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
03/03/2026 11,600 1 (9.43%) 923,300 10,600.87 0 0 10,600 11,600 9,600
02/03/2026 10,600 0.4 (3.92%) 772,177 8,095.87 0 0 10,200 11,200 9,200
27/02/2026 10,200 0.1 (0.99%) 4,508 45.88 0 0 10,100 11,100 9,100
26/02/2026 10,100 -0.1 (-0.98%) 24,902 252.42 0 0 10,200 11,200 9,200
25/02/2026 10,200 0.1 (0.99%) 7,925 80.43 0 0 10,100 11,100 9,100
24/02/2026 10,100 -0.1 (-0.98%) 13,551 137. 0 0 10,200 11,200 9,200
23/02/2026 10,200 0.1 (0.99%) 8,321 84.85 0 0 10,100 11,100 9,100
16/02/2026 10,100 0 (0%) 0 0 0 0 10,100 0 0
13/02/2026 10,100 0 (0%) 2,225 22.48 0 0 10,100 11,100 9,100
12/02/2026 10,100 -0.1 (-0.98%) 905 9.15 0 0 10,200 11,200 9,200
11/02/2026 10,200 0.2 (2%) 2,319 23.43 0 0 10,000 11,000 9,000
10/02/2026 10,000 0 (0%) 17,831 178.5 0 0 10,000 11,000 9,000
09/02/2026 10,000 0 (0%) 9,201 92.16 0 0 10,000 11,000 9,000
06/02/2026 10,000 -0.2 (-1.96%) 27,650 278.05 0 0 10,200 11,200 9,200
05/02/2026 10,200 -0.1 (-0.97%) 15,601 158.69 0 0 10,300 11,300 9,300
04/02/2026 10,300 0.1 (0.98%) 36,976 379.18 0 0 10,200 11,200 9,200
03/02/2026 10,200 0 (0%) 30,300 308.45 0 0 10,200 11,200 9,200
02/02/2026 10,200 0 (0%) 14,201 144.75 0 0 10,200 11,200 9,200
30/01/2026 10,200 0 (0%) 47,836 487.72 0 0 10,200 11,200 9,200
29/01/2026 10,200 0.1 (0.99%) 5,649 57.35 0 0 10,100 11,100 9,100
28/01/2026 10,100 0 (0%) 12,790 128.52 0 0 10,100 11,100 9,100
27/01/2026 10,100 0 (0%) 8,609 86.4 0 0 10,100 11,100 9,100
26/01/2026 10,100 -0.1 (-0.98%) 45,000 451.19 0 0 10,200 11,200 9,200
23/01/2026 10,200 -0.1 (-0.97%) 54,701 554.5 0 0 10,300 11,300 9,300
22/01/2026 10,300 0.1 (0.98%) 48,000 489.25 0 0 10,200 11,200 9,200
21/01/2026 10,200 -0.1 (-0.97%) 77,830 789.73 0 0 10,300 11,300 9,300
20/01/2026 10,300 -0.2 (-1.9%) 104,948 1,079.23 0 0 10,500 11,500 9,500
19/01/2026 10,500 0 (0%) 68,910 725.35 0 0 10,500 11,500 9,500
16/01/2026 10,500 0.3 (2.94%) 248,359 2,584.13 0 0 10,200 11,200 9,200
15/01/2026 10,200 0.1 (0.99%) 87,010 884.38 0 0 10,100 11,100 9,100
14/01/2026 10,100 0 (0%) 13,911 141.39 0 0 10,100 11,100 9,100
13/01/2026 10,100 0 (0%) 11,515 116.12 0 0 10,100 11,100 9,100
12/01/2026 10,100 0 (0%) 15,202 153.52 0 0 10,100 11,100 9,100
09/01/2026 10,100 0 (0%) 5,500 55.74 0 0 10,100 11,100 9,100
08/01/2026 10,100 0.1 (1%) 27,528 278.16 0 0 10,000 11,000 9,000
07/01/2026 10,000 -0.1 (-0.99%) 12,000 121.29 0 0 10,100 11,100 9,100
06/01/2026 10,100 0.1 (1%) 46,200 466.23 0 0 10,000 11,000 9,000
05/01/2026 10,000 -0.1 (-0.99%) 72,802 741.78 0 0 10,100 11,100 9,100
31/12/2025 10,100 0 (0%) 11,300 113.98 0 0 10,100 11,100 9,100
30/12/2025 10,100 0 (0%) 3,400 34.34 0 0 10,100 11,100 9,100
29/12/2025 10,100 0.1 (1%) 7,307 73.59 0 0 10,000 11,000 9,000
