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
28/01/2026 7,820 0.02 (0.26%) 1,236,300 9,656.39 0 0 7,800 8,340 7,260
27/01/2026 7,800 -0.01 (-0.13%) 1,002,300 7,809.27 0 0 7,810 8,350 7,270
26/01/2026 7,810 -0.19 (-2.38%) 2,093,900 16,464.96 0 0 8,000 8,560 7,440
23/01/2026 8,000 -0.11 (-1.36%) 984,400 7,925.4 0 0 8,110 8,670 7,550
22/01/2026 8,110 0.14 (1.76%) 1,734,900 14,115.88 0 0 7,970 8,520 7,420
21/01/2026 7,970 -0.05 (-0.62%) 1,749,500 13,969.92 0 0 8,020 8,580 7,460
20/01/2026 8,020 -0.02 (-0.25%) 1,548,600 12,483.7 0 0 8,040 8,600 7,480
19/01/2026 8,040 0 (0%) 1,230,700 9,907.55 0 0 8,040 8,600 7,480
16/01/2026 8,040 -0.05 (-0.62%) 1,192,100 9,630.71 0 0 8,090 8,650 7,530
15/01/2026 8,090 -0.03 (-0.37%) 1,614,600 13,061.31 0 0 8,120 8,680 7,560
14/01/2026 8,120 0.13 (1.63%) 3,437,500 27,677.41 0 0 7,990 8,540 7,440
13/01/2026 7,990 -0.07 (-0.87%) 1,509,200 12,093.31 0 0 8,060 8,620 7,500
12/01/2026 8,060 0.3 (3.87%) 1,943,900 15,381.63 0 0 7,760 8,300 7,220
09/01/2026 7,760 -0.07 (-0.89%) 1,333,700 10,394.78 0 0 7,830 8,370 7,290
08/01/2026 7,830 0 (0%) 1,134,000 8,933.99 0 0 7,830 8,370 7,290
07/01/2026 7,830 0.16 (2.09%) 1,449,900 11,262.45 0 0 7,670 8,200 7,140
06/01/2026 7,670 -0.03 (-0.39%) 1,191,000 9,204.64 0 0 7,700 8,230 7,170
05/01/2026 7,700 -0.18 (-2.28%) 1,704,200 13,374.92 0 0 7,880 8,430 7,330
31/12/2025 7,880 0.03 (0.38%) 1,060,200 8,369.6 0 0 7,850 8,390 7,310
30/12/2025 7,850 0.02 (0.26%) 863,500 6,809.38 0 0 7,830 8,370 7,290
29/12/2025 7,830 0.03 (0.38%) 931,700 7,312.96 0 0 7,800 8,340 7,260
26/12/2025 7,800 -0.11 (-1.39%) 2,792,400 21,810.5 0 0 7,910 8,460 7,360
25/12/2025 7,910 -0.04 (-0.5%) 1,288,600 10,242.25 0 0 7,950 8,500 7,400
24/12/2025 7,950 -0.02 (-0.25%) 1,444,900 11,526.47 0 0 7,970 8,520 7,420
23/12/2025 7,970 -0.08 (-0.99%) 2,496,100 20,034.61 0 0 8,050 8,610 7,490
22/12/2025 8,050 0.03 (0.37%) 1,414,700 11,385.62 0 0 8,020 8,580 7,460
19/12/2025 8,020 -0.07 (-0.87%) 1,250,900 10,070.97 0 0 8,090 8,650 7,530
18/12/2025 8,090 0.03 (0.37%) 746,200 6,026.15 0 0 8,060 8,620 7,500
17/12/2025 8,060 -0.08 (-0.98%) 1,222,400 9,896.68 0 0 8,140 8,700 7,580
16/12/2025 8,140 0.16 (2.01%) 1,500,300 12,082.97 0 0 7,980 8,530 7,430
15/12/2025 7,980 0.03 (0.38%) 2,206,800 17,666.12 0 0 7,950 8,500 7,400
12/12/2025 7,950 -0.48 (-5.69%) 6,507,100 53,412.48 0 0 8,430 9,020 7,840
