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
27/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,000 9,000
25/02/2026 10,000 0 (0%) 6,000 58.56 0 0 10,000 11,000 9,000
24/02/2026 10,000 0 (0%) 3,679 36.56 0 0 10,000 11,000 9,000
23/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
16/02/2026 10,000 0 (0%) 0 0 0 0 10,000 0 0
13/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 1,110 11.1 0 0 10,000 11,000 9,000
11/02/2026 10,000 0.1 (1.01%) 300 3 0 0 9,900 10,800 9,000
10/02/2026 9,900 0.2 (2.06%) 100 0.99 0 0 9,700 10,600 8,800
09/02/2026 9,700 0 (0%) 2,900 28.13 0 0 9,700 10,600 8,800
06/02/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/02/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/02/2026 9,700 0 (0%) 1,900 17.83 0 0 9,700 10,600 8,800
03/02/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 10,600 8,800
02/02/2026 9,700 -0.7 (-6.73%) 2,301 22.71 0 0 10,400 11,400 9,400
30/01/2026 10,400 0.8 (8.33%) 100 1.04 0 0 9,600 10,500 8,700
29/01/2026 9,600 0 (0%) 4,300 41.38 0 0 9,600 10,500 8,700
28/01/2026 9,600 -0.4 (-4%) 3,800 36.68 0 0 10,000 11,000 9,000
27/01/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,000 9,000
26/01/2026 10,000 -0.1 (-0.99%) 6,800 68 0 0 10,100 11,100 9,100
23/01/2026 10,100 0.4 (4.12%) 2,900 28.53 0 0 9,700 10,600 8,800
22/01/2026 9,700 0 (0%) 800 7.76 0 0 9,700 10,600 8,800
21/01/2026 9,700 -0.7 (-6.73%) 7,685 74.46 0 0 10,400 11,400 9,400
20/01/2026 10,400 0.4 (4%) 12,200 124.22 0 0 10,000 11,000 9,000
19/01/2026 10,000 -1.1 (-9.91%) 57,809 579.35 0 0 11,100 12,200 10,000
16/01/2026 11,100 0 (0%) 32,200 349.72 0 0 11,100 12,200 10,000
15/01/2026 11,100 0.9 (8.82%) 74,308 827.86 0 0 10,200 11,200 9,200
14/01/2026 10,200 0.9 (9.68%) 54,724 546.26 0 0 9,300 10,200 8,400
13/01/2026 9,300 -0.2 (-2.11%) 300 2.79 115,000 989 9,500 10,400 8,600
12/01/2026 9,500 0.2 (2.15%) 100 0.95 230,000 1,932 9,300 10,200 8,400
09/01/2026 9,300 -0.1 (-1.06%) 4,900 44.13 0 0 9,400 10,300 8,500
08/01/2026 9,400 0.2 (2.17%) 22,989 207.98 0 0 9,200 10,100 8,300
07/01/2026 9,200 -0.8 (-8%) 14,300 131.55 0 0 10,000 11,000 9,000
06/01/2026 10,000 0.9 (9.89%) 110 1.1 0 0 9,100 10,000 8,200
05/01/2026 9,100 -0.8 (-8.08%) 421,500 3,825.51 0 0 9,900 10,800 9,000
31/12/2025 9,900 0 (0%) 13,600 131.91 0 0 9,900 10,800 9,000
30/12/2025 9,900 0 (0%) 8,900 88.11 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 2 0.02 0 0 9,900 10,800 9,000
26/12/2025 9,900 0 (0%) 3,300 32.67 0 0 9,900 10,800 9,000
25/12/2025 9,900 0 (0%) 1,810 17.91 0 0 9,900 10,800 9,000
24/12/2025 9,900 0 (0%) 4,500 44.55 0 0 9,900 10,800 9,000
