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
16/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
13/03/2026 8,600 0.08 (0.94%) 56,500 480.58 0 0 8,520 9,110 7,930
12/03/2026 8,520 -0.24 (-2.74%) 30,400 260.01 0 0 8,760 9,370 8,150
11/03/2026 8,760 0.47 (5.67%) 136,600 1,191.05 0 0 8,290 8,870 7,710
10/03/2026 8,290 0.1 (1.22%) 39,800 326.66 0 0 8,190 8,760 7,620
09/03/2026 8,190 -0.61 (-6.93%) 385,000 3,153.33 0 0 8,800 9,410 8,190
06/03/2026 8,800 -0.19 (-2.11%) 60,500 531.17 0 0 8,990 9,610 8,370
05/03/2026 8,990 0.14 (1.58%) 50,000 452.47 0 0 8,850 9,460 8,240
04/03/2026 8,850 -0.04 (-0.45%) 217,200 1,893.47 0 0 8,890 9,510 8,270
03/03/2026 8,890 0.09 (1.02%) 83,800 738.43 0 0 8,800 9,410 8,190
02/03/2026 8,800 -0.4 (-4.35%) 56,100 498.24 0 0 9,200 9,840 8,560
27/02/2026 9,200 0.29 (3.25%) 110,100 987.39 0 0 8,910 9,530 8,290
26/02/2026 8,910 -0.07 (-0.78%) 55,500 495.7 0 0 8,980 9,600 8,360
25/02/2026 8,980 -0.01 (-0.11%) 106,900 959.66 0 0 8,990 9,610 8,370
24/02/2026 8,990 0.01 (0.11%) 91,100 817.55 0 0 8,980 9,600 8,360
23/02/2026 8,980 0.13 (1.47%) 78,400 696.32 0 0 8,850 9,460 8,240
13/02/2026 8,850 0.01 (0.11%) 11,400 99.84 0 0 8,840 9,450 8,230
12/02/2026 8,840 0.03 (0.34%) 89,300 786.64 0 0 8,810 9,420 8,200
11/02/2026 8,810 0.01 (0.11%) 41,000 359.09 0 0 8,800 9,410 8,190
10/02/2026 8,800 -0.08 (-0.9%) 50,300 435. 0 0 8,880 9,500 8,260
09/02/2026 8,880 -0.02 (-0.22%) 158,100 1,393.78 0 0 8,900 9,520 8,280
06/02/2026 8,900 -0.09 (-1.%) 43,200 386.7 0 0 8,990 9,610 8,370
05/02/2026 8,990 -0.01 (-0.11%) 79,700 716.51 0 0 9,000 9,630 8,370
04/02/2026 9,000 0 (0%) 73,800 666.52 0 0 9,000 9,630 8,370
03/02/2026 9,000 -0.1 (-1.1%) 50,300 454.29 0 0 9,100 9,730 8,470
02/02/2026 9,100 -0.05 (-0.55%) 36,400 329.72 0 0 9,150 9,790 8,510
30/01/2026 9,150 0.18 (2.01%) 171,500 1,548.7 0 0 8,970 9,590 8,350
29/01/2026 8,970 -0.08 (-0.88%) 56,700 509.55 0 0 9,050 9,680 8,420
28/01/2026 9,050 0.05 (0.56%) 64,100 576.98 0 0 9,000 9,630 8,370
27/01/2026 9,000 0.01 (0.11%) 34,100 307.13 0 0 8,990 9,610 8,370
26/01/2026 8,990 -0.16 (-1.75%) 74,100 667.99 0 0 9,150 9,790 8,510
23/01/2026 9,150 0.05 (0.55%) 92,400 845.17 3,700,000 34,410 9,100 9,730 8,470
22/01/2026 9,100 0.11 (1.22%) 100,400 916.59 0 0 8,990 9,610 8,370
21/01/2026 8,990 -0.11 (-1.21%) 206,700 1,871.5 0 0 9,100 9,730 8,470
20/01/2026 9,100 -0.2 (-2.15%) 173,500 1,589.24 0 0 9,300 9,950 8,650
19/01/2026 9,300 -0.1 (-1.06%) 439,600 4,012.19 0 0 9,400 10,050 8,750
16/01/2026 9,400 -0.05 (-0.53%) 115,700 1,091.27 0 0 9,450 10,100 8,790
15/01/2026 9,450 -0.18 (-1.87%) 114,800 1,091.32 0 0 9,630 10,300 8,960
14/01/2026 9,630 -0.07 (-0.72%) 244,300 2,365.59 62,200 603.34 9,700 10,350 9,030
13/01/2026 9,700 0.06 (0.62%) 184,900 1,789.99 0 0 9,640 10,300 8,970
12/01/2026 9,640 0.34 (3.66%) 406,100 3,877.69 0 0 9,300 9,950 8,650
09/01/2026 9,300 -0.19 (-2.%) 135,000 1,263.58 0 0 9,490 10,150 8,830
