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 11,000 -0.15 (-1.35%) 6,800 76.86 0 0 11,150 11,900 10,400
02/03/2026 11,150 0.7 (6.7%) 18,500 197.48 0 0 10,450 11,150 9,720
27/02/2026 10,450 -0.1 (-0.95%) 4,600 48.37 0 0 10,550 11,250 9,820
26/02/2026 10,550 0.15 (1.44%) 8,700 90.5 0 0 10,400 11,100 9,680
25/02/2026 10,400 0 (0%) 1,600 16.64 0 0 10,400 11,100 9,680
24/02/2026 10,400 -0.2 (-1.89%) 7,000 74.18 0 0 10,600 11,300 9,860
23/02/2026 10,600 -0.1 (-0.93%) 8,200 86.69 0 0 10,700 11,400 9,960
16/02/2026 10,700 0 (0%) 0 0 0 0 10,700 0 0
13/02/2026 10,700 0.25 (2.39%) 2,600 27.75 0 0 10,450 11,150 9,720
12/02/2026 10,450 0.05 (0.48%) 1,900 19.89 0 0 10,400 11,100 9,680
11/02/2026 10,400 -0.1 (-0.95%) 10,500 108.63 0 0 10,500 11,200 9,770
10/02/2026 10,500 0.25 (2.44%) 700 7.21 0 0 10,250 10,950 9,540
09/02/2026 10,250 -0.05 (-0.49%) 8,400 86.17 0 0 10,300 11,000 9,580
06/02/2026 10,300 -0.1 (-0.96%) 12,500 128.83 0 0 10,400 11,100 9,680
05/02/2026 10,400 -0.35 (-3.26%) 5,200 54.69 0 0 10,750 11,500 10,000
04/02/2026 10,750 -0.25 (-2.27%) 10,100 105.55 0 0 11,000 11,750 10,250
03/02/2026 11,000 0.35 (3.29%) 31,900 327.41 0 0 10,650 11,350 9,910
02/02/2026 10,650 -0.8 (-6.99%) 38,600 411.72 0 0 11,450 12,250 10,650
30/01/2026 11,450 0.15 (1.33%) 29,800 349.72 0 0 11,300 12,050 10,550
29/01/2026 11,300 0.7 (6.6%) 47,400 532.61 0 0 10,600 11,300 9,860
28/01/2026 10,600 0.2 (1.92%) 19,500 203.88 0 0 10,400 11,100 9,680
27/01/2026 10,400 0.2 (1.96%) 5,000 51.16 0 0 10,200 10,900 9,490
26/01/2026 10,200 0 (0%) 17,300 178.68 0 0 10,200 10,900 9,490
23/01/2026 10,200 0 (0%) 2,200 22.28 0 0 10,200 10,900 9,490
22/01/2026 10,200 0.1 (0.99%) 3,500 35.3 0 0 10,100 10,800 9,400
21/01/2026 10,100 -0.2 (-1.94%) 3,900 39.43 0 0 10,300 11,000 9,580
20/01/2026 10,300 0.2 (1.98%) 36,600 375.84 0 0 10,100 10,800 9,400
19/01/2026 10,100 -0.25 (-2.42%) 6,300 64.01 0 0 10,350 11,050 9,630
16/01/2026 10,350 -0.1 (-0.96%) 1,900 19.74 0 0 10,450 11,150 9,720
15/01/2026 10,450 0.35 (3.47%) 6,600 66.7 0 0 10,100 10,800 9,400
14/01/2026 10,100 -0.1 (-0.98%) 28,600 285.57 0 0 10,200 10,900 9,490
13/01/2026 10,200 -0.7 (-6.42%) 24,700 254.73 0 0 10,900 11,650 10,150
12/01/2026 10,900 -0.7 (-6.03%) 11,200 124.45 0 0 11,600 12,400 10,800
09/01/2026 11,600 -0.2 (-1.69%) 44,900 551.11 0 0 11,800 12,600 11,000
08/01/2026 11,800 0.75 (6.79%) 49,300 580.98 0 0 11,050 11,800 10,300
07/01/2026 11,050 0.7 (6.76%) 27,100 298.45 0 0 10,350 11,050 9,630
06/01/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
05/01/2026 10,350 0.2 (1.97%) 1,600 16.26 0 0 10,150 10,850 9,440
31/12/2025 10,150 0 (0%) 1,500 15.23 0 0 10,150 10,850 9,440
30/12/2025 10,150 0 (0%) 1,600 16.03 0 0 10,150 10,850 9,440
29/12/2025 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
