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
21/01/2026 14,500 0 (0%) 0 0 0 0 14,500 0 0
20/01/2026 14,500 1.5 (11.54%) 422 5.89 0 0 13,000 14,900 11,100
19/01/2026 13,200 1.7 (14.78%) 1,400 18.25 0 0 11,500 13,200 9,800
16/01/2026 11,800 -0.9 (-7.09%) 3,600 41.28 0 0 12,700 14,600 10,800
15/01/2026 12,700 1.6 (14.41%) 600 7.62 0 0 11,100 12,700 9,500
14/01/2026 12,000 0 (0%) 60,542 673.95 0 0 12,000 13,800 10,200
13/01/2026 12,200 1.5 (14.02%) 1,000 11.97 0 0 10,700 12,300 9,100
12/01/2026 12,900 1.5 (13.16%) 170,200 1,815.08 0 0 11,400 13,100 9,700
09/01/2026 11,400 1.4 (14.%) 1,100 12.54 0 0 10,000 11,500 8,500
08/01/2026 10,000 -0.5 (-4.76%) 100,800 1,007.92 0 0 10,500 12,000 9,000
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/01/2026 10,500 0.4 (3.96%) 3,800 40.01 0 0 10,100 11,600 8,600
05/01/2026 10,400 0 (0%) 1,500 15.22 0 0 10,400 11,900 8,900
31/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
29/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/12/2025 10,400 0 (0%) 10 0.09 0 0 10,400 11,900 8,900
24/12/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
23/12/2025 10,300 0.9 (9.57%) 12,810 127.61 0 0 9,400 10,800 8,000
22/12/2025 8,800 -1.2 (-12%) 400 3.77 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 400 4 0 0 10,000 11,500 8,500
17/12/2025 10,000 -0.5 (-4.76%) 440,900 4,425.16 0 0 10,500 12,000 9,000
16/12/2025 10,500 -0.8 (-7.08%) 100 1.05 0 0 11,300 12,900 9,700
15/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/12/2025 11,200 -0.5 (-4.27%) 70,408 795.34 0 0 11,700 13,400 10,000
10/12/2025 11,300 -0.7 (-5.83%) 140,200 1,638.26 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/12/2025 12,400 -0.1 (-0.8%) 16,423 196.31 0 0 12,500 14,300 10,700
04/12/2025 12,500 0.7 (5.93%) 4,700 58.53 0 0 11,800 13,500 10,100
03/12/2025 13,500 0.7 (5.47%) 1,628 19.51 0 0 12,800 14,700 10,900
02/12/2025 12,700 1 (8.55%) 503 6.44 0 0 11,700 13,400 10,000
01/12/2025 11,800 0.8 (7.27%) 10,200 119.41 0 0 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/11/2025 11,000 0.5 (4.76%) 1,500 16.5 0 0 10,500 12,000 9,000
19/11/2025 10,600 0.1 (0.95%) 600 6.31 0 0 10,500 12,000 9,000
18/11/2025 10,800 -0.3 (-2.7%) 1,900 19.87 0 0 11,100 12,700 9,500
17/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
14/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
13/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
12/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
11/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
10/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
07/11/2025 11,100 0.9 (8.82%) 101 1.12 0 0 10,200 11,700 8,700
06/11/2025 10,700 0.7 (7.%) 300 3.07 0 0 10,000 11,500 8,500
05/11/2025 11,000 -0.2 (-1.79%) 35,106 351.17 0 0 11,200 12,800 9,600
04/11/2025 11,200 1 (9.8%) 101 1.13 0 0 10,200 11,700 8,700
03/11/2025 10,900 -0.1 (-0.91%) 207 2.1 0 0 11,000 12,600 9,400
31/10/2025 11,100 0.7 (6.73%) 6,100 67.11 0 0 10,400 11,900 8,900
30/10/2025 10,400 -0.6 (-5.45%) 700 7.28 0 0 11,000 12,600 9,400
29/10/2025 11,000 1.1 (11.11%) 30,100 331.1 0 0 9,900 11,300 8,500
28/10/2025 9,900 -1.2 (-10.81%) 400 3.94 0 0 11,100 12,700 9,500
27/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/10/2025 11,100 1.1 (11%) 100 1.11 0 0 10,000 11,500 8,500
22/10/2025 10,600 -0.3 (-2.75%) 100,100 1,001.06 0 0 10,900 12,500 9,300
21/10/2025 10,900 0 (0%) 3 0.03 0 0 10,900 12,500 9,300
