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
13/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
12/02/2026 13,800 0 (0%) 200 2.76 0 0 13,800 15,100 12,500
11/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
10/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
09/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
06/02/2026 13,800 -0.3 (-2.13%) 1,700 23.46 0 0 14,100 15,500 12,700
05/02/2026 14,100 0 (0%) 100 1.41 0 0 14,100 15,500 12,700
04/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
03/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
02/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
30/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
29/01/2026 14,100 1.1 (8.46%) 501 7.1 0 0 13,000 14,300 11,700
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/01/2026 13,000 -0.1 (-0.76%) 120 1.56 0 0 13,100 14,400 11,800
26/01/2026 13,100 -0.1 (-0.76%) 1,636 21.43 0 0 13,200 14,500 11,900
23/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/01/2026 13,200 -0.1 (-0.75%) 121 1.57 0 0 13,300 14,600 12,000
21/01/2026 13,300 -0.1 (-0.75%) 100 1.33 0 0 13,400 14,700 12,100
20/01/2026 13,400 0.8 (6.35%) 102 1.37 0 0 12,600 13,800 11,400
19/01/2026 12,600 0 (0%) 122 1.52 0 0 12,600 13,800 11,400
16/01/2026 12,600 -1.4 (-10%) 2,038 25.68 0 0 14,000 15,400 12,600
15/01/2026 14,000 0 (0%) 2 0.03 0 0 14,000 15,400 12,600
14/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
13/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
12/01/2026 14,000 0.3 (2.19%) 1,000 14 0 0 13,700 15,000 12,400
09/01/2026 13,700 0 (0%) 3,000 41.1 0 0 13,700 15,000 12,400
08/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
07/01/2026 13,700 -0.1 (-0.72%) 5,006 68.58 0 0 13,800 15,100 12,500
06/01/2026 13,800 0.3 (2.22%) 750 10.3 0 0 13,500 14,800 12,200
05/01/2026 13,500 0 (0%) 200 2.7 0 0 13,500 14,800 12,200
31/12/2025 13,500 0.1 (0.75%) 500 6.75 0 0 13,400 14,700 12,100
30/12/2025 13,400 -0.1 (-0.74%) 2,400 32.16 0 0 13,500 14,800 12,200
29/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
26/12/2025 13,500 -0.9 (-6.25%) 1,500 20.13 0 0 14,400 15,800 13,000
25/12/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
24/12/2025 14,400 1 (7.46%) 2,418 34.8 0 0 13,400 14,700 12,100
23/12/2025 13,400 -0.1 (-0.74%) 2,000 26.8 0 0 13,500 14,800 12,200
22/12/2025 13,500 0 (0%) 1,000 13.5 0 0 13,500 14,800 12,200
19/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
18/12/2025 13,500 0 (0%) 8 0.11 0 0 13,500 14,800 12,200
17/12/2025 13,500 -0.5 (-3.57%) 2,405 32.47 0 0 14,000 15,400 12,600
16/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
15/12/2025 14,000 -0.5 (-3.45%) 500 7 0 0 14,500 15,900 13,100
12/12/2025 14,500 0 (0%) 200 2.89 0 0 14,500 15,900 13,100
11/12/2025 14,500 0 (0%) 5 0.07 0 0 14,500 15,900 13,100
10/12/2025 14,500 0.5 (3.57%) 2,415 35.01 0 0 14,000 15,400 12,600
09/12/2025 14,000 0 (0%) 3 0.04 0 0 14,000 15,400 12,600
08/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
05/12/2025 14,000 0.7 (5.26%) 502 6.87 0 0 13,300 14,600 12,000
04/12/2025 13,300 -1.2 (-8.28%) 2,800 37.24 0 0 14,500 15,900 13,100
03/12/2025 14,500 0 (0%) 3 0.04 0 0 14,500 15,900 13,100
02/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
01/12/2025 14,500 1.1 (8.21%) 2,402 34.83 0 0 13,400 14,700 12,100
28/11/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
27/11/2025 13,400 -0.6 (-4.29%) 2,408 32.27 0 0 14,000 15,400 12,600
26/11/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
25/11/2025 14,000 -0.4 (-2.78%) 1,000 14 0 0 14,400 15,800 13,000
24/11/2025 14,400 0 (0%) 3,000 43.68 0 0 14,400 15,800 13,000
21/11/2025 14,400 1.3 (9.92%) 101 1.45 0 0 13,100 14,400 11,800
20/11/2025 13,100 -1.3 (-9.03%) 2,400 31.44 0 0 14,400 15,800 13,000
19/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
18/11/2025 14,400 1.1 (8.27%) 2,406 34.64 0 0 13,300 14,600 12,000
17/11/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
14/11/2025 13,300 -1.3 (-8.9%) 2,400 31.92 0 0 14,600 16,000 13,200
13/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
