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
05/05/2026 11,600 0.1 (0.87%) 400 4.65 0 0 11,500 12,600 10,400
04/05/2026 11,500 0.1 (0.88%) 13,800 158.41 0 0 11,400 12,500 10,300
29/04/2026 11,400 0.1 (0.88%) 4,900 55.82 0 0 11,300 12,400 10,200
28/04/2026 11,300 -0.2 (-1.74%) 5,900 66.76 0 0 11,500 12,600 10,400
24/04/2026 11,500 0 (0%) 8,600 98.36 0 0 11,500 12,600 10,400
23/04/2026 11,500 0 (0%) 29,000 331.47 0 0 11,500 12,600 10,400
22/04/2026 11,500 -0.2 (-1.71%) 27,400 314.46 0 0 11,700 12,800 10,600
21/04/2026 11,700 0.1 (0.86%) 2,200 25.46 0 0 11,600 12,700 10,500
20/04/2026 11,600 -0.2 (-1.69%) 6,500 75.57 0 0 11,800 12,900 10,700
17/04/2026 11,800 0.1 (0.85%) 18,001 209.18 0 0 11,700 12,800 10,600
16/04/2026 11,700 0 (0%) 300 3.49 0 0 11,700 12,800 10,600
15/04/2026 11,700 0.1 (0.86%) 10,600 122.48 0 0 11,600 12,700 10,500
14/04/2026 11,600 0.1 (0.87%) 6,300 72.99 0 0 11,500 12,600 10,400
13/04/2026 11,500 -0.1 (-0.86%) 11,001 125.86 0 0 11,600 12,700 10,500
10/04/2026 11,600 0.1 (0.87%) 30,242 345.65 0 0 11,500 12,600 10,400
09/04/2026 11,500 0 (0%) 8,400 95.96 0 0 11,500 12,600 10,400
08/04/2026 11,500 -0.2 (-1.71%) 43,000 493.33 0 0 11,700 12,800 10,600
07/04/2026 11,700 0.1 (0.86%) 22,500 261.17 0 0 11,600 12,700 10,500
06/04/2026 11,600 0 (0%) 26,400 303.99 0 0 11,600 12,700 10,500
03/04/2026 11,600 0.1 (0.87%) 16,400 189.05 0 0 11,500 12,600 10,400
02/04/2026 11,500 -0.3 (-2.54%) 83,200 963.98 0 0 11,800 12,900 10,700
01/04/2026 11,800 -0.1 (-0.84%) 20,300 237.57 0 0 11,900 13,000 10,800
31/03/2026 11,900 -0.2 (-1.65%) 221,604 2,593.5 0 0 12,100 13,300 10,900
30/03/2026 12,100 0 (0%) 17,100 203.51 0 0 12,100 13,300 10,900
27/03/2026 12,100 -0.1 (-0.82%) 12,600 151.96 0 0 12,200 13,400 11,000
26/03/2026 12,200 0 (0%) 3,508 42.82 0 0 12,200 13,400 11,000
25/03/2026 12,200 0.2 (1.67%) 500 6.04 0 0 12,000 13,200 10,800
24/03/2026 12,000 -0.1 (-0.83%) 12,300 147.67 0 0 12,100 13,300 10,900
23/03/2026 12,100 -0.1 (-0.82%) 23,200 277.11 0 0 12,200 13,400 11,000
20/03/2026 12,200 0.1 (0.83%) 27,930 337.2 0 0 12,100 13,300 10,900
19/03/2026 12,100 -0.1 (-0.82%) 1,200 14.42 0 0 12,200 13,400 11,000
18/03/2026 12,200 0 (0%) 7,900 95.23 0 0 12,200 13,400 11,000
17/03/2026 12,200 0 (0%) 2,100 25.27 0 0 12,200 13,400 11,000
16/03/2026 12,200 0 (0%) 7,300 87.75 0 0 12,200 13,400 11,000
13/03/2026 12,200 0 (0%) 8,200 99.11 0 0 12,200 13,400 11,000
12/03/2026 12,200 0 (0%) 2,800 33.35 0 0 12,200 13,400 11,000
11/03/2026 12,200 -0.2 (-1.61%) 900 10.9 0 0 12,400 13,600 11,200
10/03/2026 12,400 0.6 (5.08%) 16,200 192.36 0 0 11,800 12,900 10,700
09/03/2026 11,800 -0.4 (-3.28%) 32,317 377.91 0 0 12,200 13,400 11,000