23/12/2025 9,900 0 (0%) 1,200 11.8 0 0 9,900 10,800 9,000
22/12/2025 9,900 0 (0%) 7,000 69.3 0 0 9,900 10,800 9,000
19/12/2025 9,900 0 (0%) 21,000 207.83 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 16,200 158.18 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 3,000 29.5 0 0 9,900 10,800 9,000
16/12/2025 9,900 0.2 (2.06%) 8,300 81.27 0 0 9,700 10,600 8,800
15/12/2025 9,700 0 (0%) 3,111 30.18 0 0 9,700 10,600 8,800
12/12/2025 9,700 0.2 (2.11%) 19,301 190.99 0 0 9,500 10,400 8,600
11/12/2025 9,500 -0.1 (-1.04%) 5,000 47.5 0 0 9,600 10,500 8,700
10/12/2025 9,600 -0.2 (-2.04%) 1,300 12.48 0 0 9,800 10,700 8,900
09/12/2025 9,800 0.2 (2.08%) 3,000 28.9 0 0 9,600 10,500 8,700
08/12/2025 9,600 0.1 (1.05%) 1,000 9.6 0 0 9,500 10,400 8,600
05/12/2025 9,500 0 (0%) 6,000 57.3 0 0 9,500 10,400 8,600
04/12/2025 9,500 0 (0%) 3,411 32.7 0 0 9,500 10,400 8,600
03/12/2025 9,500 0 (0%) 18,500 175.75 0 0 9,500 10,400 8,600
02/12/2025 9,500 0 (0%) 2,000 19 0 0 9,500 10,400 8,600
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/11/2025 9,500 -0.2 (-2.06%) 6,600 62.7 0 0 9,700 10,600 8,800
27/11/2025 9,700 0.1 (1.04%) 5,000 48.3 0 0 9,600 10,500 8,700
26/11/2025 9,600 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,400 8,600
25/11/2025 9,500 -0.4 (-4.04%) 3,000 28.5 0 0 9,900 10,800 9,000
24/11/2025 9,900 0.1 (1.02%) 1,000 9.9 0 0 9,800 10,700 8,900
21/11/2025 9,800 0 (0%) 900 8.82 0 0 9,800 10,700 8,900
20/11/2025 9,800 0.1 (1.03%) 14,100 136.97 0 0 9,700 10,600 8,800
19/11/2025 9,700 0.4 (4.3%) 10,800 101.84 0 0 9,300 10,200 8,400
18/11/2025 9,300 -0.3 (-3.13%) 13,100 123.03 0 0 9,600 10,500 8,700
17/11/2025 9,600 0.2 (2.13%) 23,911 224.97 0 0 9,400 10,300 8,500
14/11/2025 9,400 0.1 (1.08%) 2,400 23 0 0 9,300 10,200 8,400
13/11/2025 9,300 0 (0%) 600 5.58 0 0 9,300 10,200 8,400
12/11/2025 9,300 -0.5 (-5.1%) 10,408 97.09 0 0 9,800 10,700 8,900
11/11/2025 9,800 0 (0%) 400 3.92 0 0 9,800 10,700 8,900
10/11/2025 9,800 0.2 (2.08%) 1,600 15.42 0 0 9,600 10,500 8,700
07/11/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
06/11/2025 9,600 -0.3 (-3.03%) 469 4.68 0 0 9,900 10,800 9,000
05/11/2025 9,900 0.1 (1.02%) 1,000 9.9 0 0 9,800 10,700 8,900
04/11/2025 9,800 -0.1 (-1.01%) 2,411 23.57 0 0 9,900 10,800 9,000
03/11/2025 9,900 0 (0%) 1,152 11.39 0 0 9,900 10,800 9,000
31/10/2025 9,900 0.3 (3.13%) 10,700 101.85 0 0 9,600 10,500 8,700
30/10/2025 9,600 -0.1 (-1.03%) 5,100 48.96 0 0 9,700 10,600 8,800
29/10/2025 9,700 0.2 (2.11%) 10,400 100.64 0 0 9,500 10,400 8,600
28/10/2025 9,500 0 (0%) 9,600 91.4 0 0 9,500 10,400 8,600
