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
06/02/2026 8,680 -0.28 (-3.13%) 11,300 97.86 0 0 8,960 9,580 8,340
05/02/2026 8,960 0.15 (1.7%) 2,000 17.75 0 0 8,810 9,420 8,200
04/02/2026 8,810 -0.53 (-5.67%) 5,700 49.94 0 0 9,340 9,990 8,690
03/02/2026 9,340 0.48 (5.42%) 11,400 101.13 0 0 8,860 9,480 8,240
02/02/2026 8,860 -0.63 (-6.64%) 42,500 379.97 0 0 9,490 10,150 8,830
30/01/2026 9,490 -0.71 (-6.96%) 18,100 177.2 0 0 10,200 10,900 9,490
29/01/2026 10,200 0.05 (0.49%) 46,500 470.81 0 0 10,150 10,850 9,440
28/01/2026 10,150 0.66 (6.95%) 32,600 321.8 0 0 9,490 10,150 8,830
27/01/2026 9,490 0.62 (6.99%) 37,800 356.37 0 0 8,870 9,490 8,250
26/01/2026 8,870 0.07 (0.8%) 4,800 41.92 0 0 8,800 9,410 8,190
23/01/2026 8,800 -0.3 (-3.3%) 4,100 36.66 0 0 9,100 9,730 8,470
22/01/2026 9,100 0.1 (1.11%) 2,400 21.71 0 0 9,000 9,630 8,370
21/01/2026 9,000 -0.06 (-0.66%) 1,400 12.66 0 0 9,060 9,690 8,430
20/01/2026 9,060 -0.3 (-3.21%) 4,600 41.83 0 0 9,360 10,000 8,710
19/01/2026 9,360 0.42 (4.7%) 17,900 161.08 0 0 8,940 9,560 8,320
16/01/2026 8,940 -0.55 (-5.8%) 16,500 148.78 0 0 9,490 10,150 8,830
15/01/2026 9,490 -0.31 (-3.16%) 29,900 274.84 0 0 9,800 10,450 9,120
14/01/2026 9,800 0.13 (1.34%) 20,000 195.93 0 0 9,670 10,300 9,000
13/01/2026 9,670 0.63 (6.97%) 76,300 663.58 0 0 9,040 9,670 8,410
12/01/2026 9,040 -0.68 (-7.%) 24,700 223.29 0 0 9,720 10,400 9,040
09/01/2026 9,720 -0.73 (-6.99%) 35,100 341.17 0 0 10,450 11,150 9,720
08/01/2026 10,450 -0.75 (-6.7%) 26,800 282.49 0 0 11,200 11,950 10,450
07/01/2026 11,200 -0.8 (-6.67%) 25,500 299.94 0 0 12,000 12,800 11,200
06/01/2026 12,000 0.75 (6.67%) 81,000 911.84 0 0 11,250 12,000 10,500
05/01/2026 11,250 0.55 (5.14%) 31,800 357.31 0 0 10,700 11,400 9,960
31/12/2025 10,700 0.7 (7.%) 84,100 899.77 0 0 10,000 10,700 9,300
30/12/2025 10,000 0.63 (6.72%) 24,200 242 0 0 9,370 10,000 8,720
29/12/2025 9,370 0.61 (6.96%) 16,900 153.66 0 0 8,760 9,370 8,150
26/12/2025 8,760 -0.01 (-0.11%) 1,900 16.02 0 0 8,770 9,380 8,160
25/12/2025 8,770 0.17 (1.98%) 2,500 21.94 0 0 8,600 9,200 8,000
24/12/2025 8,600 0.46 (5.65%) 3,100 25.84 0 0 8,140 8,700 7,580
23/12/2025 8,140 -0.6 (-6.86%) 2,800 23.04 0 0 8,740 9,350 8,130
22/12/2025 8,740 -0.11 (-1.24%) 2,100 18.05 0 0 8,850 9,460 8,240
19/12/2025 8,850 -0.04 (-0.45%) 900 7.97 0 0 8,890 9,510 8,270
18/12/2025 8,890 0.15 (1.72%) 100 0.89 0 0 8,740 9,350 8,130
17/12/2025 8,740 0.24 (2.82%) 2,300 19.29 0 0 8,500 9,090 7,910
16/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
15/12/2025 8,500 0 (0%) 500 4.09 0 0 8,500 9,090 7,910
12/12/2025 8,500 -0.3 (-3.41%) 600 5.1 0 0 8,800 9,410 8,190
11/12/2025 8,800 -0.11 (-1.23%) 900 8. 0 0 8,910 9,530 8,290
10/12/2025 8,910 -0.08 (-0.89%) 1,200 10.73 0 0 8,990 9,610 8,370
09/12/2025 8,990 -0.01 (-0.11%) 2,500 21.78 0 0 9,000 9,630 8,370