26/12/2025 10,150 0.15 (1.5%) 1,100 11.03 0 0 10,000 10,700 9,300
25/12/2025 10,000 0 (0%) 11,000 110 0 0 10,000 10,700 9,300
24/12/2025 10,000 -0.25 (-2.44%) 8,900 88.7 0 0 10,250 10,950 9,540
23/12/2025 10,250 -0.25 (-2.38%) 300 3.08 0 0 10,500 11,200 9,770
22/12/2025 10,500 0 (0%) 1,900 19.92 0 0 10,500 11,200 9,770
19/12/2025 10,500 0.15 (1.45%) 17,400 173.06 0 0 10,350 11,050 9,630
18/12/2025 10,350 -0.05 (-0.48%) 100 1.04 0 0 10,400 11,100 9,680
17/12/2025 10,400 0.1 (0.97%) 1,200 12.38 0 0 10,300 11,000 9,580
16/12/2025 10,300 0 (0%) 3,700 37.5 0 0 10,300 11,000 9,580
15/12/2025 10,300 -0.2 (-1.9%) 1,200 12.05 0 0 10,500 11,200 9,770
12/12/2025 10,500 0 (0%) 200 2.11 0 0 10,500 11,200 9,770
11/12/2025 10,500 -0.2 (-1.87%) 500 5.15 0 0 10,700 11,400 9,960
10/12/2025 10,700 0.25 (2.39%) 2,200 23.42 0 0 10,450 11,150 9,720
09/12/2025 10,450 -0.25 (-2.34%) 3,600 37.15 0 0 10,700 11,400 9,960
08/12/2025 10,700 0 (0%) 2,600 27.31 0 0 10,700 11,400 9,960
05/12/2025 10,700 -0.4 (-3.6%) 3,600 39.9 0 0 11,100 11,850 10,350
04/12/2025 11,100 0.6 (5.71%) 4,600 48.93 0 0 10,500 11,200 9,770
03/12/2025 10,500 -0.5 (-4.55%) 4,200 44.7 0 0 11,000 11,750 10,250
02/12/2025 11,000 0.25 (2.33%) 1,300 13.51 0 0 10,750 11,500 10,000
01/12/2025 14,150 0.05 (0.35%) 92,900 1,335.17 0 0 14,100 15,050 13,150
28/11/2025 14,100 -0.35 (-2.42%) 2,500 35.73 0 0 14,450 15,450 13,450
27/11/2025 14,450 0.15 (1.05%) 1,400 19.86 0 0 14,300 15,300 13,300
26/11/2025 14,300 -0.3 (-2.05%) 6,100 86.78 0 0 14,600 15,600 13,600
25/11/2025 14,600 0.4 (2.82%) 1,500 21.34 0 0 14,200 15,150 13,250
24/11/2025 14,200 0.3 (2.16%) 4,200 59.28 0 0 13,900 14,850 12,950
21/11/2025 13,900 0 (0%) 100 1.39 0 0 13,900 14,850 12,950
20/11/2025 13,900 -0.35 (-2.46%) 2,700 36.92 0 0 14,250 15,200 13,300
19/11/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
18/11/2025 14,250 0.35 (2.52%) 100 1.43 0 0 13,900 14,850 12,950
17/11/2025 13,900 0.05 (0.36%) 1,300 17.85 0 0 13,850 14,800 12,900
14/11/2025 13,850 0 (0%) 14,200 192.69 0 0 13,850 14,800 12,900
13/11/2025 13,850 0.05 (0.36%) 4,600 63.71 0 0 13,800 14,750 12,850
12/11/2025 13,800 -0.1 (-0.72%) 5,600 76.78 0 0 13,900 14,850 12,950
11/11/2025 13,900 -0.05 (-0.36%) 6,000 82.66 0 0 13,950 14,900 13,000
10/11/2025 13,950 -0.05 (-0.36%) 100 1.4 0 0 14,000 14,950 13,050
07/11/2025 14,000 0.05 (0.36%) 500 7. 0 0 13,950 14,900 13,000
06/11/2025 13,950 -0.05 (-0.36%) 100 1.4 0 0 14,000 14,950 13,050
05/11/2025 14,000 0 (0%) 100 1.4 0 0 14,000 14,950 13,050
04/11/2025 14,000 -0.1 (-0.71%) 200 2.8 0 0 14,100 15,050 13,150
03/11/2025 14,100 0.15 (1.08%) 2,000 27.87 0 0 13,950 14,900 13,000
31/10/2025 13,950 0 (0%) 1,400 19.54 0 0 13,950 14,900 13,000
30/10/2025 13,950 -0.05 (-0.36%) 1,100 15.35 0 0 14,000 14,950 13,050
29/10/2025 14,000 0.05 (0.36%) 8,600 120.33 0 0 13,950 14,900 13,000