26/12/2025 10,000 0 (0%) 7,600 76 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 24,110 242.13 0 0 10,000 11,000 9,000
24/12/2025 10,000 -0.1 (-0.99%) 19,000 189.95 0 0 10,100 11,100 9,100
23/12/2025 10,100 0 (0%) 45,303 457.92 0 0 10,100 11,100 9,100
22/12/2025 10,100 0 (0%) 25,410 257.66 0 0 10,100 11,100 9,100
19/12/2025 10,100 0 (0%) 11,411 115.25 0 0 10,100 11,100 9,100
18/12/2025 10,100 0 (0%) 4,900 49.55 0 0 10,100 11,100 9,100
17/12/2025 10,100 -0.1 (-0.98%) 15,662 158.49 0 0 10,200 11,200 9,200
16/12/2025 10,200 0 (0%) 10,190 103.05 0 0 10,200 11,200 9,200
15/12/2025 10,200 0.1 (0.99%) 3,577 36.09 0 0 10,100 11,100 9,100
12/12/2025 10,100 0 (0%) 22,089 223.37 0 0 10,100 11,100 9,100
11/12/2025 10,100 -0.1 (-0.98%) 20,589 208.33 0 0 10,200 11,200 9,200
10/12/2025 10,200 0 (0%) 5,040 51.41 0 0 10,200 11,200 9,200
09/12/2025 10,200 0.1 (0.99%) 4,630 47.03 0 0 10,100 11,100 9,100
08/12/2025 10,100 -0.1 (-0.98%) 21,974 224.09 0 0 10,200 11,200 9,200
05/12/2025 10,200 -0.1 (-0.97%) 21,603 221.56 0 0 10,300 11,300 9,300
04/12/2025 10,300 0 (0%) 20,529 211.46 0 0 10,300 11,300 9,300
03/12/2025 10,300 0.1 (0.98%) 15,834 161.93 0 0 10,200 11,200 9,200
02/12/2025 10,200 -0.1 (-0.97%) 9,240 94.52 0 0 10,300 11,300 9,300
01/12/2025 10,300 0 (0%) 10,601 108.17 0 0 10,300 11,300 9,300
28/11/2025 10,300 0 (0%) 11,611 119.64 0 0 10,300 11,300 9,300
27/11/2025 10,300 -0.2 (-1.9%) 48,136 491.26 0 0 10,500 11,500 9,500
26/11/2025 10,500 -0.1 (-0.94%) 16,217 171.75 0 0 10,600 11,600 9,600
25/11/2025 10,600 0.3 (2.91%) 109,410 1,157.92 0 0 10,300 11,300 9,300
24/11/2025 10,300 0.1 (0.98%) 28,094 289.32 0 0 10,200 11,200 9,200
21/11/2025 10,200 -0.1 (-0.97%) 22,110 225.62 0 0 10,300 11,300 9,300
20/11/2025 10,300 0.1 (0.98%) 23,007 236.13 0 0 10,200 11,200 9,200
19/11/2025 10,200 -0.1 (-0.97%) 29,110 298.23 0 0 10,300 11,300 9,300
18/11/2025 10,300 0 (0%) 2,603 26.67 0 0 10,300 11,300 9,300
17/11/2025 10,300 0.1 (0.98%) 6,300 64.28 0 0 10,200 11,200 9,200
14/11/2025 10,200 0 (0%) 3,012 30.6 0 0 10,200 11,200 9,200
13/11/2025 10,200 -0.1 (-0.97%) 11,704 119.49 0 0 10,300 11,300 9,300
12/11/2025 10,300 0.3 (3%) 34,142 347.42 0 0 10,000 11,000 9,000
11/11/2025 10,000 0 (0%) 3,300 33 0 0 10,000 11,000 9,000
10/11/2025 10,000 0.1 (1.01%) 19,472 194.49 0 0 9,900 10,800 9,000
07/11/2025 9,900 0 (0%) 14,802 146.85 0 0 9,900 10,800 9,000
06/11/2025 9,900 -0.1 (-1%) 15,026 149.9 0 0 10,000 11,000 9,000
05/11/2025 10,000 0 (0%) 17,608 176.13 0 0 10,000 11,000 9,000
04/11/2025 10,000 0 (0%) 18,954 189.2 0 0 10,000 11,000 9,000
03/11/2025 10,000 -0.1 (-0.99%) 22,680 227.24 0 0 10,100 11,100 9,100
31/10/2025 10,100 0 (0%) 26,474 264.95 0 0 10,100 11,100 9,100
30/10/2025 10,100 0 (0%) 20,882 209.78 0 0 10,100 11,100 9,100
