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
04/08/2026 7,900 -0.54 (-6.4%) 100 0.79 0 0 8,440 9,030 7,850
03/08/2026 8,440 0 (0%) 0 0 0 0 8,440 9,030 7,850
31/07/2026 8,440 0 (0%) 600 5.06 0 0 8,440 9,030 7,850
30/07/2026 8,440 0.26 (3.18%) 100 0.84 0 0 8,180 8,750 7,610
29/07/2026 8,180 0 (0%) 0 0 0 0 8,180 8,750 7,610
28/07/2026 8,180 0.21 (2.63%) 400 3.2 0 0 7,970 8,520 7,420
27/07/2026 7,970 0 (0%) 1,100 8.77 0 0 7,970 8,520 7,420
24/07/2026 7,970 0.52 (6.98%) 700 5.58 0 0 7,450 7,970 6,930
23/07/2026 7,450 -0.46 (-5.82%) 900 6.67 0 0 7,910 8,460 7,360
22/07/2026 7,910 -0.59 (-6.94%) 6,200 49.04 0 0 8,500 9,090 7,910
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
20/07/2026 8,500 0.51 (6.38%) 11,100 89.54 0 0 7,990 8,540 7,440
17/07/2026 7,990 -0.11 (-1.36%) 300 2.31 0 0 8,100 8,660 7,540
16/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
15/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
14/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
10/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
09/07/2026 8,100 0 (0%) 1,700 12.91 0 0 8,100 8,660 7,540
08/07/2026 8,100 -0.08 (-0.98%) 200 1.63 0 0 8,180 8,750 7,610
07/07/2026 8,180 0.38 (4.87%) 200 1.64 0 0 7,800 8,340 7,260
06/07/2026 7,800 -0.45 (-5.45%) 100 0.78 0 0 8,250 8,820 7,680
03/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
02/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
01/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
30/06/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
29/06/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
26/06/2026 8,250 0.25 (3.13%) 100 0.83 0 0 8,000 8,560 7,440
25/06/2026 8,000 0.19 (2.43%) 4,000 32 0 0 7,810 8,350 7,270
24/06/2026 7,810 -0.54 (-6.47%) 1,700 13.9 0 0 8,350 8,930 7,770
23/06/2026 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
22/06/2026 8,350 0.35 (4.38%) 100 0.84 0 0 8,000 8,560 7,440
19/06/2026 8,000 -0.48 (-5.66%) 1,600 13.29 0 0 8,480 9,070 7,890
18/06/2026 8,480 0.48 (6%) 100 0.85 0 0 8,000 8,560 7,440
17/06/2026 8,000 0.09 (1.14%) 500 4.14 0 0 7,910 8,460 7,360
16/06/2026 7,910 -0.59 (-6.94%) 6,100 48.4 0 0 8,500 9,090 7,910
15/06/2026 8,500 0.15 (1.8%) 100 0.85 0 0 8,350 8,930 7,770
12/06/2026 8,350 0.35 (4.38%) 300 2.52 0 0 8,000 8,560 7,440
11/06/2026 8,000 -0.07 (-0.87%) 2,100 17.06 0 0 8,070 8,630 7,510
10/06/2026 8,070 -0.01 (-0.12%) 1,100 8.45 0 0 8,080 8,640 7,520
09/06/2026 8,080 0.51 (6.74%) 100 0.81 0 0 7,570 8,090 7,050