06/03/2026 12,200 0 (0%) 2,400 29.28 0 0 12,200 13,400 11,000
05/03/2026 12,200 0.1 (0.83%) 3,400 40.92 0 0 12,100 13,300 10,900
04/03/2026 12,100 -0.2 (-1.63%) 46,800 560.09 0 0 12,300 13,500 11,100
03/03/2026 12,300 0 (0%) 4,000 48.82 0 0 12,300 13,500 11,100
02/03/2026 12,300 -0.1 (-0.81%) 12,400 150.79 0 0 12,400 13,600 11,200
27/02/2026 12,400 0.1 (0.81%) 20,700 253.64 0 0 12,300 13,500 11,100
26/02/2026 12,300 0 (0%) 4,000 48.83 0 0 12,300 13,500 11,100
25/02/2026 12,300 0 (0%) 1,101 13.44 0 0 12,300 13,500 11,100
24/02/2026 12,300 0 (0%) 900 10.98 0 0 12,300 13,500 11,100
23/02/2026 12,300 0.1 (0.82%) 4,015 49.01 0 0 12,200 13,400 11,000
13/02/2026 12,200 0 (0%) 400 4.87 0 0 12,200 13,400 11,000
12/02/2026 12,200 0 (0%) 4,826 58.81 0 0 12,200 13,400 11,000
11/02/2026 12,200 0.1 (0.83%) 11,100 135.22 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.1 (-0.82%) 12,600 151.31 0 0 12,200 13,400 11,000
09/02/2026 12,200 0 (0%) 4,100 49.84 0 0 12,200 13,400 11,000
06/02/2026 12,200 -0.1 (-0.81%) 13,300 161.1 0 0 12,300 13,500 11,100
05/02/2026 12,300 0 (0%) 24,200 293.25 0 0 12,300 13,500 11,100
04/02/2026 12,300 0.1 (0.82%) 6,223 75.95 0 0 12,200 13,400 11,000
03/02/2026 12,200 0 (0%) 7,400 90.22 0 0 12,200 13,400 11,000
02/02/2026 12,200 0.2 (1.67%) 118,300 1,420.8 0 0 12,000 13,200 10,800
30/01/2026 12,000 0 (0%) 1,100 13.2 0 0 12,000 13,200 10,800
29/01/2026 12,000 0 (0%) 8,700 104.41 0 0 12,000 13,200 10,800
28/01/2026 12,000 0 (0%) 31,500 378.05 0 0 12,000 13,200 10,800
27/01/2026 12,000 0 (0%) 500 5.96 0 0 12,000 13,200 10,800
26/01/2026 12,000 0 (0%) 12,500 149.64 0 0 12,000 13,200 10,800
23/01/2026 12,000 -0.2 (-1.64%) 43,200 518.55 0 0 12,200 13,400 11,000
22/01/2026 12,200 0 (0%) 1,200 14.56 0 0 12,200 13,400 11,000
21/01/2026 12,200 -0.1 (-0.81%) 2,000 24.34 0 0 12,300 13,500 11,100
20/01/2026 12,300 0 (0%) 30,400 364.92 0 0 12,300 13,500 11,100
19/01/2026 12,300 0 (0%) 108,000 1,298.67 0 0 12,300 13,500 11,100
16/01/2026 12,300 0 (0%) 8,700 107.13 0 0 12,300 13,500 11,100
15/01/2026 12,300 -0.1 (-0.81%) 300 3.65 0 0 12,400 13,600 11,200
14/01/2026 12,400 0 (0%) 5,900 72.27 0 0 12,400 13,600 11,200
13/01/2026 12,400 0 (0%) 8,604 103.95 0 0 12,400 13,600 11,200
12/01/2026 12,400 0.3 (2.48%) 32,200 396.59 0 0 12,100 13,300 10,900
09/01/2026 12,100 0 (0%) 4,900 59.46 0 0 12,100 13,300 10,900
08/01/2026 12,100 -0.2 (-1.63%) 200 2.45 0 0 12,300 13,500 11,100
07/01/2026 12,300 0 (0%) 300 3.7 0 0 12,300 13,500 11,100
06/01/2026 12,300 -0.1 (-0.81%) 7,714 93. 0 0 12,400 13,600 11,200
05/01/2026 12,400 0.1 (0.81%) 11,700 142.9 0 0 12,300 13,500 11,100
31/12/2025 12,300 0 (0%) 205 2.52 0 0 12,300 13,500 11,100
