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
09/04/2026 7,950 0.05 (0.63%) 7,600 60.53 0 0 7,900 8,450 7,350
08/04/2026 7,900 0.12 (1.54%) 11,100 88.26 0 0 7,780 8,320 7,240
07/04/2026 7,780 0 (0%) 8,700 67.53 0 0 7,780 8,320 7,240
06/04/2026 7,780 0.02 (0.26%) 7,300 56.73 0 0 7,760 8,300 7,220
03/04/2026 7,760 -0.14 (-1.77%) 15,400 119.25 0 0 7,900 8,450 7,350
02/04/2026 7,900 0.04 (0.51%) 4,800 37.23 0 0 7,860 8,410 7,310
01/04/2026 7,860 -0.08 (-1.01%) 16,100 125.93 0 0 7,940 8,490 7,390
31/03/2026 7,940 0.02 (0.25%) 7,500 59.36 0 0 7,920 8,470 7,370
30/03/2026 7,920 -0.06 (-0.75%) 1,300 10.3 0 0 7,980 8,530 7,430
27/03/2026 7,980 0.28 (3.64%) 9,300 72.84 0 0 7,700 8,230 7,170
26/03/2026 7,700 -0.2 (-2.53%) 2,800 21.58 0 0 7,900 8,450 7,350
25/03/2026 7,900 0 (0%) 10,700 82.97 0 0 7,900 8,450 7,350
24/03/2026 7,900 -0.03 (-0.38%) 14,600 114.31 0 0 7,930 8,480 7,380
23/03/2026 7,930 0 (0%) 7,300 57.02 0 0 7,930 8,480 7,380
20/03/2026 7,930 0 (0%) 6,000 47.12 0 0 7,930 8,480 7,380
19/03/2026 7,930 0 (0%) 100 0.79 0 0 7,930 8,480 7,380
18/03/2026 7,930 0 (0%) 13,100 103.49 0 0 7,930 8,480 7,380
17/03/2026 7,930 0 (0%) 9,100 71.66 0 0 7,930 8,480 7,380
16/03/2026 7,930 0.08 (1.02%) 15,200 119.68 0 0 7,850 8,390 7,310
13/03/2026 7,850 -0.13 (-1.63%) 39,200 309.52 0 0 7,980 8,530 7,430
12/03/2026 7,980 0 (0%) 19,600 154.95 0 0 7,980 8,530 7,430
11/03/2026 7,980 0.08 (1.01%) 5,700 45.22 0 0 7,900 8,450 7,350
10/03/2026 7,900 0.25 (3.27%) 32,300 247.68 0 0 7,650 8,180 7,120
09/03/2026 7,650 -0.48 (-5.9%) 14,800 113.79 0 0 8,130 8,690 7,570
06/03/2026 8,130 -0.04 (-0.49%) 51,400 415.31 0 0 8,170 8,740 7,600
05/03/2026 8,170 -0.08 (-0.97%) 41,300 338.76 0 0 8,250 8,820 7,680
04/03/2026 8,250 0 (0%) 92,700 754.14 0 0 8,250 8,820 7,680
03/03/2026 8,250 -0.03 (-0.36%) 29,600 243.76 0 0 8,280 8,850 7,710
02/03/2026 8,280 0 (0%) 44,100 362.63 0 0 8,280 8,850 7,710
27/02/2026 8,280 0.03 (0.36%) 18,500 152.63 0 0 8,250 8,820 7,680
26/02/2026 8,250 0.03 (0.36%) 25,000 205.8 0 0 8,220 8,790 7,650
25/02/2026 8,220 0 (0%) 34,700 284.85 0 0 8,220 8,790 7,650
24/02/2026 8,220 0.05 (0.61%) 35,500 291.7 0 0 8,170 8,740 7,600
23/02/2026 8,170 0.17 (2.13%) 54,900 445.21 0 0 8,000 8,560 7,440
13/02/2026 8,000 0.1 (1.27%) 13,700 109.36 0 0 7,900 8,450 7,350
12/02/2026 7,900 0 (0%) 22,700 179.83 0 0 7,900 8,450 7,350