08/12/2025 9,000 0.02 (0.22%) 2,900 25.31 0 0 8,980 9,600 8,360
05/12/2025 8,980 0.1 (1.13%) 3,800 34.14 0 0 8,880 9,500 8,260
04/12/2025 8,880 0 (0%) 3,600 31.97 0 0 8,880 9,500 8,260
03/12/2025 8,880 0.08 (0.91%) 800 7.06 0 0 8,800 9,410 8,190
02/12/2025 8,800 0 (0%) 10,100 90.7 0 0 8,800 9,410 8,190
01/12/2025 8,800 -0.29 (-3.19%) 2,400 21.22 0 0 9,090 9,720 8,460
28/11/2025 9,090 0.09 (1%) 700 6.36 0 0 9,000 9,630 8,370
27/11/2025 9,000 0 (0%) 1,100 10.04 0 0 9,000 9,630 8,370
26/11/2025 9,000 -0.1 (-1.1%) 300 2.7 0 0 9,100 9,730 8,470
25/11/2025 9,100 0.13 (1.45%) 4,200 38.24 0 0 8,970 9,590 8,350
24/11/2025 8,970 0.07 (0.79%) 3,200 28.98 0 0 8,900 9,520 8,280
21/11/2025 8,900 0 (0%) 3,700 32.36 0 0 8,900 9,520 8,280
20/11/2025 8,900 -0.2 (-2.2%) 200 1.8 0 0 9,100 9,730 8,470
19/11/2025 9,100 0 (0%) 7,900 70.43 0 0 9,100 9,730 8,470
18/11/2025 9,100 -0.01 (-0.11%) 15,200 136.57 0 0 9,110 9,740 8,480
17/11/2025 9,110 0.49 (5.68%) 12,300 111.94 0 0 8,620 9,220 8,020
14/11/2025 8,620 -0.58 (-6.3%) 12,200 107.21 0 0 9,200 9,840 8,560
13/11/2025 9,200 0.21 (2.34%) 3,600 32.86 0 0 8,990 9,610 8,370
12/11/2025 8,990 0.01 (0.11%) 8,900 79.83 0 0 8,980 9,600 8,360
11/11/2025 8,980 0 (0%) 7,200 62.42 0 0 8,980 9,600 8,360
10/11/2025 8,980 -0.14 (-1.54%) 21,100 181.97 0 0 9,120 9,750 8,490
07/11/2025 9,120 -0.68 (-6.94%) 6,900 63.57 0 0 9,800 10,450 9,120
06/11/2025 9,800 0.44 (4.7%) 42,000 418.6 0 0 9,360 10,000 8,710
05/11/2025 9,360 0.61 (6.97%) 10,700 98.84 0 0 8,750 9,360 8,140
04/11/2025 8,750 -0.65 (-6.91%) 26,100 228.9 0 0 9,400 10,050 8,750
03/11/2025 9,400 -0.7 (-6.93%) 44,400 448.61 0 0 10,100 10,800 9,400
31/10/2025 10,100 0.65 (6.88%) 25,200 254.52 0 0 9,450 10,100 8,790
30/10/2025 9,450 0.61 (6.9%) 6,200 58.59 0 0 8,840 9,450 8,230
29/10/2025 8,840 0.57 (6.89%) 2,100 18.56 0 0 8,270 8,840 7,700
28/10/2025 8,270 0.54 (6.99%) 4,800 39.7 0 0 7,730 8,270 7,190
27/10/2025 7,730 0.5 (6.92%) 8,700 65.23 0 0 7,230 7,730 6,730
24/10/2025 7,230 -0.31 (-4.11%) 7,100 51.64 0 0 7,540 8,060 7,020
23/10/2025 7,540 -0.31 (-3.95%) 4,000 30.43 0 0 7,850 8,390 7,310
22/10/2025 7,850 -0.11 (-1.38%) 3,400 25.69 0 0 7,960 8,510 7,410
21/10/2025 7,960 -0.02 (-0.25%) 29,900 226.87 0 0 7,980 8,530 7,430
20/10/2025 7,980 -0.59 (-6.88%) 7,400 60.11 0 0 8,570 9,160 7,980
17/10/2025 8,570 -0.06 (-0.7%) 7,200 61.11 0 0 8,630 9,230 8,030
16/10/2025 8,630 0.28 (3.35%) 5,800 48.63 0 0 8,350 8,930 7,770
15/10/2025 8,350 0.16 (1.95%) 9,900 79.69 0 0 8,190 8,760 7,620
14/10/2025 8,190 -0.61 (-6.93%) 35,300 293.74 0 0 8,800 9,410 8,190
13/10/2025 8,800 -0.18 (-2.%) 7,900 69.75 0 0 8,980 9,600 8,360
10/10/2025 8,980 -0.19 (-2.07%) 10,700 96.37 0 0 9,170 9,810 8,530
09/10/2025 9,170 -0.21 (-2.24%) 21,400 198.62 0 0 9,380 10,000 8,730
08/10/2025 9,380 -0.17 (-1.78%) 11,400 104.67 0 0 9,550 10,200 8,890
