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
25/03/2026 11,200 0 (0%) 4,600 51.63 0 0 11,200 11,950 10,450
24/03/2026 11,200 0.15 (1.36%) 1,100 12.32 0 0 11,050 11,800 10,300
23/03/2026 11,050 -0.25 (-2.21%) 6,900 75.63 0 0 11,300 12,050 10,550
20/03/2026 11,300 0 (0%) 9,700 109.61 0 0 11,300 12,050 10,550
19/03/2026 11,300 -0.1 (-0.88%) 12,400 140.12 0 0 11,400 12,150 10,650
18/03/2026 11,400 0.1 (0.88%) 400 4.56 0 0 11,300 12,050 10,550
17/03/2026 11,300 0 (0%) 3,100 35.03 0 0 11,300 12,050 10,550
16/03/2026 11,300 0 (0%) 18,500 209.05 0 0 11,300 12,050 10,550
13/03/2026 11,300 0.2 (1.8%) 8,400 95.28 0 0 11,100 11,850 10,350
12/03/2026 11,100 -0.2 (-1.77%) 5,200 58.54 0 0 11,300 12,050 10,550
11/03/2026 11,300 0 (0%) 4,300 48.54 0 0 11,300 12,050 10,550
10/03/2026 11,300 0 (0%) 2,300 26.12 0 0 11,300 12,050 10,550
09/03/2026 11,300 -0.05 (-0.44%) 3,100 33.63 0 0 11,350 12,100 10,600
06/03/2026 11,350 -0.05 (-0.44%) 2,100 23.75 0 0 11,400 12,150 10,650
05/03/2026 11,400 0.35 (3.17%) 4,500 51.29 0 0 11,050 11,800 10,300
04/03/2026 11,050 -0.3 (-2.64%) 2,600 28.78 0 0 11,350 12,100 10,600
03/03/2026 11,350 -0.05 (-0.44%) 14,600 165.87 0 0 11,400 12,150 10,650
02/03/2026 11,400 0 (0%) 10,500 119.23 0 0 11,400 12,150 10,650
27/02/2026 11,400 0.15 (1.33%) 400 4.46 0 0 11,250 12,000 10,500
26/02/2026 11,250 0 (0%) 4,100 46.13 0 0 11,250 12,000 10,500
25/02/2026 11,250 0.15 (1.35%) 1,500 17.15 0 0 11,100 11,850 10,350
24/02/2026 11,100 -0.2 (-1.77%) 400 4.5 0 0 11,300 12,050 10,550
23/02/2026 11,300 -0.05 (-0.44%) 52,300 595.06 0 0 11,350 12,100 10,600
13/02/2026 11,350 -0.1 (-0.87%) 600 6.74 0 0 11,450 12,250 10,650
12/02/2026 11,450 0.25 (2.23%) 40,600 446.66 0 0 11,200 11,950 10,450
11/02/2026 11,200 0.2 (1.82%) 400 4.48 0 0 11,000 11,750 10,250
10/02/2026 11,000 0 (0%) 8,000 88 0 0 11,000 11,750 10,250
09/02/2026 11,000 -0.2 (-1.79%) 2,300 25.5 0 0 11,200 11,950 10,450
06/02/2026 11,200 0 (0%) 30,800 344.79 0 0 11,200 11,950 10,450
05/02/2026 11,200 0 (0%) 8,200 91.84 0 0 11,200 11,950 10,450
04/02/2026 11,200 0 (0%) 9,900 110.22 0 0 11,200 11,950 10,450
03/02/2026 11,200 0 (0%) 6,800 76.16 0 0 11,200 11,950 10,450
02/02/2026 11,200 0 (0%) 9,600 107.52 0 0 11,200 11,950 10,450
30/01/2026 11,200 -0.05 (-0.44%) 11,600 129.89 0 0 11,250 12,000 10,500
29/01/2026 11,250 0 (0%) 700 7.88 0 0 11,250 12,000 10,500
28/01/2026 11,250 -0.05 (-0.44%) 1,600 18.01 0 0 11,300 12,050 10,550
27/01/2026 11,300 0 (0%) 8,100 90.07 0 0 11,300 12,050 10,550
26/01/2026 11,300 0 (0%) 46,200 520.46 0 0 11,300 12,050 10,550
23/01/2026 11,300 -0.15 (-1.31%) 11,200 126.55 0 0 11,450 12,250 10,650
22/01/2026 11,450 0 (0%) 4,500 51.79 0 0 11,450 12,250 10,650
21/01/2026 11,450 0 (0%) 5,500 62.26 0 0 11,450 12,250 10,650