08/01/2026 9,490 -0.01 (-0.11%) 152,300 1,434.95 0 0 9,500 10,150 8,840
07/01/2026 9,500 0.13 (1.39%) 58,300 546.97 0 0 9,370 10,000 8,720
06/01/2026 9,370 -0.05 (-0.53%) 118,900 1,109.39 0 0 9,420 10,050 8,770
05/01/2026 9,420 -0.37 (-3.78%) 43,900 420.72 0 0 9,790 10,450 9,110
31/12/2025 9,790 0.52 (5.61%) 617,100 5,817.47 0 0 9,270 9,910 8,630
30/12/2025 9,270 -0.06 (-0.64%) 115,500 1,071.25 0 0 9,330 9,980 8,680
29/12/2025 9,330 0.13 (1.41%) 458,000 4,251.12 0 0 9,200 9,840 8,560
26/12/2025 9,200 -0.05 (-0.54%) 144,400 1,323.68 0 0 9,250 9,890 8,610
25/12/2025 9,250 -0.1 (-1.07%) 225,300 2,091.39 0 0 9,350 10,000 8,700
24/12/2025 9,350 0.08 (0.86%) 104,700 984.33 0 0 9,270 9,910 8,630
23/12/2025 9,270 -0.13 (-1.38%) 210,300 1,970.6 0 0 9,400 10,050 8,750
22/12/2025 9,400 0 (0%) 106,700 996.3 0 0 9,400 10,050 8,750
19/12/2025 9,400 0.1 (1.08%) 70,100 655.88 62,200 578.46 9,300 9,950 8,650
18/12/2025 9,300 -0.01 (-0.11%) 156,300 1,455.73 0 0 9,310 9,960 8,660
17/12/2025 9,310 -0.15 (-1.59%) 100,900 944.94 0 0 9,460 10,100 8,800
16/12/2025 9,460 0.17 (1.83%) 209,000 1,933.53 500,000 4,950 9,290 9,940 8,640
15/12/2025 9,290 -0.04 (-0.43%) 357,700 3,317.06 1,700,000 16,830 9,330 9,980 8,680
12/12/2025 9,330 -0.29 (-3.01%) 215,700 2,056.37 0 0 9,620 10,250 8,950
11/12/2025 9,620 0 (0%) 63,700 613.57 2,200,000 19,800 9,620 10,250 8,950
10/12/2025 9,620 0.02 (0.21%) 180,000 1,735.72 0 0 9,600 10,250 8,930
09/12/2025 9,600 -0.3 (-3.03%) 239,800 2,334.41 0 0 9,900 10,550 9,210
08/12/2025 9,900 -0.05 (-0.5%) 100,800 1,000.64 0 0 9,950 10,600 9,260
05/12/2025 9,950 -0.05 (-0.5%) 133,300 1,331.76 0 0 10,000 10,700 9,300
04/12/2025 10,000 0 (0%) 235,900 2,362.6 0 0 10,000 10,700 9,300
03/12/2025 10,000 0.04 (0.4%) 183,800 1,831.48 0 0 9,960 10,650 9,270
02/12/2025 9,960 -0.01 (-0.1%) 127,000 1,263.36 0 0 9,970 10,650 9,280
01/12/2025 9,970 0.01 (0.1%) 412,000 4,105.52 0 0 9,960 10,650 9,270
28/11/2025 9,960 -0.03 (-0.3%) 182,700 1,820.84 0 0 9,990 10,650 9,300
27/11/2025 9,990 0.02 (0.2%) 126,400 1,259.23 0 0 9,970 10,650 9,280
26/11/2025 9,970 0.09 (0.91%) 126,400 1,261.61 0 0 9,880 10,550 9,190
25/11/2025 9,880 -0.12 (-1.2%) 239,900 2,384.88 0 0 10,000 10,700 9,300
24/11/2025 10,000 -0.05 (-0.5%) 94,300 944.95 0 0 10,050 10,750 9,350
21/11/2025 10,050 -0.05 (-0.5%) 67,000 669.43 0 0 10,100 10,800 9,400
20/11/2025 10,100 0 (0%) 123,600 1,241.88 0 0 10,100 10,800 9,400
19/11/2025 10,100 0 (0%) 162,200 1,635.01 0 0 10,100 10,800 9,400
18/11/2025 10,100 -0.05 (-0.49%) 263,000 2,667.2 0 0 10,150 10,850 9,440
17/11/2025 10,150 0.1 (1.%) 174,500 1,768.82 0 0 10,050 10,750 9,350
14/11/2025 10,050 -0.1 (-0.99%) 246,600 2,500.52 0 0 10,150 10,850 9,440
13/11/2025 10,150 0.05 (0.5%) 181,400 1,839.59 0 0 10,100 10,800 9,400
12/11/2025 10,100 0 (0%) 292,800 2,966.69 0 0 10,100 10,800 9,400
11/11/2025 10,100 0 (0%) 293,300 2,961 3,524,000 33,478 10,100 10,800 9,400
10/11/2025 10,100 0 (0%) 199,000 2,001.56 0 0 10,100 10,800 9,400
