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 11,050 0 (0%) 81,000 884.44 0 0 11,050 11,800 10,300
16/03/2026 11,050 0 (0%) 40,900 447.46 0 0 11,050 11,800 10,300
13/03/2026 11,050 0 (0%) 96,400 1,058.57 0 0 11,050 11,800 10,300
12/03/2026 11,050 0.05 (0.45%) 50,600 557.1 0 0 11,000 11,750 10,250
11/03/2026 11,000 0.15 (1.38%) 129,500 1,417.53 0 0 10,850 11,600 10,100
10/03/2026 10,850 -0.1 (-0.91%) 189,100 2,022.16 300,000 3,060 10,950 11,700 10,200
09/03/2026 10,950 -0.35 (-3.1%) 1,062,400 11,293.63 0 0 11,300 12,050 10,550
06/03/2026 11,300 0 (0%) 242,600 2,702.25 0 0 11,300 12,050 10,550
05/03/2026 11,300 -0.05 (-0.44%) 262,400 2,897.15 0 0 11,350 12,100 10,600
04/03/2026 11,350 -0.05 (-0.44%) 1,297,200 14,105.1 0 0 11,400 12,150 10,650
03/03/2026 11,400 0 (0%) 310,800 3,510.78 0 0 11,400 12,150 10,650
02/03/2026 11,400 -0.1 (-0.87%) 347,700 3,926.74 0 0 11,500 12,300 10,700
27/02/2026 11,500 -0.05 (-0.43%) 135,700 1,548.49 0 0 11,550 12,350 10,750
26/02/2026 11,550 0 (0%) 84,900 981.09 0 0 11,550 12,350 10,750
25/02/2026 11,550 -0.05 (-0.43%) 159,400 1,836.91 0 0 11,600 12,400 10,800
24/02/2026 11,600 -0.05 (-0.43%) 338,300 3,810.47 0 0 11,650 12,450 10,850
23/02/2026 11,650 0.1 (0.87%) 56,500 652.03 0 0 11,550 12,350 10,750
13/02/2026 11,550 0.1 (0.87%) 125,500 1,437.62 0 0 11,450 12,250 10,650
12/02/2026 11,450 0 (0%) 28,800 329.32 0 0 11,450 12,250 10,650
11/02/2026 11,450 0 (0%) 88,500 1,013.82 150,000 1,597.5 11,450 12,250 10,650
10/02/2026 11,450 0 (0%) 236,400 2,686.48 0 0 11,450 12,250 10,650
09/02/2026 11,450 -0.05 (-0.43%) 86,400 985.23 0 0 11,500 12,300 10,700
06/02/2026 11,500 -0.1 (-0.86%) 553,200 6,312.43 0 0 11,600 12,400 10,800
05/02/2026 11,600 -0.05 (-0.43%) 125,000 1,443.4 0 0 11,650 12,450 10,850
04/02/2026 11,650 -0.05 (-0.43%) 236,700 2,732.03 0 0 11,700 12,500 10,900
03/02/2026 11,700 0 (0%) 57,400 668.34 0 0 11,700 12,500 10,900
02/02/2026 11,700 0.05 (0.43%) 357,700 4,126.58 0 0 11,650 12,450 10,850
30/01/2026 11,650 0.05 (0.43%) 182,800 2,109.3 0 0 11,600 12,400 10,800
29/01/2026 11,600 0.1 (0.87%) 75,000 862.57 0 0 11,500 12,300 10,700
28/01/2026 11,500 -0.05 (-0.43%) 116,000 1,332.93 0 0 11,550 12,350 10,750
27/01/2026 11,550 0 (0%) 235,700 2,684.26 0 0 11,550 12,350 10,750
26/01/2026 11,550 0 (0%) 325,200 3,727.2 0 0 11,550 12,350 10,750
23/01/2026 11,550 -0.05 (-0.43%) 77,500 897.02 0 0 11,600 12,400 10,800
22/01/2026 11,600 0.05 (0.43%) 169,000 1,967.93 0 0 11,550 12,350 10,750
21/01/2026 11,550 -0.2 (-1.7%) 103,700 1,204.33 0 0 11,750 12,550 10,950
20/01/2026 11,750 0 (0%) 303,800 3,577.62 0 0 11,750 12,550 10,950
19/01/2026 11,750 0.25 (2.17%) 209,300 2,443.98 0 0 11,500 12,300 10,700
16/01/2026 11,500 -0.05 (-0.43%) 179,200 2,069.21 0 0 11,550 12,350 10,750
15/01/2026 11,550 -0.05 (-0.43%) 150,700 1,742.05 0 0 11,600 12,400 10,800
14/01/2026 11,600 0 (0%) 214,900 2,479.84 0 0 11,600 12,400 10,800
13/01/2026 11,600 -0.05 (-0.43%) 92,300 1,069.86 0 0 11,650 12,450 10,850
