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
02/04/2026 6,900 0 (0%) 19,500 131.9 0 0 6,900 7,500 6,300
01/04/2026 6,900 0 (0%) 13,300 92.19 0 0 6,900 7,500 6,300
31/03/2026 6,900 0 (0%) 51,600 352.95 0 0 6,900 7,500 6,300
30/03/2026 6,900 -0.2 (-2.82%) 1,355 9.36 0 0 7,100 7,800 6,400
27/03/2026 7,100 0.2 (2.9%) 42,420 287.96 0 0 6,900 7,500 6,300
26/03/2026 6,900 -0.1 (-1.43%) 36,195 246.65 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 530 3.76 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 118,300 810.66 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.3 (-4.17%) 12,637 88.24 0 0 7,200 7,900 6,500
20/03/2026 7,200 0 (0%) 52,000 359.86 0 0 7,200 7,900 6,500
19/03/2026 7,200 -0.1 (-1.37%) 19,501 137.43 0 0 7,300 8,000 6,600
18/03/2026 7,300 -0.1 (-1.35%) 8,301 59.64 0 0 7,400 8,100 6,700
17/03/2026 7,400 0.3 (4.23%) 14,814 107.78 0 0 7,100 7,800 6,400
16/03/2026 7,100 -0.3 (-4.05%) 37,331 267.61 0 0 7,400 8,100 6,700
13/03/2026 7,400 0.1 (1.37%) 64,900 463.38 0 0 7,300 8,000 6,600
12/03/2026 7,300 0.2 (2.82%) 21,000 149.81 0 0 7,100 7,800 6,400
11/03/2026 7,100 -0.2 (-2.74%) 11,403 82.26 0 0 7,300 8,000 6,600
10/03/2026 7,300 0.3 (4.29%) 19,360 138.99 0 0 7,000 7,700 6,300
09/03/2026 7,000 -0.7 (-9.09%) 57,148 400.37 0 0 7,700 8,400 7,000
06/03/2026 7,700 0 (0%) 52,600 398.9 0 0 7,700 8,400 7,000
05/03/2026 7,700 -0.1 (-1.28%) 33,903 262.12 0 0 7,800 8,500 7,100
04/03/2026 7,800 0 (0%) 96,900 726.25 0 0 7,800 8,500 7,100
03/03/2026 7,800 0 (0%) 19,800 150.78 0 0 7,800 8,500 7,100
02/03/2026 7,800 -0.1 (-1.27%) 64,739 495.8 0 0 7,900 8,600 7,200
27/02/2026 7,900 0.2 (2.6%) 34,300 266.54 0 0 7,700 8,400 7,000
26/02/2026 7,700 -0.3 (-3.75%) 33,702 260.62 0 0 8,000 8,800 7,200
25/02/2026 8,000 0 (0%) 9,300 73.79 0 0 8,000 8,800 7,200
24/02/2026 8,000 0.3 (3.9%) 125,000 1,011.83 0 0 7,700 8,400 7,000
23/02/2026 7,700 0.1 (1.32%) 11,604 88.74 0 0 7,600 8,300 6,900
13/02/2026 7,600 0 (0%) 50,500 385.73 0 0 7,600 8,300 6,900
12/02/2026 7,600 0 (0%) 44,160 334.37 0 0 7,600 8,300 6,900
11/02/2026 7,600 -0.1 (-1.3%) 24,500 187.16 0 0 7,700 8,400 7,000
10/02/2026 7,700 0 (0%) 27,410 209.42 0 0 7,700 8,400 7,000
09/02/2026 7,700 0 (0%) 19,400 149.42 0 0 7,700 8,400 7,000
06/02/2026 7,700 -0.3 (-3.75%) 65,000 506.87 0 0 8,000 8,800 7,200
05/02/2026 8,000 -0.2 (-2.44%) 67,600 538.03 0 0 8,200 9,000 7,400
04/02/2026 8,200 0 (0%) 163,800 1,300.32 0 0 8,200 9,000 7,400
03/02/2026 8,200 -0.2 (-2.38%) 36,200 299.38 0 0 8,400 9,200 7,600
02/02/2026 8,400 0.3 (3.7%) 132,670 1,111.61 0 0 8,100 8,900 7,300
30/01/2026 8,100 0.1 (1.25%) 29,100 232.34 0 0 8,000 8,800 7,200
29/01/2026 8,000 0 (0%) 24,102 188.44 0 0 8,000 8,800 7,200
