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
23/03/2026 7,800 -0.38 (-4.65%) 162,200 1,293.21 0 0 8,180 8,750 7,610
20/03/2026 8,180 -0.04 (-0.49%) 144,700 1,176.62 0 0 8,220 8,790 7,650
19/03/2026 8,220 -0.03 (-0.36%) 96,300 790.53 0 0 8,250 8,820 7,680
18/03/2026 8,250 -0.04 (-0.48%) 63,600 525.62 0 0 8,290 8,870 7,710
17/03/2026 8,290 0.03 (0.36%) 51,800 425.98 0 0 8,260 8,830 7,690
16/03/2026 8,260 0 (0%) 13,400 110.49 0 0 8,260 8,830 7,690
13/03/2026 8,260 -0.01 (-0.12%) 51,100 420.11 0 0 8,270 8,840 7,700
12/03/2026 8,270 0 (0%) 119,100 981.92 30,000 231 8,270 8,840 7,700
11/03/2026 8,270 0.21 (2.61%) 102,400 836.65 0 0 8,060 8,620 7,500
10/03/2026 8,060 0.19 (2.41%) 75,300 607.38 0 0 7,870 8,420 7,320
09/03/2026 7,870 -0.57 (-6.75%) 361,300 2,858.76 0 0 8,440 9,030 7,850
06/03/2026 8,440 0.02 (0.24%) 101,200 849.35 0 0 8,420 9,000 7,840
05/03/2026 8,420 0.02 (0.24%) 227,800 1,939.68 0 0 8,400 8,980 7,820
04/03/2026 8,400 0.15 (1.82%) 355,000 2,921.76 0 0 8,250 8,820 7,680
03/03/2026 8,250 0.04 (0.49%) 171,400 1,413.92 0 0 8,210 8,780 7,640
02/03/2026 8,210 -0.19 (-2.26%) 146,700 1,213.76 0 0 8,400 8,980 7,820
27/02/2026 8,400 -0.02 (-0.24%) 48,900 411.57 0 0 8,420 9,000 7,840
26/02/2026 8,420 -0.07 (-0.82%) 49,100 413.9 0 0 8,490 9,080 7,900
25/02/2026 8,490 -0.01 (-0.12%) 49,600 419.7 0 0 8,500 9,090 7,910
24/02/2026 8,500 0.01 (0.12%) 60,500 511.06 0 0 8,490 9,080 7,900
23/02/2026 8,490 0.11 (1.31%) 57,300 483.47 0 0 8,380 8,960 7,800
13/02/2026 8,380 0.03 (0.36%) 21,100 177.1 0 0 8,350 8,930 7,770
12/02/2026 8,350 -0.05 (-0.6%) 30,400 254.6 0 0 8,400 8,980 7,820
11/02/2026 8,400 0 (0%) 52,600 440.84 0 0 8,400 8,980 7,820
10/02/2026 8,400 -0.03 (-0.36%) 52,300 440.19 0 0 8,430 9,020 7,840
09/02/2026 8,430 0.13 (1.57%) 51,100 431.31 0 0 8,300 8,880 7,720
06/02/2026 8,300 -0.14 (-1.66%) 164,100 1,376.19 0 0 8,440 9,030 7,850
05/02/2026 8,440 -0.16 (-1.86%) 69,900 597.14 0 0 8,600 9,200 8,000
04/02/2026 8,600 0.07 (0.82%) 338,900 2,882.42 0 0 8,530 9,120 7,940
03/02/2026 8,530 -0.09 (-1.04%) 225,900 1,945.16 0 0 8,620 9,220 8,020
02/02/2026 8,620 0.15 (1.77%) 214,900 1,836.58 0 0 8,470 9,060 7,880
30/01/2026 8,470 -0.11 (-1.28%) 130,600 1,106.46 0 0 8,580 9,180 7,980
29/01/2026 8,580 0.48 (5.93%) 275,800 2,305.71 0 0 8,100 8,660 7,540
28/01/2026 8,100 -0.05 (-0.61%) 107,500 863.87 0 0 8,150 8,720 7,580
27/01/2026 8,150 -0.07 (-0.85%) 18,100 147.5 0 0 8,220 8,790 7,650
26/01/2026 8,220 -0.08 (-0.96%) 131,500 1,074.31 0 0 8,300 8,880 7,720
23/01/2026 8,300 0.08 (0.97%) 53,400 441.79 0 0 8,220 8,790 7,650
22/01/2026 8,220 -0.02 (-0.24%) 123,100 1,014.61 0 0 8,240 8,810 7,670
21/01/2026 8,240 -0.06 (-0.72%) 64,400 531.28 0 0 8,300 8,880 7,720
20/01/2026 8,300 0.02 (0.24%) 131,900 1,090.26 0 0 8,280 8,850 7,710