12/01/2026 11,650 0.2 (1.75%) 273,100 3,145.16 0 0 11,450 12,250 10,650
09/01/2026 11,450 -0.2 (-1.72%) 422,900 4,857.36 0 0 11,650 12,450 10,850
08/01/2026 11,650 -0.1 (-0.85%) 195,600 2,277.21 0 0 11,750 12,550 10,950
07/01/2026 11,750 0 (0%) 166,200 1,931.28 0 0 11,750 12,550 10,950
06/01/2026 11,750 0 (0%) 109,300 1,272.78 0 0 11,750 12,550 10,950
05/01/2026 11,750 -0.05 (-0.42%) 142,100 1,654.16 0 0 11,800 12,600 11,000
31/12/2025 11,800 0.15 (1.29%) 173,500 2,031.98 0 0 11,650 12,450 10,850
30/12/2025 11,650 0 (0%) 91,600 1,059.15 0 0 11,650 12,450 10,850
29/12/2025 11,650 -0.05 (-0.43%) 150,600 1,741.3 0 0 11,700 12,500 10,900
26/12/2025 11,700 -0.05 (-0.43%) 108,400 1,256.92 0 0 11,750 12,550 10,950
25/12/2025 11,750 0.05 (0.43%) 151,500 1,767.48 0 0 11,700 12,500 10,900
24/12/2025 11,700 -0.1 (-0.85%) 103,400 1,210.94 0 0 11,800 12,600 11,000
23/12/2025 11,800 0.05 (0.43%) 82,500 965.83 0 0 11,750 12,550 10,950
22/12/2025 11,750 -0.05 (-0.42%) 44,400 521.02 0 0 11,800 12,600 11,000
19/12/2025 11,800 0.05 (0.43%) 175,700 2,054.8 0 0 11,750 12,550 10,950
18/12/2025 11,750 0.1 (0.86%) 37,800 441.19 0 0 11,650 12,450 10,850
17/12/2025 11,650 0.05 (0.43%) 41,500 481.6 0 0 11,600 12,400 10,800
16/12/2025 11,600 0 (0%) 172,900 1,986.58 0 0 11,600 12,400 10,800
15/12/2025 11,600 -0.05 (-0.43%) 135,600 1,556.96 0 0 11,650 12,450 10,850
12/12/2025 11,650 0 (0%) 555,800 6,407 0 0 11,650 12,450 10,850
11/12/2025 11,650 0 (0%) 164,300 1,895.47 0 0 11,650 12,450 10,850
10/12/2025 11,650 0 (0%) 72,400 838.93 0 0 11,650 12,450 10,850
09/12/2025 11,650 -0.05 (-0.43%) 167,800 1,943.73 0 0 11,700 12,500 10,900
08/12/2025 11,700 -0.05 (-0.43%) 111,900 1,303.47 0 0 11,750 12,550 10,950
05/12/2025 11,750 0 (0%) 67,000 783.16 0 0 11,750 12,550 10,950
04/12/2025 11,750 0 (0%) 152,400 1,789.49 0 0 11,750 12,550 10,950
03/12/2025 11,750 0 (0%) 306,200 3,557.55 0 0 11,750 12,550 10,950
02/12/2025 11,750 -0.05 (-0.42%) 122,700 1,429.18 0 0 11,800 12,600 11,000
01/12/2025 11,800 -0.1 (-0.84%) 170,100 1,991.65 0 0 11,900 12,700 11,100
28/11/2025 11,900 0 (0%) 150,900 1,777.04 0 0 11,900 12,700 11,100
27/11/2025 11,900 0 (0%) 58,100 689.54 0 0 11,900 12,700 11,100
26/11/2025 11,900 0 (0%) 131,200 1,552.72 0 0 11,900 12,700 11,100
25/11/2025 11,900 0 (0%) 151,100 1,785.52 0 0 11,900 12,700 11,100
24/11/2025 11,900 0 (0%) 117,300 1,399.81 0 0 11,900 12,700 11,100
21/11/2025 11,900 -0.15 (-1.24%) 132,500 1,581.37 0 0 12,050 12,850 11,250
20/11/2025 12,050 0.05 (0.42%) 233,200 2,791.58 0 0 12,000 12,800 11,200
19/11/2025 12,000 -0.05 (-0.41%) 162,800 1,959.54 0 0 12,050 12,850 11,250
18/11/2025 12,050 -0.05 (-0.41%) 278,500 3,366.45 0 0 12,100 12,900 11,300
17/11/2025 12,100 0.25 (2.11%) 182,400 2,194.39 0 0 11,850 12,650 11,050
14/11/2025 11,850 0 (0%) 321,600 3,826.27 0 0 11,850 12,650 11,050
13/11/2025 11,850 0 (0%) 109,300 1,293.54 0 0 11,850 12,650 11,050
12/11/2025 11,850 0.1 (0.85%) 172,800 2,041.07 0 0 11,750 12,550 10,950