28/01/2026 8,000 -0.1 (-1.23%) 4,600 36.35 0 0 8,100 8,900 7,300
27/01/2026 8,100 0 (0%) 22,635 175.23 0 0 8,100 8,900 7,300
26/01/2026 8,100 -0.1 (-1.22%) 6,510 51.64 0 0 8,200 9,000 7,400
23/01/2026 8,200 0 (0%) 14,650 118.53 0 0 8,200 9,000 7,400
22/01/2026 8,200 0.1 (1.23%) 51,005 412.34 0 0 8,100 8,900 7,300
21/01/2026 8,100 0.1 (1.25%) 7,335 58.13 0 0 8,000 8,800 7,200
20/01/2026 8,000 -0.2 (-2.44%) 9,860 79.22 0 0 8,200 9,000 7,400
19/01/2026 8,200 0.1 (1.23%) 15,870 128.59 0 0 8,100 8,900 7,300
16/01/2026 8,100 0 (0%) 19,100 151.73 0 0 8,100 8,900 7,300
15/01/2026 8,100 -0.1 (-1.22%) 13,900 111.56 0 0 8,200 9,000 7,400
14/01/2026 8,200 0 (0%) 76,400 611.25 0 0 8,200 9,000 7,400
13/01/2026 8,200 0 (0%) 55,200 441.71 0 0 8,200 9,000 7,400
12/01/2026 8,200 0.1 (1.23%) 110,550 888.81 0 0 8,100 8,900 7,300
09/01/2026 8,100 -0.2 (-2.41%) 20,803 167.59 0 0 8,300 9,100 7,500
08/01/2026 8,300 0.1 (1.22%) 93,500 769.63 0 0 8,200 9,000 7,400
07/01/2026 8,200 0 (0%) 56,303 460.12 0 0 8,200 9,000 7,400
06/01/2026 8,200 0.1 (1.23%) 66,242 544.57 0 0 8,100 8,900 7,300
05/01/2026 8,100 0 (0%) 5,000 40.26 0 0 8,100 8,900 7,300
31/12/2025 8,100 0.1 (1.25%) 8,400 67.42 0 0 8,000 8,800 7,200
30/12/2025 8,000 -0.1 (-1.23%) 10,300 82.19 0 0 8,100 8,900 7,300
29/12/2025 8,100 0.1 (1.25%) 15,137 123.52 0 0 8,000 8,800 7,200
26/12/2025 8,000 0 (0%) 23,900 188.38 0 0 8,000 8,800 7,200
25/12/2025 8,000 -0.2 (-2.44%) 9,400 75.25 0 0 8,200 9,000 7,400
24/12/2025 8,200 0.2 (2.5%) 7,400 59.85 0 0 8,000 8,800 7,200
23/12/2025 8,000 0.1 (1.27%) 5,005 39.55 0 0 7,900 8,600 7,200
22/12/2025 7,900 0.1 (1.28%) 7,200 56.38 0 0 7,800 8,500 7,100
19/12/2025 7,800 0 (0%) 7,400 57.69 0 0 7,800 8,500 7,100
18/12/2025 7,800 -0.2 (-2.5%) 13,300 105.11 0 0 8,000 8,800 7,200
17/12/2025 8,000 0 (0%) 4,000 32.07 0 0 8,000 8,800 7,200
16/12/2025 8,000 -0.1 (-1.23%) 9,600 77.26 0 0 8,100 8,900 7,300
15/12/2025 8,100 0 (0%) 25,100 201.34 0 0 8,100 8,900 7,300
12/12/2025 8,100 -0.1 (-1.22%) 58,603 472.59 0 0 8,200 9,000 7,400
11/12/2025 8,200 -0.1 (-1.2%) 25,200 206.41 0 0 8,300 9,100 7,500
10/12/2025 8,300 0 (0%) 4,476 36.85 0 0 8,300 9,100 7,500
09/12/2025 8,300 0 (0%) 17,103 140.18 0 0 8,300 9,100 7,500
08/12/2025 8,300 0 (0%) 8,345 69.51 0 0 8,300 9,100 7,500
05/12/2025 8,300 -0.1 (-1.19%) 38,100 322.92 0 0 8,400 9,200 7,600
04/12/2025 8,400 0.1 (1.2%) 11,600 97.17 0 0 8,300 9,100 7,500
03/12/2025 8,300 0 (0%) 17,300 143.7 0 0 8,300 9,100 7,500
02/12/2025 8,300 0 (0%) 20,300 166.81 0 0 8,300 9,100 7,500
01/12/2025 8,300 0 (0%) 18,300 151.22 0 0 8,300 9,100 7,500
28/11/2025 8,300 -0.2 (-2.35%) 22,200 184.14 0 0 8,500 9,300 7,700
27/11/2025 8,500 -0.1 (-1.16%) 25,395 211.83 0 0 8,600 9,400 7,800