11/02/2026 7,900 0.12 (1.54%) 29,800 233.41 0 0 7,780 8,320 7,240
10/02/2026 7,780 0.06 (0.78%) 26,300 203.47 0 0 7,720 8,260 7,180
09/02/2026 7,720 0.02 (0.26%) 23,800 183.69 0 0 7,700 8,230 7,170
06/02/2026 7,700 -0.03 (-0.39%) 38,200 294.67 0 0 7,730 8,270 7,190
05/02/2026 7,730 -0.07 (-0.9%) 49,600 385.63 0 0 7,800 8,340 7,260
04/02/2026 7,800 0.03 (0.39%) 28,900 224.83 0 0 7,770 8,310 7,230
03/02/2026 7,770 0.03 (0.39%) 34,100 264.4 0 0 7,740 8,280 7,200
02/02/2026 7,740 0 (0%) 19,800 152.54 0 0 7,740 8,280 7,200
30/01/2026 7,740 0.01 (0.13%) 16,500 127.22 0 0 7,730 8,270 7,190
29/01/2026 7,730 0.01 (0.13%) 32,100 247.67 0 0 7,720 8,260 7,180
28/01/2026 7,720 0.07 (0.92%) 23,800 183.1 0 0 7,650 8,180 7,120
27/01/2026 7,650 0.1 (1.32%) 27,400 209.25 0 0 7,550 8,070 7,030
26/01/2026 7,550 -0.08 (-1.05%) 52,800 400.79 0 0 7,630 8,160 7,100
23/01/2026 7,630 0.08 (1.06%) 75,500 572.32 0 0 7,550 8,070 7,030
22/01/2026 7,550 0.07 (0.94%) 48,400 365.26 0 0 7,480 8,000 6,960
21/01/2026 7,480 -0.02 (-0.27%) 151,600 1,134.32 0 0 7,500 8,020 6,980
20/01/2026 7,500 -0.07 (-0.92%) 39,800 300.4 0 0 7,570 8,090 7,050
19/01/2026 7,570 0.04 (0.53%) 66,000 497.46 0 0 7,530 8,050 7,010
16/01/2026 7,530 -0.01 (-0.13%) 93,900 703.76 0 0 7,540 8,060 7,020
15/01/2026 7,540 -0.01 (-0.13%) 54,500 409.26 0 0 7,550 8,070 7,030
14/01/2026 7,550 0 (0%) 42,900 322.34 0 0 7,550 8,070 7,030
13/01/2026 7,550 0.03 (0.4%) 30,900 230.98 0 0 7,520 8,040 7,000
12/01/2026 7,520 0.02 (0.27%) 49,300 369.22 0 0 7,500 8,020 6,980
09/01/2026 7,500 0 (0%) 48,800 363.83 0 0 7,500 8,020 6,980
08/01/2026 7,500 0.1 (1.35%) 86,300 645.85 0 0 7,400 7,910 6,890
07/01/2026 7,400 0.07 (0.95%) 14,400 107.5 0 0 7,330 7,840 6,820
06/01/2026 7,330 -0.24 (-3.17%) 41,200 302.54 0 0 7,570 8,090 7,050
05/01/2026 7,570 -0.01 (-0.13%) 3,600 26.52 0 0 7,580 8,110 7,050
31/12/2025 7,580 -0.02 (-0.26%) 5,100 38.42 0 0 7,600 8,130 7,070
30/12/2025 7,600 0 (0%) 4,400 33.33 0 0 7,600 8,130 7,070
29/12/2025 7,600 0 (0%) 23,800 177.92 0 0 7,600 8,130 7,070
26/12/2025 7,600 0.02 (0.26%) 7,600 56.82 0 0 7,580 8,110 7,050
25/12/2025 7,580 -0.02 (-0.26%) 1,500 11.26 0 0 7,600 8,130 7,070
24/12/2025 7,600 0 (0%) 11,100 81.35 0 0 7,600 8,130 7,070
23/12/2025 7,600 0.03 (0.4%) 8,900 66.32 0 0 7,570 8,090 7,050
22/12/2025 7,570 -0.03 (-0.39%) 7,000 52.79 0 0 7,600 8,130 7,070