30/12/2025 12,300 0 (0%) 5,400 64.92 0 0 12,300 13,500 11,100
29/12/2025 12,300 -0.1 (-0.81%) 69,105 836.19 0 0 12,400 13,600 11,200
26/12/2025 12,400 0 (0%) 800 9.64 0 0 12,400 13,600 11,200
25/12/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
24/12/2025 12,400 0 (0%) 300 3.66 0 0 12,400 13,600 11,200
23/12/2025 12,400 0 (0%) 200 2.45 0 0 12,400 13,600 11,200
22/12/2025 12,400 0 (0%) 403 5. 0 0 12,400 13,600 11,200
19/12/2025 12,400 0.1 (0.81%) 100 1.24 0 0 12,300 13,500 11,100
18/12/2025 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
17/12/2025 12,300 -0.1 (-0.81%) 2,200 27.2 0 0 12,400 13,600 11,200
16/12/2025 12,400 -0.1 (-0.8%) 27,000 334.8 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 70,500 874.75 0 0 12,500 13,700 11,300
12/12/2025 12,500 0.3 (2.46%) 46,500 577.01 0 0 12,200 13,400 11,000
11/12/2025 12,200 0 (0%) 4,700 57.24 0 0 12,200 13,400 11,000
10/12/2025 12,200 -0.1 (-0.81%) 3,800 46.33 0 0 12,300 13,500 11,100
09/12/2025 12,300 -0.1 (-0.81%) 4,300 52.45 0 0 12,400 13,600 11,200
08/12/2025 12,400 0.1 (0.81%) 21,100 262.55 0 0 12,300 13,500 11,100
05/12/2025 12,300 0.1 (0.82%) 5,000 60.71 0 0 12,200 13,400 11,000
04/12/2025 12,200 -0.3 (-2.4%) 46,400 558.45 0 0 12,500 13,700 11,300
03/12/2025 12,500 0.8 (6.84%) 56,715 689.32 0 0 11,700 12,800 10,600
02/12/2025 11,700 -0.1 (-0.85%) 1,200 14.03 0 0 11,800 12,900 10,700
01/12/2025 11,800 0 (0%) 400 4.74 0 0 11,800 12,900 10,700
28/11/2025 11,800 0 (0%) 2,302 26.96 0 0 11,800 12,900 10,700
27/11/2025 11,800 0 (0%) 1,300 15.23 0 0 11,800 12,900 10,700
26/11/2025 11,800 0 (0%) 2,915 33.9 0 0 11,800 12,900 10,700
25/11/2025 11,800 0 (0%) 2,705 31.58 0 0 11,800 12,900 10,700
24/11/2025 11,800 0.1 (0.85%) 6,215 72.67 0 0 11,700 12,800 10,600
21/11/2025 11,700 -0.1 (-0.85%) 13,400 155.07 0 0 11,800 12,900 10,700
20/11/2025 11,800 0.1 (0.85%) 3,200 37.29 0 0 11,700 12,800 10,600
19/11/2025 11,700 -0.1 (-0.85%) 5,700 67.01 0 0 11,800 12,900 10,700
18/11/2025 11,800 -0.2 (-1.67%) 5,200 60.47 0 0 12,000 13,200 10,800
17/11/2025 12,000 0.2 (1.69%) 94,300 1,103.39 0 0 11,800 12,900 10,700
14/11/2025 11,800 0 (0%) 17,400 201.93 0 0 11,800 12,900 10,700
13/11/2025 11,800 0.1 (0.85%) 4,200 48.71 0 0 11,700 12,800 10,600
12/11/2025 11,700 0 (0%) 6,200 72 0 0 11,700 12,800 10,600
11/11/2025 11,700 0.1 (0.86%) 1,601 18.73 0 0 11,600 12,700 10,500
10/11/2025 11,600 0.1 (0.87%) 9,900 114.32 0 0 11,500 12,600 10,400
07/11/2025 11,500 -0.3 (-2.54%) 61,801 714.63 0 0 11,800 12,900 10,700
06/11/2025 11,800 0.1 (0.85%) 1,100 12.78 0 0 11,700 12,800 10,600
05/11/2025 11,700 0 (0%) 8,600 100.74 0 0 11,700 12,800 10,600

Historical Data-ko - BSC

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