11/12/2025 8,430 -0.21 (-2.43%) 3,735,000 31,828.72 0 0 8,640 9,240 8,040
10/12/2025 8,640 -0.21 (-2.37%) 2,547,200 22,206.41 0 0 8,850 9,460 8,240
09/12/2025 8,850 0.37 (4.36%) 8,552,400 75,223.77 0 0 8,480 9,070 7,890
08/12/2025 8,480 -0.14 (-1.62%) 2,385,900 20,398.54 0 0 8,620 9,220 8,020
05/12/2025 8,620 0 (0%) 4,126,800 35,906.76 0 0 8,620 9,220 8,020
04/12/2025 8,620 0.16 (1.89%) 5,511,000 47,929.96 0 0 8,460 9,050 7,870
03/12/2025 8,460 0.06 (0.71%) 3,739,000 31,866.26 0 0 8,400 8,980 7,820
02/12/2025 8,400 0 (0%) 1,561,900 13,069.64 0 0 8,400 8,980 7,820
01/12/2025 8,400 0.05 (0.6%) 3,008,500 25,509.99 0 0 8,350 8,930 7,770
28/11/2025 8,350 -0.04 (-0.48%) 2,203,900 18,484.36 0 0 8,390 8,970 7,810
27/11/2025 8,390 0 (0%) 2,209,100 18,665.93 0 0 8,390 8,970 7,810
26/11/2025 8,390 0.08 (0.96%) 1,541,600 12,905.13 0 0 8,310 8,890 7,730
25/11/2025 8,310 -0.04 (-0.48%) 3,078,200 25,807.92 0 0 8,350 8,930 7,770
24/11/2025 8,350 -0.25 (-2.91%) 4,654,800 39,435.07 0 0 8,600 9,200 8,000
21/11/2025 8,600 -0.08 (-0.92%) 2,344,400 20,059. 0 0 8,680 9,280 8,080
20/11/2025 8,680 0.49 (5.98%) 11,712,900 101,325.96 0 0 8,190 8,760 7,620
19/11/2025 8,190 0.01 (0.12%) 1,391,200 11,376.94 0 0 8,180 8,750 7,610
18/11/2025 8,180 0.13 (1.61%) 3,943,400 32,568.4 0 0 8,050 8,610 7,490
17/11/2025 8,050 0.15 (1.9%) 1,575,100 12,672.61 0 0 7,900 8,450 7,350
14/11/2025 7,900 -0.06 (-0.75%) 1,460,000 11,563.12 0 0 7,960 8,510 7,410
13/11/2025 7,960 -0.06 (-0.75%) 935,400 7,469.85 0 0 8,020 8,580 7,460
12/11/2025 8,020 0.11 (1.39%) 1,017,300 8,103.62 0 0 7,910 8,460 7,360
11/11/2025 7,910 0.11 (1.41%) 957,300 7,507.29 0 0 7,800 8,340 7,260
10/11/2025 7,800 -0.15 (-1.89%) 1,472,100 11,639.14 0 0 7,950 8,500 7,400
07/11/2025 7,950 -0.17 (-2.09%) 1,041,500 8,364.65 0 0 8,120 8,680 7,560
06/11/2025 8,120 0.05 (0.62%) 1,203,900 9,747.5 0 0 8,070 8,630 7,510
05/11/2025 8,070 -0.05 (-0.62%) 943,700 7,631.55 0 0 8,120 8,680 7,560
04/11/2025 8,120 0.12 (1.5%) 3,018,700 24,056.07 0 0 8,000 8,560 7,440
03/11/2025 8,000 -0.15 (-1.84%) 2,105,000 17,033.51 0 0 8,150 8,720 7,580
31/10/2025 8,150 -0.08 (-0.97%) 1,616,900 13,309.19 0 0 8,230 8,800 7,660
30/10/2025 8,230 0.19 (2.36%) 3,368,300 27,605.21 0 0 8,040 8,600 7,480
29/10/2025 8,040 0.43 (5.65%) 2,962,000 23,484.86 0 0 7,610 8,140 7,080
28/10/2025 7,610 0.02 (0.26%) 1,169,000 8,847.63 0 0 7,590 8,120 7,060