20/10/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/10/2025 10,900 0.9 (9%) 200 2.18 0 0 10,000 11,500 8,500
16/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/10/2025 10,400 -0.7 (-6.31%) 200,302 2,003.14 0 0 11,100 12,700 9,500
14/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
13/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
10/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
09/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
08/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
07/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
06/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
02/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
01/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
30/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
29/09/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
26/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/09/2025 11,100 0.1 (0.91%) 102 1.13 0 0 11,000 12,600 9,400
23/09/2025 11,000 0.1 (0.92%) 200 2.19 0 0 10,900 12,500 9,300
22/09/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/09/2025 10,900 0.8 (7.92%) 100 1.09 0 0 10,100 11,600 8,600
18/09/2025 10,500 -0.1 (-0.94%) 400 4.04 0 0 10,600 12,100 9,100
17/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
15/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/09/2025 10,900 0.6 (5.83%) 200 2.12 0 0 10,300 11,800 8,800
11/09/2025 10,300 -0.5 (-4.63%) 115 1.17 0 0 10,800 12,400 9,200
10/09/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/09/2025 10,800 1.1 (11.34%) 1,000 10.8 0 0 9,700 11,100 8,300
08/09/2025 9,700 -1.4 (-12.61%) 500 4.87 0 0 11,100 12,700 9,500
05/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/09/2025 11,100 0.4 (3.74%) 100 1.11 0 0 10,700 12,300 9,100
03/09/2025 10,700 0 (0%) 301 3.22 0 0 10,700 12,300 9,100
29/08/2025 10,700 -0.5 (-4.46%) 100 1.07 0 0 11,200 12,800 9,600
28/08/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/08/2025 11,200 1 (9.8%) 810 9.07 0 0 10,200 11,700 8,700
26/08/2025 10,000 -1.1 (-9.91%) 400 4.09 0 0 11,100 12,700 9,500
25/08/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/08/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
21/08/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
20/08/2025 11,100 0.8 (7.77%) 100 1.11 0 0 10,300 11,800 8,800
19/08/2025 10,100 -0.8 (-7.34%) 1,400 14.37 0 0 10,900 12,500 9,300
18/08/2025 10,900 0.8 (7.92%) 300 3.27 0 0 10,100 11,600 8,600
15/08/2025 10,100 -1.6 (-13.68%) 1,500 15.2 0 0 11,700 13,400 10,000
14/08/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/08/2025 11,900 1.1 (10.19%) 6,302 73.68 0 0 10,800 12,400 9,200
12/08/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
11/08/2025 11,500 -0.5 (-4.17%) 805 8.66 0 0 12,000 13,800 10,200
08/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/07/2025 12,000 1 (9.09%) 200 2.4 0 0 11,000 12,600 9,400
29/07/2025 10,900 -0.2 (-1.8%) 1,500 16.5 0 0 11,100 12,700 9,500
28/07/2025 12,000 1.3 (12.15%) 2,500 27.77 0 0 10,700 12,300 9,100
25/07/2025 10,700 0 (0%) 200 2.14 0 0 10,700 12,300 9,100
24/07/2025 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
23/07/2025 10,800 -0.8 (-6.9%) 11,600 124.47 0 0 11,600 13,300 9,900
22/07/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
21/07/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900

Historical Data-ko - BSC

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