19/01/2026 8,280 0.02 (0.24%) 66,700 552.08 0 0 8,260 8,830 7,690
16/01/2026 8,260 -0.05 (-0.6%) 92,600 762.31 0 0 8,310 8,890 7,730
15/01/2026 8,310 0.01 (0.12%) 155,600 1,285.15 0 0 8,300 8,880 7,720
14/01/2026 8,300 0.01 (0.12%) 111,100 919.36 0 0 8,290 8,870 7,710
13/01/2026 8,290 -0.1 (-1.19%) 153,700 1,287.84 0 0 8,390 8,970 7,810
12/01/2026 8,390 0.2 (2.44%) 183,400 1,511.49 0 0 8,190 8,760 7,620
09/01/2026 8,190 0.04 (0.49%) 172,100 1,406.47 0 0 8,150 8,720 7,580
08/01/2026 8,150 0.17 (2.13%) 189,700 1,525.64 0 0 7,980 8,530 7,430
07/01/2026 7,980 0 (0%) 64,100 510.74 0 0 7,980 8,530 7,430
06/01/2026 7,980 0.08 (1.01%) 62,900 501.18 0 0 7,900 8,450 7,350
05/01/2026 7,900 -0.02 (-0.25%) 47,600 376.32 0 0 7,920 8,470 7,370
31/12/2025 7,920 0.02 (0.25%) 36,800 290.94 0 0 7,900 8,450 7,350
30/12/2025 7,900 -0.1 (-1.25%) 126,900 1,001.27 0 0 8,000 8,560 7,440
29/12/2025 8,000 0 (0%) 36,500 288.73 0 0 8,000 8,560 7,440
26/12/2025 8,000 0 (0%) 17,900 142.07 0 0 8,000 8,560 7,440
25/12/2025 8,000 -0.01 (-0.12%) 41,700 331.53 0 0 8,010 8,570 7,450
24/12/2025 8,010 0 (0%) 35,000 278.74 0 0 8,010 8,570 7,450
23/12/2025 8,010 0 (0%) 21,700 173.81 0 0 8,010 8,570 7,450
22/12/2025 8,010 0.01 (0.13%) 50,500 403.82 0 0 8,000 8,560 7,440
19/12/2025 8,000 0 (0%) 4,400 35.14 0 0 8,000 8,560 7,440
18/12/2025 8,000 0 (0%) 13,600 107.5 0 0 8,000 8,560 7,440
17/12/2025 8,000 -0.1 (-1.23%) 12,100 97.09 0 0 8,100 8,660 7,540
16/12/2025 8,100 0.13 (1.63%) 54,400 434.2 0 0 7,970 8,520 7,420
15/12/2025 7,970 0.09 (1.14%) 60,700 470.02 0 0 7,880 8,430 7,330
12/12/2025 7,880 -0.3 (-3.67%) 99,400 798.95 0 0 8,180 8,750 7,610
11/12/2025 8,180 0.01 (0.12%) 46,200 377.45 0 0 8,170 8,740 7,600
10/12/2025 8,170 0.07 (0.86%) 24,200 196.85 0 0 8,100 8,660 7,540
09/12/2025 8,100 -0.01 (-0.12%) 59,900 482.92 0 0 8,110 8,670 7,550
08/12/2025 8,110 -0.05 (-0.61%) 69,200 563.4 0 0 8,160 8,730 7,590
05/12/2025 8,160 -0.04 (-0.49%) 35,100 287.05 0 0 8,200 8,770 7,630
04/12/2025 8,200 0.01 (0.12%) 98,200 802.5 0 0 8,190 8,760 7,620
03/12/2025 8,190 0.01 (0.12%) 18,900 154.16 0 0 8,180 8,750 7,610
02/12/2025 8,180 -0.01 (-0.12%) 20,400 165.85 0 0 8,190 8,760 7,620
01/12/2025 8,190 0 (0%) 22,800 186.6 0 0 8,190 8,760 7,620
28/11/2025 8,190 0.03 (0.37%) 41,400 338.2 0 0 8,160 8,730 7,590
27/11/2025 8,160 0 (0%) 56,600 462.08 0 0 8,160 8,730 7,590
26/11/2025 8,160 -0.04 (-0.49%) 118,800 971.38 0 0 8,200 8,770 7,630
25/11/2025 8,200 -0.01 (-0.12%) 105,400 853.91 0 0 8,210 8,780 7,640
24/11/2025 8,210 0.06 (0.74%) 40,600 334.43 0 0 8,150 8,720 7,580
21/11/2025 8,150 -0.13 (-1.57%) 62,500 512.97 0 0 8,280 8,850 7,710
20/11/2025 8,280 0 (0%) 44,100 363.5 0 0 8,280 8,850 7,710
19/11/2025 8,280 0.03 (0.36%) 36,700 303.38 0 0 8,250 8,820 7,680