28/10/2025 13,950 -0.15 (-1.06%) 4,300 59.84 0 0 14,100 15,050 13,150
27/10/2025 14,100 0.4 (2.92%) 2,700 37.31 0 0 13,700 14,650 12,750
24/10/2025 13,700 -0.5 (-3.52%) 4,500 61.71 0 0 14,200 15,150 13,250
23/10/2025 14,200 -0.05 (-0.35%) 800 11.31 0 0 14,250 15,200 13,300
22/10/2025 14,250 -0.1 (-0.7%) 7,200 99.12 0 0 14,350 15,350 13,350
21/10/2025 14,350 0.65 (4.74%) 13,400 183.74 0 0 13,700 14,650 12,750
20/10/2025 13,700 -0.35 (-2.49%) 4,400 62.23 0 0 14,050 15,000 13,100
17/10/2025 14,050 -0.55 (-3.77%) 10,700 149.29 0 0 14,600 15,600 13,600
16/10/2025 14,600 0.2 (1.39%) 3,000 44.31 0 0 14,400 15,400 13,400
15/10/2025 14,400 0.2 (1.41%) 13,700 194.21 0 0 14,200 15,150 13,250
14/10/2025 14,200 -0.5 (-3.4%) 3,300 47.4 0 0 14,700 15,700 13,700
13/10/2025 14,700 0.55 (3.89%) 67,000 999.22 0 0 14,150 15,100 13,200
10/10/2025 14,150 0.15 (1.07%) 1,500 21.03 0 0 14,000 14,950 13,050
09/10/2025 14,000 0.1 (0.72%) 1,900 26.68 0 0 13,900 14,850 12,950
08/10/2025 13,900 0 (0%) 1,100 15.35 0 0 13,900 14,850 12,950
07/10/2025 13,900 -0.1 (-0.71%) 3,500 48.55 0 0 14,000 14,950 13,050
06/10/2025 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
03/10/2025 14,000 0 (0%) 21,600 293.07 0 0 14,000 14,950 13,050
02/10/2025 14,000 0 (0%) 7,700 106.23 0 0 14,000 14,950 13,050
01/10/2025 14,000 0 (0%) 4,100 56.92 0 0 14,000 14,950 13,050
30/09/2025 14,000 -0.35 (-2.44%) 21,100 291.58 0 0 14,350 15,350 13,350
29/09/2025 14,350 -0.7 (-4.65%) 16,600 245.71 0 0 15,050 16,100 14,000
26/09/2025 15,050 0.95 (6.74%) 65,600 976.79 0 0 14,100 15,050 13,150
25/09/2025 14,100 0 (0%) 6,400 88.52 0 0 14,100 15,050 13,150
24/09/2025 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
23/09/2025 14,100 -0.1 (-0.7%) 1,100 15.36 0 0 14,200 15,150 13,250
22/09/2025 14,200 -0.05 (-0.35%) 700 9.8 0 0 14,250 15,200 13,300
19/09/2025 14,250 0 (0%) 5,300 74.87 0 0 14,250 15,200 13,300
18/09/2025 14,250 0.05 (0.35%) 6,400 89.03 0 0 14,200 15,150 13,250
17/09/2025 14,200 0.05 (0.35%) 4,200 59.25 0 0 14,150 15,100 13,200
16/09/2025 14,150 -0.25 (-1.74%) 19,300 272.26 0 0 14,400 15,400 13,400
15/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
12/09/2025 14,400 0.2 (1.41%) 5,000 70.68 0 0 14,200 15,150 13,250
11/09/2025 14,200 -0.1 (-0.7%) 8,800 123.41 0 0 14,300 15,300 13,300
10/09/2025 14,300 0 (0%) 1,900 26.62 0 0 14,300 15,300 13,300
09/09/2025 14,300 0 (0%) 12,700 178.03 0 0 14,300 15,300 13,300
08/09/2025 14,300 0.1 (0.7%) 25,000 351.44 0 0 14,200 15,150 13,250
05/09/2025 14,200 -0.15 (-1.05%) 10,900 155.92 0 0 14,350 15,350 13,350
04/09/2025 14,350 -0.05 (-0.35%) 11,200 160.25 0 0 14,400 15,400 13,400
03/09/2025 14,400 0.1 (0.7%) 7,600 109.35 0 0 14,300 15,300 13,300

Historical Data-ko - BSC

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