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
17/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/03/2026 9,400 0.3 (3.3%) 4,900 46.06 0 0 9,100 10,400 7,800
13/03/2026 9,000 -0.4 (-4.26%) 1,600 14.57 0 0 9,400 10,800 8,000
12/03/2026 9,700 0.2 (2.11%) 15,510 145.36 0 0 9,500 10,900 8,100
11/03/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
10/03/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
09/03/2026 9,500 -0.2 (-2.06%) 1,300 12.32 0 0 9,700 11,100 8,300
06/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/03/2026 9,700 0.1 (1.04%) 112 1.08 0 0 9,600 11,000 8,200
03/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/03/2026 9,600 -0.1 (-1.03%) 14,502 139.22 0 0 9,700 11,100 8,300
27/02/2026 9,700 0.1 (1.04%) 18,000 173.79 0 0 9,600 11,000 8,200
26/02/2026 9,700 0.5 (5.43%) 29,763 286.13 0 0 9,200 10,500 7,900
25/02/2026 9,200 0.1 (1.1%) 2,806 25.81 0 0 9,100 10,400 7,800
24/02/2026 9,100 0.1 (1.11%) 19,300 175.62 0 0 9,000 10,300 7,700
23/02/2026 9,000 0 (0%) 20,555 184.49 0 0 9,000 10,300 7,700
13/02/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
12/02/2026 8,700 -0.2 (-2.25%) 10,700 93.59 0 0 8,900 10,200 7,600
11/02/2026 8,900 -0.1 (-1.11%) 3,000 26.75 0 0 9,000 10,300 7,700
10/02/2026 9,000 0 (0%) 1,230 11.07 0 0 9,000 10,300 7,700
09/02/2026 8,900 -0.1 (-1.11%) 5,057 45.37 0 0 9,000 10,300 7,700
06/02/2026 9,000 -0.2 (-2.17%) 2,680 24.19 0 0 9,200 10,500 7,900
05/02/2026 9,200 0 (0%) 570 5.23 0 0 9,200 10,500 7,900
04/02/2026 9,100 0 (0%) 28,091 257.33 0 0 9,100 10,400 7,800
03/02/2026 9,100 0.1 (1.11%) 14,000 127.64 0 0 9,000 10,300 7,700
02/02/2026 8,900 -0.4 (-4.3%) 4,700 42.12 0 0 9,300 10,600 8,000
30/01/2026 9,300 0.1 (1.09%) 54,855 509.22 0 0 9,200 10,500 7,900
29/01/2026 9,100 0 (0%) 46,775 430.38 0 0 9,100 10,400 7,800
28/01/2026 9,000 -0.4 (-4.26%) 33,867 308.01 0 0 9,400 10,800 8,000
27/01/2026 9,400 -0.1 (-1.05%) 1,109 10.42 0 0 9,500 10,900 8,100
26/01/2026 9,500 -0.2 (-2.06%) 3,567 33.91 0 0 9,700 11,100 8,300
23/01/2026 9,600 0.3 (3.23%) 2,674 26.05 0 0 9,300 10,600 8,000
22/01/2026 9,600 -0.1 (-1.03%) 22,869 213.54 0 0 9,700 11,100 8,300
21/01/2026 9,700 0.1 (1.04%) 552 5.34 0 0 9,600 11,000 8,200
20/01/2026 9,900 0.1 (1.02%) 44,980 433.11 0 0 9,800 11,200 8,400
19/01/2026 9,700 -0.2 (-2.02%) 6,163 60.3 0 0 9,900 11,300 8,500
16/01/2026 10,300 0.5 (5.1%) 15,861 156.65 0 0 9,800 11,200 8,400
15/01/2026 9,800 0 (0%) 30,159 295.22 0 0 9,800 11,200 8,400
14/01/2026 9,800 0 (0%) 32,546 319.09 0 0 9,800 11,200 8,400
13/01/2026 10,000 0 (0%) 47,786 466.58 0 0 10,000 11,500 8,500
12/01/2026 10,000 0 (0%) 36,528 364.5 0 0 10,000 11,500 8,500
09/01/2026 10,100 -0.2 (-1.94%) 15,100 151.51 0 0 10,300 11,800 8,800
08/01/2026 10,300 0.3 (3%) 104 1.07 0 0 10,000 11,500 8,500
07/01/2026 10,000 0 (0%) 17 0.17 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 17 0.17 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 5,800 58 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/12/2025 10,000 -0.2 (-1.96%) 7,400 74 0 0 10,200 11,700 8,700
24/12/2025 10,200 0.2 (2%) 1,000 10.2 0 0 10,000 11,500 8,500
23/12/2025 10,000 -0.1 (-0.99%) 11,758 117.59 0 0 10,100 11,600 8,600
22/12/2025 10,100 -0.3 (-2.88%) 100 1.01 0 0 10,400 11,900 8,900
19/12/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
18/12/2025 10,000 -0.3 (-2.91%) 21,306 213.19 0 0 10,300 11,800 8,800
17/12/2025 10,300 -0.1 (-0.96%) 200 2.06 0 0 10,400 11,900 8,900
16/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/12/2025 10,400 0.1 (0.97%) 100 1.04 0 0 10,300 11,800 8,800
12/12/2025 10,300 0 (0%) 4,500 46.35 0 0 10,300 11,800 8,800
11/12/2025 10,300 0 (0%) 900 9.27 0 0 10,300 11,800 8,800