29/10/2025 10,100 0 (0%) 3,797 38.24 0 0 10,100 11,100 9,100
28/10/2025 10,100 0 (0%) 9,400 94.44 0 0 10,100 11,100 9,100
27/10/2025 10,100 0 (0%) 35,101 351.84 0 0 10,100 11,100 9,100
24/10/2025 10,100 -0.1 (-0.98%) 9,800 98.68 0 0 10,200 11,200 9,200
23/10/2025 10,200 0.2 (2%) 4,200 42.42 0 0 10,000 11,000 9,000
22/10/2025 10,000 -0.1 (-0.99%) 16,713 169.58 0 0 10,100 11,100 9,100
21/10/2025 10,100 0 (0%) 37,678 382.05 0 0 10,100 11,100 9,100
20/10/2025 10,100 0 (0%) 14,000 141.2 0 0 10,100 11,100 9,100
17/10/2025 10,100 0 (0%) 2,138 21.58 0 0 10,100 11,100 9,100
16/10/2025 10,100 0 (0%) 10,910 110.19 0 0 10,100 11,100 9,100
15/10/2025 10,100 0 (0%) 8,491 85.74 0 0 10,100 11,100 9,100
14/10/2025 10,100 -0.1 (-0.98%) 22,945 232.19 0 0 10,200 11,200 9,200
13/10/2025 10,200 0 (0%) 10,360 105.2 0 0 10,200 11,200 9,200
10/10/2025 10,200 0 (0%) 19,194 195.8 0 0 10,200 11,200 9,200
09/10/2025 10,200 0 (0%) 17,822 181.78 0 0 10,200 11,200 9,200
08/10/2025 10,200 0 (0%) 3,504 35.73 0 0 10,200 11,200 9,200
07/10/2025 10,200 0 (0%) 4,722 47.96 0 0 10,200 11,200 9,200
06/10/2025 10,200 0 (0%) 58,847 596.29 0 0 10,200 11,200 9,200
03/10/2025 10,200 -0.1 (-0.97%) 4,994 50.94 0 0 10,300 11,300 9,300
02/10/2025 10,300 0 (0%) 18,275 186.83 0 0 10,300 11,300 9,300
01/10/2025 10,300 0 (0%) 7,232 73.68 0 0 10,300 11,300 9,300
30/09/2025 10,300 0 (0%) 13,761 140.4 0 0 10,300 11,300 9,300
29/09/2025 10,300 0.1 (0.98%) 11,301 115.34 0 0 10,200 11,200 9,200
26/09/2025 10,200 -0.2 (-1.92%) 8,801 90.16 0 0 10,400 11,400 9,400
25/09/2025 10,400 0 (0%) 15,701 161.67 0 0 10,400 11,400 9,400
24/09/2025 10,400 0.1 (0.97%) 20,436 208.68 0 0 10,300 11,300 9,300
23/09/2025 10,300 0.1 (0.98%) 11,702 120.13 0 0 10,200 11,200 9,200
22/09/2025 10,200 -0.1 (-0.97%) 19,172 194.61 0 0 10,300 11,300 9,300
19/09/2025 10,300 -0.1 (-0.96%) 11,707 121.05 0 0 10,400 11,400 9,400
18/09/2025 10,400 0.1 (0.97%) 30,230 311.44 0 0 10,300 11,300 9,300
17/09/2025 10,300 -0.1 (-0.96%) 9,575 99.37 0 0 10,400 11,400 9,400
16/09/2025 10,400 -0.1 (-0.95%) 14,277 147.9 0 0 10,500 11,500 9,500
15/09/2025 10,500 0.2 (1.94%) 19,332 200.75 0 0 10,300 11,300 9,300
12/09/2025 10,300 0 (0%) 20,330 208.14 0 0 10,300 11,300 9,300
11/09/2025 10,300 -0.1 (-0.96%) 25,511 260.62 0 0 10,400 11,400 9,400
10/09/2025 10,400 0 (0%) 20,130 207.06 0 0 10,400 11,400 9,400
09/09/2025 10,400 0 (0%) 7,078 73.49 0 0 10,400 11,400 9,400
08/09/2025 10,400 0 (0%) 10,860 112.69 0 0 10,400 11,400 9,400
05/09/2025 10,400 0 (0%) 44,584 463.67 0 0 10,400 11,400 9,400
04/09/2025 10,400 -0.1 (-0.95%) 6,256 65.19 0 0 10,500 11,500 9,500
03/09/2025 10,500 0.1 (0.96%) 6,237 64.88 0 0 10,400 11,400 9,400

Historical Data-ko - BSC

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