27/10/2025 7,590 -0.05 (-0.65%) 794,400 6,072.83 0 0 7,640 8,170 7,110
24/10/2025 7,640 -0.05 (-0.65%) 879,600 6,692.03 0 0 7,690 8,220 7,160
23/10/2025 7,690 0.06 (0.79%) 927,400 7,158.4 82,800 587.88 7,630 8,160 7,100
22/10/2025 7,630 0.08 (1.06%) 880,100 6,664.15 130,000 913.9 7,550 8,070 7,030
21/10/2025 7,550 0.16 (2.17%) 3,762,900 28,243.56 0 0 7,390 7,900 6,880
20/10/2025 7,390 -0.55 (-6.93%) 3,842,100 29,377.15 0 0 7,940 8,490 7,390
17/10/2025 7,940 -0.04 (-0.5%) 1,350,800 10,771.57 0 0 7,980 8,530 7,430
16/10/2025 7,980 0.03 (0.38%) 1,556,600 12,404.99 0 0 7,950 8,500 7,400
15/10/2025 7,950 -0.04 (-0.5%) 2,200,000 17,569.6 0 0 7,990 8,540 7,440
14/10/2025 7,990 -0.13 (-1.6%) 2,694,200 21,765.11 0 0 8,120 8,680 7,560
13/10/2025 8,120 -0.1 (-1.22%) 2,528,900 20,588.79 0 0 8,220 8,790 7,650
10/10/2025 8,220 0 (0%) 1,530,500 12,594.3 0 0 8,220 8,790 7,650
09/10/2025 8,220 0.02 (0.24%) 979,100 8,053.53 0 0 8,200 8,770 7,630
08/10/2025 8,200 0.02 (0.24%) 1,265,900 10,365.83 0 0 8,180 8,750 7,610
07/10/2025 8,180 -0.13 (-1.56%) 1,468,400 12,101.8 0 0 8,310 8,890 7,730
06/10/2025 8,310 0.16 (1.96%) 2,154,200 17,767.15 0 0 8,150 8,720 7,580
03/10/2025 8,150 -0.02 (-0.24%) 1,722,900 14,025.39 0 0 8,170 8,740 7,600
02/10/2025 8,170 -0.21 (-2.51%) 1,838,500 15,241.41 0 0 8,380 8,960 7,800
01/10/2025 8,380 0.18 (2.2%) 1,208,200 9,993.7 0 0 8,200 8,770 7,630
30/09/2025 8,200 -0.2 (-2.38%) 3,446,700 28,384.51 0 0 8,400 8,980 7,820
29/09/2025 8,400 -0.19 (-2.21%) 2,455,300 20,802.31 0 0 8,590 9,190 7,990
26/09/2025 8,590 0.38 (4.63%) 10,328,400 88,240.56 0 0 8,210 8,780 7,640
25/09/2025 8,210 0.1 (1.23%) 1,661,100 13,629.71 0 0 8,110 8,670 7,550
24/09/2025 8,110 0.02 (0.25%) 1,161,200 9,390.94 0 0 8,090 8,650 7,530
23/09/2025 8,090 0.06 (0.75%) 575,900 4,648.27 0 0 8,030 8,590 7,470
22/09/2025 8,030 -0.1 (-1.23%) 2,163,300 17,478.58 0 0 8,130 8,690 7,570
19/09/2025 8,130 -0.05 (-0.61%) 1,267,000 10,335.46 0 0 8,180 8,750 7,610
18/09/2025 8,180 -0.09 (-1.09%) 2,010,700 16,493.12 0 0 8,270 8,840 7,700
17/09/2025 8,270 0.05 (0.61%) 2,763,600 23,029.25 0 0 8,220 8,790 7,650
16/09/2025 8,220 -0.13 (-1.56%) 2,591,400 21,574.94 0 0 8,350 8,930 7,770
15/09/2025 8,350 0.23 (2.83%) 3,097,100 25,627.8 0 0 8,120 8,680 7,560
12/09/2025 8,120 0.14 (1.75%) 1,958,600 15,869.8 0 0 7,980 8,530 7,430
11/09/2025 7,980 -0.08 (-0.99%) 2,394,500 19,064.12 0 0 8,060 8,620 7,500