08/06/2026 7,570 -0.54 (-6.66%) 500 3.78 0 0 8,110 8,670 7,550
05/06/2026 8,110 0.11 (1.38%) 6,000 48.19 0 0 8,000 8,560 7,440
04/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
03/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
02/06/2026 8,000 0.2 (2.56%) 400 3.11 0 0 7,800 8,340 7,260
01/06/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,340 7,260
29/05/2026 7,800 -0.1 (-1.27%) 5,000 39.15 0 0 7,900 8,450 7,350
28/05/2026 7,900 -0.4 (-4.82%) 1,000 7.92 0 0 8,300 8,880 7,720
27/05/2026 8,300 0.05 (0.61%) 200 1.66 0 0 8,250 8,820 7,680
26/05/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
25/05/2026 8,250 0.45 (5.77%) 100 0.83 0 0 7,800 8,340 7,260
22/05/2026 7,800 0 (0%) 300 2.34 0 0 7,800 8,340 7,260
21/05/2026 7,800 -0.16 (-2.01%) 1,500 11.73 0 0 7,960 8,510 7,410
20/05/2026 7,960 0 (0%) 1,500 11.94 0 0 7,960 8,510 7,410
19/05/2026 7,960 -0.42 (-5.01%) 3,800 30.26 0 0 8,380 8,960 7,800
18/05/2026 8,380 0 (0%) 0 0 0 0 8,380 8,960 7,800
15/05/2026 8,380 0.02 (0.24%) 100 0.84 0 0 8,360 8,940 7,780
14/05/2026 8,360 0.46 (5.82%) 600 5.01 0 0 7,900 8,450 7,350
13/05/2026 7,900 -0.51 (-6.06%) 8,100 64.62 0 0 8,410 8,990 7,830
12/05/2026 8,410 0.41 (5.13%) 900 7.06 0 0 8,000 8,560 7,440
11/05/2026 8,000 -0.1 (-1.23%) 300 2.4 0 0 8,100 8,660 7,540
08/05/2026 8,100 -0.23 (-2.76%) 2,300 18.63 0 0 8,330 8,910 7,750
07/05/2026 8,330 -0.01 (-0.12%) 600 5. 0 0 8,340 8,920 7,760
06/05/2026 8,340 0.24 (2.96%) 1,200 9.74 0 0 8,100 8,660 7,540
05/05/2026 8,100 -0.33 (-3.91%) 300 2.43 0 0 8,430 9,020 7,840
04/05/2026 8,430 0 (0%) 0 0 0 0 8,430 9,020 7,840
29/04/2026 8,430 -0.14 (-1.63%) 1,400 11.58 0 0 8,570 9,160 7,980
28/04/2026 8,570 0 (0%) 0 0 0 0 8,570 9,160 7,980
24/04/2026 8,570 0 (0%) 0 0 0 0 8,570 9,160 7,980
23/04/2026 8,570 0.35 (4.26%) 1,400 11.58 0 0 8,220 8,790 7,650
22/04/2026 8,220 -0.27 (-3.18%) 1,300 10.7 0 0 8,490 9,080 7,900
21/04/2026 8,490 -0.11 (-1.28%) 800 6.79 0 0 8,600 9,200 8,000
20/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
17/04/2026 8,600 -0.04 (-0.46%) 1,000 8.6 0 0 8,640 9,240 8,040
16/04/2026 8,640 0.02 (0.23%) 1,200 9.97 0 0 8,620 9,220 8,020
15/04/2026 8,620 0 (0%) 0 0 0 0 8,620 9,220 8,020
14/04/2026 8,620 0.47 (5.77%) 800 6.92 0 0 8,150 8,720 7,580
13/04/2026 8,150 -0.35 (-4.12%) 600 4.88 0 0 8,500 9,090 7,910
10/04/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
09/04/2026 8,500 -0.05 (-0.58%) 200 1.7 0 0 8,550 9,140 7,960