10/12/2025 10,300 0 (0%) 700 7.21 0 0 10,300 11,800 8,800
09/12/2025 10,300 0.3 (3%) 1,202 12.36 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 15,218 152.16 0 0 10,000 11,500 8,500
04/12/2025 10,000 -0.3 (-2.91%) 52,975 530.13 0 0 10,300 11,800 8,800
03/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
02/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/12/2025 10,300 -0.4 (-3.74%) 3,422 35.25 0 0 10,700 12,300 9,100
28/11/2025 10,700 0.1 (0.94%) 300 3.21 0 0 10,600 12,100 9,100
27/11/2025 10,600 0.1 (0.95%) 800 8.44 0 0 10,500 12,000 9,000
26/11/2025 10,500 0.2 (1.94%) 3,400 35.7 0 0 10,300 11,800 8,800
25/11/2025 10,400 0 (0%) 4,300 44.13 0 0 10,400 11,900 8,900
24/11/2025 10,400 0.2 (1.96%) 1,300 13.57 0 0 10,200 11,700 8,700
21/11/2025 10,200 0.1 (0.99%) 1,000 10.2 0 0 10,100 11,600 8,600
20/11/2025 10,100 -0.1 (-0.98%) 600 6.08 0 0 10,200 11,700 8,700
19/11/2025 10,300 0.2 (1.98%) 2,611 26.7 0 0 10,100 11,600 8,600
18/11/2025 10,100 0.2 (2.02%) 4,300 43.37 0 0 9,900 11,300 8,500
17/11/2025 10,000 0.1 (1.01%) 3,800 37.75 0 0 9,900 11,300 8,500
14/11/2025 10,000 0 (0%) 2,000 19.81 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
12/11/2025 9,900 -0.1 (-1%) 300 2.99 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
07/11/2025 10,000 0.1 (1.01%) 400 4 0 0 9,900 11,300 8,500
06/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/11/2025 9,900 0 (0%) 2,201 21.81 0 0 9,900 11,300 8,500
03/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/10/2025 9,900 -0.1 (-1%) 3,008 29.79 0 0 10,000 11,500 8,500
30/10/2025 9,900 0 (0%) 1,200 11.98 0 0 9,900 11,300 8,500
29/10/2025 9,800 -0.1 (-1.01%) 6,699 66.26 0 0 9,900 11,300 8,500
28/10/2025 9,900 -0.3 (-2.94%) 7,000 69.35 0 0 10,200 11,700 8,700
27/10/2025 10,200 0 (0%) 501 5.11 0 0 10,200 11,700 8,700
24/10/2025 10,200 0 (0%) 9 0.09 0 0 10,200 11,700 8,700
23/10/2025 10,200 0.2 (2%) 2,000 20.37 0 0 10,000 11,500 8,500
22/10/2025 9,900 -0.2 (-1.98%) 10,100 100.58 0 0 10,100 11,600 8,600
21/10/2025 10,100 0 (0%) 8,101 81.61 0 0 10,100 11,600 8,600
20/10/2025 10,100 -0.1 (-0.98%) 8,715 87.9 0 0 10,200 11,700 8,700
17/10/2025 10,200 0.1 (0.99%) 600 6.14 0 0 10,100 11,600 8,600
16/10/2025 10,100 -0.1 (-0.98%) 8,500 85.85 0 0 10,200 11,700 8,700
15/10/2025 10,200 0 (0%) 27 0.27 0 0 10,200 11,700 8,700
14/10/2025 10,000 -0.2 (-1.96%) 2,855 29.15 0 0 10,200 11,700 8,700
13/10/2025 10,100 -0.4 (-3.81%) 6,027 61.32 0 0 10,500 12,000 9,000
10/10/2025 10,500 0.2 (1.94%) 1,100 11.55 0 0 10,300 11,800 8,800
09/10/2025 10,500 0.1 (0.96%) 5,817 59.82 0 0 10,400 11,900 8,900
08/10/2025 10,400 -0.1 (-0.95%) 905 9.41 0 0 10,500 12,000 9,000
07/10/2025 10,500 0 (0%) 1,400 14.7 0 0 10,500 12,000 9,000
06/10/2025 10,500 0.2 (1.94%) 101 1.06 0 0 10,300 11,800 8,800
03/10/2025 10,500 0.1 (0.96%) 9,700 100.27 0 0 10,400 11,900 8,900
02/10/2025 10,400 -0.1 (-0.95%) 1,600 16.67 0 0 10,500 12,000 9,000
01/10/2025 10,500 0 (0%) 1,826 19.17 0 0 10,500 12,000 9,000
30/09/2025 10,500 -0.1 (-0.94%) 5,300 55.78 0 0 10,600 12,100 9,100
29/09/2025 10,500 -0.2 (-1.87%) 1,100 11.64 0 0 10,700 12,300 9,100
26/09/2025 10,700 0.2 (1.9%) 302 3.23 0 0 10,500 12,000 9,000
25/09/2025 10,600 0 (0%) 21,600 227.8 0 0 10,600 12,100 9,100
24/09/2025 10,500 -0.3 (-2.78%) 9,700 102.48 0 0 10,800 12,400 9,200
23/09/2025 10,600 -0.4 (-3.64%) 17,509 189.36 0 0 11,000 12,600 9,400
22/09/2025 11,800 -0.1 (-0.84%) 4,322 50.89 0 0 11,900 13,600 10,200
19/09/2025 11,800 -0.1 (-0.84%) 14,801 175.71 0 0 11,900 13,600 10,200
18/09/2025 11,900 0 (0%) 22,518 268.07 0 0 11,900 13,600 10,200
17/09/2025 12,000 0.2 (1.69%) 31,808 378.27 0 0 11,800 13,500 10,100

Historical Data-ko - BSC

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