10/09/2025 8,060 0.05 (0.62%) 1,059,400 8,536.13 0 0 8,010 8,570 7,450
09/09/2025 8,010 0.01 (0.13%) 2,604,300 20,799.96 0 0 8,000 8,560 7,440
08/09/2025 8,000 -0.16 (-1.96%) 3,740,800 30,192.81 0 0 8,160 8,730 7,590
05/09/2025 8,160 -0.14 (-1.69%) 4,177,700 34,918.85 0 0 8,300 8,880 7,720
04/09/2025 8,300 0.08 (0.97%) 2,729,900 22,678.13 0 0 8,220 8,790 7,650
03/09/2025 8,220 0.1 (1.23%) 2,178,600 17,860.81 0 0 8,120 8,680 7,560
29/08/2025 8,120 -0.05 (-0.61%) 1,981,100 16,133.78 0 0 8,170 8,740 7,600
28/08/2025 8,170 0.09 (1.11%) 1,178,500 9,590.9 0 0 8,080 8,640 7,520
27/08/2025 8,080 0.07 (0.87%) 2,474,100 20,126.19 0 0 8,010 8,570 7,450
26/08/2025 8,010 0.1 (1.26%) 1,555,700 12,393.21 0 0 7,910 8,460 7,360
25/08/2025 7,910 0.04 (0.51%) 2,071,200 16,361.94 0 0 7,870 8,420 7,320
22/08/2025 7,870 -0.18 (-2.24%) 4,426,800 34,980.84 0 0 8,050 8,610 7,490
21/08/2025 8,050 -0.15 (-1.83%) 4,266,300 34,651.02 0 0 8,200 8,770 7,630
20/08/2025 8,200 -0.3 (-3.53%) 5,298,100 43,845.51 30,000 264 8,500 9,090 7,910
19/08/2025 8,500 0.05 (0.59%) 3,300,500 28,090.41 0 0 8,450 9,040 7,860
18/08/2025 8,450 0.03 (0.36%) 3,928,100 33,106.54 0 0 8,420 9,000 7,840
15/08/2025 8,420 -0.34 (-3.88%) 7,460,800 63,665.1 0 0 8,760 9,370 8,150
14/08/2025 8,760 0.01 (0.11%) 5,809,800 51,308.77 0 0 8,750 9,360 8,140
13/08/2025 8,750 0.21 (2.46%) 5,596,200 48,140.05 0 0 8,540 9,130 7,950
12/08/2025 8,540 -0.14 (-1.61%) 5,024,200 43,103.76 0 0 8,680 9,280 8,080
11/08/2025 8,680 0.07 (0.81%) 3,718,200 32,258.97 0 0 8,610 9,210 8,010
08/08/2025 8,610 0.07 (0.82%) 5,349,700 46,354.6 0 0 8,540 9,130 7,950
07/08/2025 8,540 0.09 (1.07%) 3,575,600 30,601.47 0 0 8,450 9,040 7,860
06/08/2025 8,450 0.07 (0.84%) 2,830,500 23,975.91 0 0 8,380 8,960 7,800
05/08/2025 8,380 -0.22 (-2.56%) 8,710,500 74,101.69 0 0 8,600 9,200 8,000
04/08/2025 8,600 0.09 (1.06%) 3,821,600 32,666.07 0 0 8,510 9,100 7,920
01/08/2025 8,510 -0.29 (-3.3%) 5,356,600 46,249.9 0 0 8,800 9,410 8,190
31/07/2025 8,800 0.46 (5.52%) 12,026,000 106,335.04 0 0 8,340 8,920 7,760
30/07/2025 8,340 0.54 (6.92%) 8,540,800 69,092.73 0 0 7,800 8,340 7,260
29/07/2025 7,800 -0.41 (-4.99%) 7,724,700 62,617.65 0 0 8,210 8,780 7,640
28/07/2025 8,210 0.07 (0.86%) 4,830,200 39,612.26 0 0 8,140 8,700 7,580

Historical Data-ko - BSC

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