26/11/2025 8,600 -0.1 (-1.15%) 68,700 590.96 0 0 8,700 9,500 7,900
25/11/2025 8,700 -0.1 (-1.14%) 46,874 403.84 0 0 8,800 9,600 8,000
24/11/2025 8,800 0 (0%) 62,510 534.63 0 0 8,800 9,600 8,000
21/11/2025 8,800 0 (0%) 79,900 695.57 0 0 8,800 9,600 8,000
20/11/2025 8,800 0.4 (4.76%) 139,839 1,224.39 0 0 8,400 9,200 7,600
19/11/2025 8,400 0 (0%) 41,700 346.46 0 0 8,400 9,200 7,600
18/11/2025 8,400 -0.1 (-1.18%) 24,000 199.62 0 0 8,500 9,300 7,700
17/11/2025 8,500 0.6 (7.59%) 205,137 1,724.72 0 0 7,900 8,600 7,200
14/11/2025 7,900 0 (0%) 38,280 296.96 0 0 7,900 8,600 7,200
13/11/2025 7,900 0 (0%) 6,700 52.58 0 0 7,900 8,600 7,200
12/11/2025 7,900 0 (0%) 25,825 202.71 0 0 7,900 8,600 7,200
11/11/2025 7,900 0 (0%) 22,135 170.09 0 0 7,900 8,600 7,200
10/11/2025 7,900 0 (0%) 13,857 108.34 0 0 7,900 8,600 7,200
07/11/2025 7,900 -0.1 (-1.25%) 6,300 49.36 0 0 8,000 8,800 7,200
06/11/2025 8,000 0 (0%) 11,000 88.02 0 0 8,000 8,800 7,200
05/11/2025 8,000 0.1 (1.27%) 31,700 250.12 0 0 7,900 8,600 7,200
04/11/2025 7,900 0 (0%) 47,450 369.58 0 0 7,900 8,600 7,200
03/11/2025 7,900 -0.2 (-2.47%) 34,560 274.76 600,000 4,860 8,100 8,900 7,300
31/10/2025 8,100 -0.1 (-1.22%) 146,602 1,183.85 0 0 8,200 9,000 7,400
30/10/2025 8,200 -0.5 (-5.75%) 55,850 462.94 0 0 8,700 9,500 7,900
29/10/2025 8,700 0.7 (8.75%) 292,219 2,531.68 0 0 8,000 8,800 7,200
28/10/2025 8,000 0.7 (9.59%) 132,200 1,042.21 0 0 7,300 8,000 6,600
27/10/2025 7,300 0 (0%) 26,000 189.67 0 0 7,300 8,000 6,600
24/10/2025 7,300 0.1 (1.39%) 34,226 243.58 0 0 7,200 7,900 6,500
23/10/2025 7,200 0 (0%) 17,912 129.39 0 0 7,200 7,900 6,500
22/10/2025 7,200 0.1 (1.41%) 21,560 152.64 0 0 7,100 7,800 6,400
21/10/2025 7,100 0.3 (4.41%) 24,860 174.06 0 0 6,800 7,400 6,200
20/10/2025 6,800 -0.7 (-9.33%) 97,719 712.18 0 0 7,500 8,200 6,800
17/10/2025 7,500 -0.3 (-3.85%) 130,913 996.82 0 0 7,800 8,500 7,100
16/10/2025 7,800 -0.1 (-1.27%) 58,208 453.79 0 0 7,900 8,600 7,200
15/10/2025 7,900 -0.2 (-2.47%) 52,848 416.51 0 0 8,100 8,900 7,300
14/10/2025 8,100 -0.1 (-1.22%) 81,200 646.92 0 0 8,200 9,000 7,400
13/10/2025 8,200 -0.1 (-1.2%) 175,515 1,406.42 0 0 8,300 9,100 7,500
10/10/2025 8,300 0.1 (1.22%) 27,100 222.75 2,400,000 17,760 8,200 9,000 7,400
09/10/2025 8,200 -0.1 (-1.2%) 60,200 496.74 0 0 8,300 9,100 7,500
08/10/2025 8,300 0.1 (1.22%) 59,782 492.21 0 0 8,200 9,000 7,400
07/10/2025 8,200 -0.1 (-1.2%) 37,601 309.77 0 0 8,300 9,100 7,500
06/10/2025 8,300 0 (0%) 77,261 628.8 0 0 8,300 9,100 7,500
03/10/2025 8,300 0 (0%) 59,145 480.65 0 0 8,300 9,100 7,500
02/10/2025 8,300 0 (0%) 57,104 466.46 0 0 8,300 9,100 7,500

Historical Data-ko - BSC

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