11/11/2025 11,750 0.05 (0.43%) 125,900 1,471.45 0 0 11,700 12,500 10,900
10/11/2025 11,700 -0.15 (-1.27%) 184,100 2,150.89 0 0 11,850 12,650 11,050
07/11/2025 11,850 -0.05 (-0.42%) 157,000 1,842.42 0 0 11,900 12,700 11,100
06/11/2025 11,900 -0.05 (-0.42%) 82,200 974.8 0 0 11,950 12,750 11,150
05/11/2025 11,950 0 (0%) 133,700 1,587.85 0 0 11,950 12,750 11,150
04/11/2025 11,950 0.05 (0.42%) 355,100 4,160.52 0 0 11,900 12,700 11,100
03/11/2025 11,900 -0.05 (-0.42%) 163,500 1,939.66 0 0 11,950 12,750 11,150
31/10/2025 11,950 0 (0%) 219,600 2,614.44 0 0 11,950 12,750 11,150
30/10/2025 11,950 -0.15 (-1.24%) 124,600 1,499.28 0 0 12,100 12,900 11,300
29/10/2025 12,100 0.25 (2.11%) 255,400 3,071.84 0 0 11,850 12,650 11,050
28/10/2025 11,850 0 (0%) 185,900 2,175.67 0 0 11,850 12,650 11,050
27/10/2025 11,850 0 (0%) 263,500 3,114.4 0 0 11,850 12,650 11,050
24/10/2025 11,850 0 (0%) 272,500 3,200.69 0 0 11,850 12,650 11,050
23/10/2025 11,850 0 (0%) 91,900 1,090.88 0 0 11,850 12,650 11,050
22/10/2025 11,850 0.05 (0.42%) 280,300 3,291.26 0 0 11,800 12,600 11,000
21/10/2025 11,800 -0.1 (-0.84%) 704,800 8,250.71 0 0 11,900 12,700 11,100
20/10/2025 11,900 -0.5 (-4.03%) 1,081,500 13,110.02 0 0 12,400 13,250 11,550
17/10/2025 12,400 -0.1 (-0.8%) 496,000 6,184.65 0 0 12,500 13,350 11,650
16/10/2025 12,500 0.2 (1.63%) 332,200 4,116.51 0 0 12,300 13,150 11,450
15/10/2025 12,300 -0.1 (-0.81%) 517,800 6,382.8 0 0 12,400 13,250 11,550
14/10/2025 12,400 -0.3 (-2.36%) 747,900 9,356.37 0 0 12,700 13,550 11,850
13/10/2025 12,700 0.2 (1.6%) 558,000 7,044.2 0 0 12,500 13,350 11,650
10/10/2025 12,500 0.05 (0.4%) 457,900 5,723.79 0 0 12,450 13,300 11,600
09/10/2025 12,450 0 (0%) 406,500 5,042.54 0 0 12,450 13,300 11,600
08/10/2025 12,450 0 (0%) 417,000 5,175.43 0 0 12,450 13,300 11,600
07/10/2025 12,450 -0.25 (-1.97%) 485,700 6,093.96 0 0 12,700 13,550 11,850
06/10/2025 12,700 0.3 (2.42%) 251,800 3,173.64 0 0 12,400 13,250 11,550
03/10/2025 12,400 -0.15 (-1.2%) 556,700 6,927.36 0 0 12,550 13,400 11,700
02/10/2025 12,550 -0.1 (-0.79%) 290,300 3,682.39 0 0 12,650 13,500 11,800
01/10/2025 12,650 -0.1 (-0.78%) 375,200 4,749.22 0 0 12,750 13,600 11,900
30/09/2025 12,750 -0.1 (-0.78%) 709,000 8,934.05 0 0 12,850 13,700 12,000
29/09/2025 12,850 -0.4 (-3.02%) 498,900 6,489.06 0 0 13,250 14,150 12,350
26/09/2025 13,250 0.05 (0.38%) 746,400 9,936.05 0 0 13,200 14,100 12,300
25/09/2025 13,200 0.25 (1.93%) 895,500 11,825.39 0 0 12,950 13,850 12,050
24/09/2025 12,950 0.35 (2.78%) 408,200 5,179.6 0 0 12,600 13,450 11,750
23/09/2025 12,600 -0.1 (-0.79%) 183,500 2,336.77 0 0 12,700 13,550 11,850
22/09/2025 12,700 -0.1 (-0.78%) 714,500 9,084.14 0 0 12,800 13,650 11,950
19/09/2025 12,800 0 (0%) 663,900 8,600.55 0 0 12,800 13,650 11,950
18/09/2025 12,800 -0.1 (-0.78%) 446,700 5,737.7 0 0 12,900 13,800 12,000
17/09/2025 12,900 -0.2 (-1.53%) 824,500 10,694.86 0 0 13,100 14,000 12,200

Historical Data-ko - BSC

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