20/01/2026 11,450 0.35 (3.15%) 11,600 127.82 0 0 11,100 11,850 10,350
19/01/2026 11,100 0.1 (0.91%) 1,500 16.97 0 0 11,000 11,750 10,250
16/01/2026 11,000 -0.05 (-0.45%) 18,500 203.52 0 0 11,050 11,800 10,300
15/01/2026 11,050 0.1 (0.91%) 24,600 270.65 0 0 10,950 11,700 10,200
14/01/2026 10,950 0.1 (0.92%) 4,100 45.07 0 0 10,850 11,600 10,100
13/01/2026 10,850 -0.15 (-1.36%) 8,300 90.06 0 0 11,000 11,750 10,250
12/01/2026 11,000 0.1 (0.92%) 11,200 123.04 0 0 10,900 11,650 10,150
09/01/2026 10,900 -0.2 (-1.8%) 4,200 45.69 0 0 11,100 11,850 10,350
08/01/2026 11,100 0.25 (2.3%) 1,600 17.72 0 0 10,850 11,600 10,100
07/01/2026 10,850 -0.05 (-0.46%) 3,100 33.77 0 0 10,900 11,650 10,150
06/01/2026 10,900 0.05 (0.46%) 11,600 126.43 0 0 10,850 11,600 10,100
05/01/2026 10,850 -0.2 (-1.81%) 100 1.09 0 0 11,050 11,800 10,300
31/12/2025 11,050 -0.05 (-0.45%) 1,000 11.05 0 0 11,100 11,850 10,350
30/12/2025 11,100 0.5 (4.72%) 400 4.44 0 0 10,600 11,300 9,860
29/12/2025 10,600 -0.35 (-3.2%) 13,700 149.76 0 0 10,950 11,700 10,200
26/12/2025 10,950 -0.05 (-0.45%) 4,100 44.97 0 0 11,000 11,750 10,250
25/12/2025 11,000 0.1 (0.92%) 6,200 67.89 0 0 10,900 11,650 10,150
24/12/2025 10,900 0 (0%) 200 2.18 0 0 10,900 11,650 10,150
23/12/2025 10,900 0 (0%) 3,100 34.09 0 0 10,900 11,650 10,150
22/12/2025 10,900 -0.1 (-0.91%) 3,500 38.08 0 0 11,000 11,750 10,250
19/12/2025 11,000 0.05 (0.46%) 3,300 36.28 0 0 10,950 11,700 10,200
18/12/2025 10,950 0.15 (1.39%) 11,400 124.81 0 0 10,800 11,550 10,050
17/12/2025 10,800 -0.2 (-1.82%) 300 3.23 0 0 11,000 11,750 10,250
16/12/2025 11,000 0.2 (1.85%) 4,400 47.35 0 0 10,800 11,550 10,050
15/12/2025 10,800 0 (0%) 1,000 10.62 0 0 10,800 11,550 10,050
12/12/2025 10,800 -0.1 (-0.92%) 1,300 14.24 0 0 10,900 11,650 10,150
11/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
10/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
09/12/2025 10,900 -0.1 (-0.91%) 300 3.25 0 0 11,000 11,750 10,250
08/12/2025 11,000 0 (0%) 100 1.1 0 0 11,000 11,750 10,250
05/12/2025 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
04/12/2025 11,000 0.15 (1.38%) 2,200 24.19 0 0 10,850 11,600 10,100
03/12/2025 10,850 -0.05 (-0.46%) 700 7.61 0 0 10,900 11,650 10,150
02/12/2025 10,900 -0.05 (-0.46%) 700 7.63 0 0 10,950 11,700 10,200
01/12/2025 10,950 0.3 (2.82%) 3,900 41.99 0 0 10,650 11,350 9,910
28/11/2025 10,650 0 (0%) 200 2.13 0 0 10,650 11,350 9,910
27/11/2025 10,650 -0.15 (-1.39%) 2,000 21.3 0 0 10,800 11,550 10,050
26/11/2025 10,800 0.1 (0.93%) 2,200 23.75 0 0 10,700 11,400 9,960
25/11/2025 10,700 0.1 (0.94%) 1,200 12.74 0 0 10,600 11,300 9,860
24/11/2025 10,600 -0.1 (-0.93%) 8,000 85.29 0 0 10,700 11,400 9,960
21/11/2025 10,700 0 (0%) 1,100 11.77 0 0 10,700 11,400 9,960
20/11/2025 10,700 -0.05 (-0.47%) 3,200 34.98 0 0 10,750 11,500 10,000