12/11/2025 14,600 0.3 (2.1%) 2,400 35.04 0 0 14,300 15,700 12,900
11/11/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
10/11/2025 14,300 -0.1 (-0.69%) 2,400 31.79 0 0 14,400 15,800 13,000
07/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
06/11/2025 14,400 1 (7.46%) 2,493 35.77 0 0 13,400 14,700 12,100
05/11/2025 13,400 0 (0%) 24 0.32 0 0 13,400 14,700 12,100
04/11/2025 13,400 -1.3 (-8.84%) 2,446 32.83 0 0 14,700 16,100 13,300
03/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
31/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
30/10/2025 14,700 1 (7.3%) 2,400 35.28 0 0 13,700 15,000 12,400
29/10/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/10/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
27/10/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
24/10/2025 13,700 -1.3 (-8.67%) 2,434 33.39 0 0 15,000 16,500 13,500
23/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
22/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
21/10/2025 15,000 1 (7.14%) 2,400 36 0 0 14,000 15,400 12,600
20/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
17/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
16/10/2025 14,000 -1 (-6.67%) 3,400 46.64 0 0 15,000 16,500 13,500
15/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
14/10/2025 15,000 1 (7.14%) 2,400 36 0 0 14,000 15,400 12,600
13/10/2025 14,000 -1.4 (-9.09%) 1,200 17 0 0 15,400 16,900 13,900
10/10/2025 15,400 1.1 (7.69%) 2,900 38.59 0 0 14,300 15,700 12,900
09/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
08/10/2025 14,300 0.7 (5.15%) 2,300 32.89 0 0 13,600 14,900 12,300
07/10/2025 13,600 0.1 (0.74%) 100 1.36 0 0 13,500 14,800 12,200
06/10/2025 13,500 -0.4 (-2.88%) 2,900 38.18 0 0 13,900 15,200 12,600
03/10/2025 13,900 -0.1 (-0.71%) 1,700 23.63 0 0 14,000 15,400 12,600
02/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
01/10/2025 14,000 0.8 (6.06%) 2,401 33.53 0 0 13,200 14,500 11,900
30/09/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/09/2025 13,200 -0.3 (-2.22%) 2,700 33.57 0 0 13,500 14,800 12,200
26/09/2025 13,500 -0.4 (-2.88%) 2,100 28.35 0 0 13,900 15,200 12,600
25/09/2025 13,900 1.2 (9.45%) 2,401 33.14 0 0 12,700 13,900 11,500
24/09/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/09/2025 12,700 -1.3 (-9.29%) 2,300 29.21 0 0 14,000 15,400 12,600
22/09/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
19/09/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
18/09/2025 14,000 1 (7.69%) 2,318 32.43 0 0 13,000 14,300 11,700
17/09/2025 13,000 0.5 (4%) 3,100 40.3 0 0 12,500 13,700 11,300
16/09/2025 12,500 -1.2 (-8.76%) 2,300 28.75 0 0 13,700 15,000 12,400
15/09/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
12/09/2025 13,700 1.1 (8.73%) 2,300 31.51 0 0 12,600 13,800 11,400
11/09/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
10/09/2025 13,100 -0.8 (-5.76%) 2,300 30.13 0 0 13,900 15,200 12,600
09/09/2025 13,900 0 (0%) 400 5.56 0 0 13,900 15,200 12,600
08/09/2025 13,900 0.2 (1.46%) 3,620 50.54 0 0 13,700 15,000 12,400
05/09/2025 13,700 0.4 (3.01%) 811 11.08 0 0 13,300 14,600 12,000
04/09/2025 13,300 0 (0%) 200 2.66 0 0 13,300 14,600 12,000
03/09/2025 13,300 0.1 (0.76%) 2,400 31.91 0 0 13,200 14,500 11,900
29/08/2025 13,200 0 (0%) 1,750 23.11 0 0 13,200 14,500 11,900
28/08/2025 13,200 -0.3 (-2.22%) 2,400 31.58 0 0 13,500 14,800 12,200
27/08/2025 13,500 -0.1 (-0.74%) 400 5.37 0 0 13,600 14,900 12,300
26/08/2025 13,600 0.9 (7.09%) 1,377 17.98 0 0 12,700 13,900 11,500
25/08/2025 12,700 0.2 (1.6%) 2,400 30.47 0 0 12,500 13,700 11,300
22/08/2025 12,500 -0.5 (-3.85%) 4,570 59.02 0 0 13,000 14,300 11,700
21/08/2025 13,000 -0.5 (-3.7%) 3,400 47.58 0 0 13,500 14,800 12,200
20/08/2025 13,500 0.2 (1.5%) 105 1.42 0 0 13,300 14,600 12,000
19/08/2025 13,300 -1.4 (-9.52%) 2,312 30.76 0 0 14,700 16,100 13,300
18/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
15/08/2025 14,700 1.2 (8.89%) 2,300 33.81 0 0 13,500 14,800 12,200

Historical Data-ko - BSC

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