27/10/2025 9,500 0 (0%) 9,205 87.5 0 0 9,500 10,400 8,600
24/10/2025 9,500 -0.2 (-2.06%) 26,601 253.39 0 0 9,700 10,600 8,800
23/10/2025 9,700 0 (0%) 2,000 19.4 0 0 9,700 10,600 8,800
22/10/2025 9,700 0 (0%) 1,666 16.3 0 0 9,700 10,600 8,800
21/10/2025 9,700 0.8 (8.99%) 603 5.53 0 0 8,900 9,700 8,100
20/10/2025 8,900 -0.9 (-9.18%) 2,680 25.74 0 0 9,800 10,700 8,900
17/10/2025 9,800 0 (0%) 6,600 64.68 0 0 9,800 10,700 8,900
16/10/2025 9,800 0.1 (1.03%) 5,100 49.38 0 0 9,700 10,600 8,800
15/10/2025 9,700 0 (0%) 7,400 71.58 0 0 9,700 10,600 8,800
14/10/2025 9,700 0.2 (2.11%) 7,150 69.15 0 0 9,500 10,400 8,600
13/10/2025 9,500 -0.2 (-2.06%) 11,400 108.9 0 0 9,700 10,600 8,800
10/10/2025 9,700 -0.2 (-2.02%) 2,600 25.54 0 0 9,900 10,800 9,000
09/10/2025 9,900 0 (0%) 1,700 16.83 0 0 9,900 10,800 9,000
08/10/2025 9,900 -0.3 (-2.94%) 2,900 28.83 0 0 10,200 11,200 9,200
07/10/2025 10,200 -0.2 (-1.92%) 2,500 25.65 0 0 10,400 11,400 9,400
06/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
03/10/2025 10,400 0.8 (8.33%) 600 6.11 0 0 9,600 10,500 8,700
02/10/2025 9,600 -0.3 (-3.03%) 37,505 365.94 0 0 9,900 10,800 9,000
01/10/2025 9,900 0 (0%) 1,700 16.73 0 0 9,900 10,800 9,000
30/09/2025 9,900 -0.2 (-1.98%) 20,700 205.46 0 0 10,100 11,100 9,100
29/09/2025 10,100 0 (0%) 7,100 71.21 0 0 10,100 11,100 9,100
26/09/2025 10,100 -0.1 (-0.98%) 41,406 411.87 0 0 10,200 11,200 9,200
25/09/2025 10,200 0.2 (2%) 9,800 98.17 0 0 10,000 11,000 9,000
24/09/2025 10,000 -0.4 (-3.85%) 20,900 212.83 0 0 10,400 11,400 9,400
23/09/2025 10,400 0 (0%) 5,200 53.73 0 0 10,400 11,400 9,400
22/09/2025 10,400 0 (0%) 23,400 235.21 0 0 10,400 11,400 9,400
19/09/2025 10,400 0.4 (4%) 9,400 95.46 0 0 10,000 11,000 9,000
18/09/2025 10,000 -0.5 (-4.76%) 17,000 173.12 0 0 10,500 11,500 9,500
17/09/2025 10,500 0.5 (5%) 15,605 164.35 0 0 10,000 11,000 9,000
16/09/2025 10,000 -0.2 (-1.96%) 30,111 301.99 0 0 10,200 11,200 9,200
15/09/2025 10,200 0.2 (2%) 3,600 36.14 0 0 10,000 11,000 9,000
12/09/2025 10,000 0 (0%) 5,100 51.01 0 0 10,000 11,000 9,000
11/09/2025 10,000 0.5 (5.26%) 8,200 81.72 0 0 9,500 10,400 8,600
10/09/2025 9,500 -0.5 (-5%) 1,103 10.63 0 0 10,000 11,000 9,000
09/09/2025 10,000 0 (0%) 300 3 0 0 10,000 11,000 9,000
08/09/2025 10,000 -0.2 (-1.96%) 200 2 0 0 10,200 11,200 9,200
05/09/2025 10,200 0 (0%) 2,000 20.36 0 0 10,200 11,200 9,200
04/09/2025 10,200 0.2 (2%) 5,302 53.57 0 0 10,000 11,000 9,000
03/09/2025 10,000 0.2 (2.04%) 3,210 32.07 0 0 9,800 10,700 8,900

Historical Data-ko - BSC

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