07/11/2025 10,100 -0.05 (-0.49%) 224,300 2,255.73 0 0 10,150 10,850 9,440
06/11/2025 10,150 -0.1 (-0.98%) 138,700 1,404.72 0 0 10,250 10,950 9,540
05/11/2025 10,250 -0.1 (-0.97%) 159,500 1,630.17 0 0 10,350 11,050 9,630
04/11/2025 10,350 0.35 (3.5%) 786,200 7,777.34 0 0 10,000 10,700 9,300
03/11/2025 10,000 -0.35 (-3.38%) 194,400 1,961.66 0 0 10,350 11,050 9,630
31/10/2025 10,350 0.15 (1.47%) 228,000 2,334.16 0 0 10,200 10,900 9,490
30/10/2025 10,200 -0.15 (-1.45%) 249,800 2,547.99 0 0 10,350 11,050 9,630
29/10/2025 10,350 0.05 (0.49%) 266,100 2,743.96 0 0 10,300 11,000 9,580
28/10/2025 10,300 0.3 (3%) 176,000 1,769.59 0 0 10,000 10,700 9,300
27/10/2025 10,000 -0.2 (-1.96%) 415,500 4,188.22 0 0 10,200 10,900 9,490
24/10/2025 10,200 0 (0%) 332,700 3,374.71 0 0 10,200 10,900 9,490
23/10/2025 10,200 -0.05 (-0.49%) 225,600 2,317.1 0 0 10,250 10,950 9,540
22/10/2025 10,250 -0.2 (-1.91%) 209,100 2,149.69 0 0 10,450 11,150 9,720
21/10/2025 10,450 0.45 (4.5%) 689,800 7,081.72 0 0 10,000 10,700 9,300
20/10/2025 10,000 -0.75 (-6.98%) 898,400 9,683.83 0 0 10,750 11,500 10,000
17/10/2025 10,750 -0.3 (-2.71%) 618,400 6,786.72 47,200 556.96 11,050 11,800 10,300
16/10/2025 11,050 -0.2 (-1.78%) 359,400 4,035.54 0 0 11,250 12,000 10,500
15/10/2025 11,250 0 (0%) 237,500 2,689.72 0 0 11,250 12,000 10,500
14/10/2025 11,250 -0.1 (-0.88%) 638,000 7,265.79 0 0 11,350 12,100 10,600
13/10/2025 11,350 -0.35 (-2.99%) 678,800 7,755.15 0 0 11,700 12,500 10,900
10/10/2025 11,700 -0.15 (-1.27%) 577,600 6,797.16 0 0 11,850 12,650 11,050
09/10/2025 11,850 -0.3 (-2.47%) 865,200 10,260.49 0 0 12,150 13,000 11,300
08/10/2025 12,150 0.2 (1.67%) 707,600 8,557.03 0 0 11,950 12,750 11,150
07/10/2025 11,950 -0.35 (-2.85%) 706,200 8,545.78 0 0 12,300 13,150 11,450
06/10/2025 12,300 0.8 (6.96%) 946,100 11,454.26 0 0 11,500 12,300 10,700
03/10/2025 11,500 -0.6 (-4.96%) 799,100 9,337.92 782,462 8,841.82 12,100 12,900 11,300
02/10/2025 12,100 0.1 (0.83%) 1,244,400 15,230.62 0 0 12,000 12,800 11,200
01/10/2025 12,000 0.75 (6.67%) 1,365,000 16,079.73 0 0 11,250 12,000 10,500
30/09/2025 11,250 0.5 (4.65%) 1,121,300 12,443.3 0 0 10,750 11,500 10,000
29/09/2025 10,750 -0.1 (-0.92%) 182,200 1,964.8 0 0 10,850 11,600 10,100
26/09/2025 10,850 -0.15 (-1.36%) 299,200 3,277.06 0 0 11,000 11,750 10,250
25/09/2025 11,000 -0.2 (-1.79%) 428,600 4,732.09 0 0 11,200 11,950 10,450
24/09/2025 11,200 0.55 (5.16%) 428,800 4,615.29 0 0 10,650 11,350 9,910
23/09/2025 10,650 0 (0%) 433,400 4,639.18 0 0 10,650 11,350 9,910
22/09/2025 10,650 -0.5 (-4.48%) 753,800 8,142.12 0 0 11,150 11,900 10,400
19/09/2025 11,150 0.05 (0.45%) 341,200 3,777.11 0 0 11,100 11,850 10,350
18/09/2025 11,100 0.05 (0.45%) 678,400 7,427.06 0 0 11,050 11,800 10,300
17/09/2025 11,050 -0.45 (-3.91%) 1,796,600 20,161.71 0 0 11,500 12,300 10,700
16/09/2025 11,500 -0.3 (-2.54%) 688,500 8,085.33 0 0 11,800 12,600 11,000

Historical Data-ko - BSC

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