0 0 11,100 11,850 10,350
22/09/2025 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
19/09/2025 11,100 -0.2 (-1.77%) 1,200 13.03 0 0 11,300 12,050 10,550
18/09/2025 11,300 0.4 (3.67%) 1,200 13.11 0 0 10,900 11,650 10,150

Historical Data-ko - BSC

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