07/10/2025 9,550 0.05 (0.53%) 11,100 104.99 0 0 9,500 10,150 8,840
06/10/2025 9,500 -0.2 (-2.06%) 7,900 73.22 0 0 9,700 10,350 9,030
03/10/2025 9,700 -0.03 (-0.31%) 5,300 49.26 0 0 9,730 10,400 9,050
02/10/2025 9,730 -0.72 (-6.89%) 24,700 242.05 0 0 10,450 11,150 9,720
01/10/2025 10,450 -0.45 (-4.13%) 55,000 561.65 0 0 10,900 11,650 10,150
30/09/2025 10,900 -0.45 (-3.96%) 19,300 206.67 0 0 11,350 12,100 10,600
29/09/2025 11,350 -0.25 (-2.16%) 106,100 1,164.9 0 0 11,600 12,400 10,800
26/09/2025 11,600 -0.85 (-6.83%) 16,500 191.4 0 0 12,450 13,300 11,600
25/09/2025 12,450 -0.9 (-6.74%) 14,700 183.02 0 0 13,350 14,250 12,450
24/09/2025 13,350 -1 (-6.97%) 7,000 93.45 0 0 14,350 15,350 13,350
23/09/2025 14,350 -1.05 (-6.82%) 70,000 1,090.51 0 0 15,400 16,450 14,350
22/09/2025 15,400 1 (6.94%) 21,600 332.64 0 0 14,400 15,400 13,400
19/09/2025 14,400 0.9 (6.67%) 27,300 393.12 0 0 13,500 14,400 12,600
18/09/2025 13,500 0.85 (6.72%) 7,000 94.5 0 0 12,650 13,500 11,800
17/09/2025 12,650 0.8 (6.75%) 5,500 69.58 0 0 11,850 12,650 11,050
16/09/2025 11,850 0.75 (6.76%) 5,400 63.99 0 0 11,100 11,850 10,350
15/09/2025 11,100 0.7 (6.73%) 36,100 399.98 0 0 10,400 11,100 9,680
12/09/2025 10,400 0.68 (7.%) 19,100 198.64 0 0 9,720 10,400 9,040
11/09/2025 9,720 0.63 (6.93%) 24,400 235.29 0 0 9,090 9,720 8,460
10/09/2025 9,090 0.59 (6.94%) 51,400 465.89 0 0 8,500 9,090 7,910
09/09/2025 8,500 0.55 (6.92%) 18,000 153 0 0 7,950 8,500 7,400
08/09/2025 7,950 0.52 (7.%) 51,200 403.93 0 0 7,430 7,950 6,910
05/09/2025 7,430 0 (0%) 0 0 0 0 7,430 7,950 6,910
04/09/2025 7,430 0.01 (0.13%) 1,600 12.21 0 0 7,420 7,930 6,910
03/09/2025 7,420 -0.3 (-3.89%) 2,400 17.81 0 0 7,720 8,260 7,180
29/08/2025 7,720 -0.01 (-0.13%) 1,500 11.58 0 0 7,730 8,270 7,190
28/08/2025 7,730 0 (0%) 100 0.77 0 0 7,730 8,270 7,190
27/08/2025 7,730 0.03 (0.39%) 3,900 29.69 0 0 7,700 8,230 7,170
26/08/2025 7,700 -0.05 (-0.65%) 900 6.67 0 0 7,750 8,290 7,210
25/08/2025 7,750 0.34 (4.59%) 4,600 35.65 0 0 7,410 7,920 6,900
22/08/2025 7,410 -0.29 (-3.77%) 600 4.48 0 0 7,700 8,230 7,170
21/08/2025 7,700 0.08 (1.05%) 3,800 29.41 0 0 7,620 8,150 7,090
20/08/2025 7,620 0 (0%) 1,200 9.15 0 0 7,620 8,150 7,090
19/08/2025 7,620 -0.11 (-1.42%) 4,500 34.32 0 0 7,730 8,270 7,190
18/08/2025 7,730 -0.01 (-0.13%) 300 2.32 0 0 7,740 8,280 7,200
15/08/2025 7,740 0.24 (3.2%) 1,500 11.42 0 0 7,500 8,020 6,980
14/08/2025 7,500 -0.23 (-2.98%) 2,100 15.61 0 0 7,730 8,270 7,190
13/08/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
12/08/2025 7,730 -0.02 (-0.26%) 500 3.87 0 0 7,750 8,290 7,210
11/08/2025 7,750 0.02 (0.26%) 1,400 10.85 0 0 7,730 8,270 7,190
08/08/2025 7,730 -0.01 (-0.13%) 1,000 7.73 0 0 7,740 8,280 7,200
07/08/2025 7,740 -0.04 (-0.51%) 200 1.55 0 0 7,780 8,320 7,240

Historical Data-ko - BSC

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