18/11/2025 8,250 -0.02 (-0.24%) 65,500 541.38 0 0 8,270 8,840 7,700
17/11/2025 8,270 0.04 (0.49%) 50,300 416.27 0 0 8,230 8,800 7,660
14/11/2025 8,230 -0.03 (-0.36%) 30,400 250.57 0 0 8,260 8,830 7,690
13/11/2025 8,260 0.01 (0.12%) 143,700 1,184.02 0 0 8,250 8,820 7,680
12/11/2025 8,250 0.05 (0.61%) 21,600 177.52 0 0 8,200 8,770 7,630
11/11/2025 8,200 -0.1 (-1.2%) 36,300 300.13 0 0 8,300 8,880 7,720
10/11/2025 8,300 -0.04 (-0.48%) 50,500 414.5 0 0 8,340 8,920 7,760
07/11/2025 8,340 -0.04 (-0.48%) 51,300 424.37 0 0 8,380 8,960 7,800
06/11/2025 8,380 0.07 (0.84%) 19,800 164.48 0 0 8,310 8,890 7,730
05/11/2025 8,310 -0.14 (-1.66%) 71,400 594.51 0 0 8,450 9,040 7,860
04/11/2025 8,450 0.01 (0.12%) 89,900 746.86 0 0 8,440 9,030 7,850
03/11/2025 8,440 -0.07 (-0.82%) 46,900 395.31 0 0 8,510 9,100 7,920
31/10/2025 8,510 -0.03 (-0.35%) 21,800 185.32 0 0 8,540 9,130 7,950
30/10/2025 8,540 -0.01 (-0.12%) 41,200 350.33 0 0 8,550 9,140 7,960
29/10/2025 8,550 0.14 (1.66%) 70,500 602.45 0 0 8,410 8,990 7,830
28/10/2025 8,410 0.1 (1.2%) 46,500 388.57 0 0 8,310 8,890 7,730
27/10/2025 8,310 0.24 (2.97%) 98,100 816.13 0 0 8,070 8,630 7,510
24/10/2025 8,070 0.03 (0.37%) 62,500 503.74 0 0 8,040 8,600 7,480
23/10/2025 8,040 -0.06 (-0.74%) 65,900 533.25 0 0 8,100 8,660 7,540
22/10/2025 8,100 0 (0%) 137,600 1,084.52 0 0 8,100 8,660 7,540
21/10/2025 8,100 0.19 (2.4%) 75,500 595.38 0 0 7,910 8,460 7,360
20/10/2025 7,910 -0.59 (-6.94%) 102,900 835.18 0 0 8,500 9,090 7,910
17/10/2025 8,500 -0.04 (-0.47%) 110,900 939.3 0 0 8,540 9,130 7,950
16/10/2025 8,540 0.02 (0.23%) 36,500 310.57 0 0 8,520 9,110 7,930
15/10/2025 8,520 -0.11 (-1.27%) 55,200 471.95 0 0 8,630 9,230 8,030
14/10/2025 8,630 -0.12 (-1.37%) 91,900 793.11 0 0 8,750 9,360 8,140
13/10/2025 8,750 -0.03 (-0.34%) 53,000 460.17 0 0 8,780 9,390 8,170
10/10/2025 8,780 0 (0%) 80,300 706.56 0 0 8,780 9,390 8,170
09/10/2025 8,780 -0.05 (-0.57%) 56,100 493.9 0 0 8,830 9,440 8,220
08/10/2025 8,830 0.01 (0.11%) 37,800 333.26 0 0 8,820 9,430 8,210
07/10/2025 8,820 0.02 (0.23%) 91,800 806.61 0 0 8,800 9,410 8,190
06/10/2025 8,800 0.05 (0.57%) 64,000 560.03 0 0 8,750 9,360 8,140
03/10/2025 8,750 -0.07 (-0.79%) 44,000 385.42 0 0 8,820 9,430 8,210
02/10/2025 8,820 0 (0%) 107,200 950.5 0 0 8,820 9,430 8,210
01/10/2025 8,820 -0.06 (-0.68%) 17,700 156.52 0 0 8,880 9,500 8,260
30/09/2025 8,880 -0.07 (-0.78%) 97,500 868.71 0 0 8,950 9,570 8,330
29/09/2025 8,950 0.04 (0.45%) 64,800 579.17 0 0 8,910 9,530 8,290
26/09/2025 8,910 0.03 (0.34%) 262,100 2,341.03 0 0 8,880 9,500 8,260
25/09/2025 8,880 0.15 (1.72%) 77,400 677.74 0 0 8,730 9,340 8,120
24/09/2025 8,730 0 (0%) 87,300 757.89 0 0 8,730 9,340 8,120
23/09/2025 8,730 -0.13 (-1.47%) 31,800 279.03 0 0 8,860 9,480 8,240

Historical Data-ko - BSC

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