19/11/2025 10,750 0.15 (1.42%) 600 6.43 0 0 10,600 11,300 9,860
18/11/2025 10,600 -0.25 (-2.3%) 6,100 65.4 0 0 10,850 11,600 10,100
17/11/2025 10,850 0.05 (0.46%) 2,000 21.48 0 0 10,800 11,550 10,050
14/11/2025 10,800 0 (0%) 200 2.14 0 0 10,800 11,550 10,050
13/11/2025 10,800 0 (0%) 10,500 115.18 0 0 10,800 11,550 10,050
12/11/2025 10,800 0.3 (2.86%) 1,000 10.8 0 0 10,500 11,200 9,770
11/11/2025 10,500 -0.3 (-2.78%) 17,000 179.6 0 0 10,800 11,550 10,050
10/11/2025 10,800 0.1 (0.93%) 3,200 34.25 0 0 10,700 11,400 9,960
07/11/2025 10,700 -0.05 (-0.47%) 2,400 25.72 0 0 10,750 11,500 10,000
06/11/2025 10,750 0 (0%) 1,200 12.95 0 0 10,750 11,500 10,000
05/11/2025 10,750 -0.1 (-0.92%) 7,200 78.11 0 0 10,850 11,600 10,100
04/11/2025 10,850 0.1 (0.93%) 2,200 23.74 0 0 10,750 11,500 10,000
03/11/2025 10,750 0.05 (0.47%) 9,700 104.3 0 0 10,700 11,400 9,960
31/10/2025 10,700 -0.2 (-1.83%) 1,200 12.87 0 0 10,900 11,650 10,150
30/10/2025 10,900 0 (0%) 600 6.54 0 0 10,900 11,650 10,150
29/10/2025 10,900 0.2 (1.87%) 800 8.69 0 0 10,700 11,400 9,960
28/10/2025 10,700 -0.1 (-0.93%) 4,100 43.87 0 0 10,800 11,550 10,050
27/10/2025 10,800 -0.05 (-0.46%) 6,900 74.28 0 0 10,850 11,600 10,100
24/10/2025 10,850 -0.05 (-0.46%) 10,400 113.79 0 0 10,900 11,650 10,150
23/10/2025 10,900 0.1 (0.93%) 5,200 56.32 0 0 10,800 11,550 10,050
22/10/2025 10,800 -0.15 (-1.37%) 17,300 185.98 0 0 10,950 11,700 10,200
21/10/2025 10,950 0.15 (1.39%) 46,900 508.18 0 0 10,800 11,550 10,050
20/10/2025 10,800 -0.3 (-2.7%) 31,800 349.07 0 0 11,100 11,850 10,350
17/10/2025 11,100 0 (0%) 6,000 66.63 0 0 11,100 11,850 10,350
16/10/2025 11,100 -0.05 (-0.45%) 1,900 21.16 0 0 11,150 11,900 10,400
15/10/2025 11,150 -0.05 (-0.45%) 4,000 44.46 0 0 11,200 11,950 10,450
14/10/2025 11,200 -0.05 (-0.44%) 9,300 103.98 0 0 11,250 12,000 10,500
13/10/2025 11,250 0 (0%) 2,000 22.29 0 0 11,250 12,000 10,500
10/10/2025 11,250 0.05 (0.45%) 3,800 42.45 0 0 11,200 11,950 10,450
09/10/2025 11,200 -0.05 (-0.44%) 14,800 165.78 0 0 11,250 12,000 10,500
08/10/2025 11,250 0.05 (0.45%) 35,700 399.7 0 0 11,200 11,950 10,450
07/10/2025 11,200 -0.05 (-0.44%) 10,100 113.04 0 0 11,250 12,000 10,500
06/10/2025 11,250 0 (0%) 17,000 191.22 0 0 11,250 12,000 10,500
03/10/2025 11,250 0 (0%) 700 7.88 0 0 11,250 12,000 10,500
02/10/2025 11,250 0 (0%) 5,800 65.23 0 0 11,250 12,000 10,500
01/10/2025 11,250 0 (0%) 200 2.25 0 0 11,250 12,000 10,500
30/09/2025 11,250 0.05 (0.45%) 6,600 74.17 0 0 11,200 11,950 10,450
29/09/2025 11,200 -0.15 (-1.32%) 37,100 417.74 0 0 11,350 12,100 10,600
26/09/2025 11,350 0.15 (1.34%) 44,100 503.43 0 0 11,200 11,950 10,450
25/09/2025 11,200 0 (0%) 54,600 611.47 0 0 11,200 11,950 10,450

Historical Data-ko - BSC

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