08/04/2026 8,550 0.1 (1.18%) 2,200 18.66 0 0 8,450 9,040 7,860
07/04/2026 8,450 0 (0%) 0 0 0 0 8,450 9,040 7,860
06/04/2026 8,450 -0.04 (-0.47%) 200 1.69 0 0 8,490 9,080 7,900
03/04/2026 8,490 0 (0%) 400 3.4 0 0 8,490 9,080 7,900
02/04/2026 8,490 -0.01 (-0.12%) 100 0.85 0 0 8,500 9,090 7,910
01/04/2026 8,500 0.12 (1.43%) 1,300 11.05 0 0 8,380 8,960 7,800
31/03/2026 8,380 -0.02 (-0.24%) 3,200 26.88 0 0 8,400 8,980 7,820
30/03/2026 8,400 0.3 (3.7%) 1,400 11.48 0 0 8,100 8,660 7,540
27/03/2026 8,100 0.08 (1.%) 1,900 15.39 0 0 8,020 8,580 7,460
26/03/2026 8,020 -0.39 (-4.64%) 1,500 11.91 0 0 8,410 8,990 7,830
25/03/2026 8,410 0 (0%) 0 0 0 0 8,410 8,990 7,830
24/03/2026 8,410 0.31 (3.83%) 100 0.84 0 0 8,100 8,660 7,540
23/03/2026 8,100 -0.31 (-3.69%) 500 4.17 0 0 8,410 8,990 7,830
20/03/2026 8,410 0 (0%) 0 0 0 0 8,410 8,990 7,830
19/03/2026 8,410 -0.09 (-1.06%) 500 4.43 0 0 8,500 9,090 7,910
18/03/2026 8,500 0.15 (1.8%) 1,600 13.39 0 0 8,350 8,930 7,770
17/03/2026 8,350 -0.05 (-0.6%) 700 5.87 0 0 8,400 8,980 7,820
16/03/2026 8,400 0 (0%) 1,400 11.76 0 0 8,400 8,980 7,820
13/03/2026 8,400 0 (0%) 100 0.84 0 0 8,400 8,980 7,820
12/03/2026 8,400 -0.49 (-5.51%) 2,500 20.85 0 0 8,890 9,510 8,270
11/03/2026 8,890 0.2 (2.3%) 500 4.45 0 0 8,690 9,290 8,090
10/03/2026 8,690 0.56 (6.89%) 10,800 93.85 0 0 8,130 8,690 7,570
09/03/2026 8,130 -0.59 (-6.77%) 2,600 21.28 0 0 8,720 9,330 8,110
06/03/2026 8,720 0 (0%) 1,000 8.74 0 0 8,720 9,330 8,110
05/03/2026 8,720 0.04 (0.46%) 2,200 18.67 0 0 8,680 9,280 8,080
04/03/2026 8,680 0 (0%) 9,300 79.52 0 0 8,680 9,280 8,080
03/03/2026 8,680 -0.04 (-0.46%) 1,600 13.45 0 0 8,720 9,330 8,110
02/03/2026 8,720 -0.28 (-3.11%) 3,000 25.99 0 0 9,000 9,630 8,370
27/02/2026 9,000 0.08 (0.9%) 8,000 72. 0 0 8,920 9,540 8,300
26/02/2026 8,920 -0.06 (-0.67%) 2,400 21.44 0 0 8,980 9,600 8,360
25/02/2026 8,980 0.26 (2.98%) 1,600 14.02 0 0 8,720 9,330 8,110
24/02/2026 8,720 0 (0%) 15,200 132.63 0 0 8,720 9,330 8,110
23/02/2026 8,720 -0.28 (-3.11%) 3,500 31.25 0 0 9,000 9,630 8,370
13/02/2026 9,000 0.12 (1.35%) 12,700 114.4 0 0 8,880 9,500 8,260
12/02/2026 8,880 0.1 (1.14%) 2,900 25.63 0 0 8,780 9,390 8,170
11/02/2026 8,780 -0.09 (-1.01%) 2,600 23. 0 0 8,870 9,490 8,250
10/02/2026 8,870 0.24 (2.78%) 600 5.33 0 0 8,630 9,230 8,030
09/02/2026 8,630 -0.05 (-0.58%) 3,200 27.92 0 0 8,680 9,280 8,080
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

Historical Data-ko - BSC

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