19/12/2025 7,600 0.02 (0.26%) 200 1.52 0 0 7,580 8,110 7,050
18/12/2025 7,580 -0.12 (-1.56%) 11,100 83.76 0 0 7,700 8,230 7,170
17/12/2025 7,700 0 (0%) 3,100 23.86 0 0 7,700 8,230 7,170
16/12/2025 7,700 0 (0%) 18,300 138.61 0 0 7,700 8,230 7,170
15/12/2025 7,700 -0.04 (-0.52%) 6,300 47.83 0 0 7,740 8,280 7,200
12/12/2025 7,740 0 (0%) 15,600 119.33 0 0 7,740 8,280 7,200
11/12/2025 7,740 0 (0%) 2,900 22.42 0 0 7,740 8,280 7,200
10/12/2025 7,740 0.02 (0.26%) 5,100 39.35 0 0 7,720 8,260 7,180
09/12/2025 7,720 -0.02 (-0.26%) 3,500 27.05 0 0 7,740 8,280 7,200
08/12/2025 7,740 -0.06 (-0.77%) 7,600 58.59 0 0 7,800 8,340 7,260
05/12/2025 7,800 0.02 (0.26%) 10,000 77.23 0 0 7,780 8,320 7,240
04/12/2025 7,780 0.01 (0.13%) 10,700 82.52 0 0 7,770 8,310 7,230
03/12/2025 7,770 -0.03 (-0.38%) 15,000 116.16 0 0 7,800 8,340 7,260
02/12/2025 7,800 -0.01 (-0.13%) 1,600 12.32 0 0 7,810 8,350 7,270
01/12/2025 7,810 0.01 (0.13%) 11,200 87.31 0 0 7,800 8,340 7,260
28/11/2025 7,800 0 (0%) 2,900 22.6 0 0 7,800 8,340 7,260
27/11/2025 7,800 0.06 (0.78%) 6,500 50.38 0 0 7,740 8,280 7,200
26/11/2025 7,740 0.01 (0.13%) 51,100 394.32 0 0 7,730 8,270 7,190
25/11/2025 7,730 -0.01 (-0.13%) 4,900 37.77 0 0 7,740 8,280 7,200
24/11/2025 7,740 0 (0%) 5,500 42.09 0 0 7,740 8,280 7,200
21/11/2025 7,740 -0.06 (-0.77%) 3,000 22.99 0 0 7,800 8,340 7,260
20/11/2025 7,800 0.01 (0.13%) 15,000 115.97 0 0 7,790 8,330 7,250
19/11/2025 7,790 0 (0%) 47,200 360.4 0 0 7,790 8,330 7,250
18/11/2025 7,790 -0.01 (-0.13%) 8,800 67.42 0 0 7,800 8,340 7,260
17/11/2025 7,800 -0.04 (-0.51%) 2,400 18.73 0 0 7,840 8,380 7,300
14/11/2025 7,840 -0.06 (-0.76%) 1,100 8.61 0 0 7,900 8,450 7,350
13/11/2025 7,900 0.11 (1.41%) 35,000 272.84 0 0 7,790 8,330 7,250
12/11/2025 7,790 0.09 (1.17%) 13,500 102.77 0 0 7,700 8,230 7,170
11/11/2025 7,700 0.07 (0.92%) 9,600 72.75 0 0 7,630 8,160 7,100
10/11/2025 7,630 0.08 (1.06%) 12,400 93.89 0 0 7,550 8,070 7,030
07/11/2025 7,550 -0.24 (-3.08%) 10,800 81.75 0 0 7,790 8,330 7,250
06/11/2025 7,790 0.03 (0.39%) 6,800 53.2 0 0 7,760 8,300 7,220
05/11/2025 7,760 0 (0%) 8,200 63. 0 0 7,760 8,300 7,220
04/11/2025 7,760 -0.04 (-0.51%) 9,600 73.26 0 0 7,800 8,340 7,260
03/11/2025 7,800 -0.07 (-0.89%) 9,300 71.69 0 0 7,870 8,420 7,320
31/10/2025 7,870 -0.03 (-0.38%) 8,200 63.12 0 0 7,900 8,450 7,350
30/10/2025 7,900 -0.01 (-0.13%) 5,300 41.62 0 0 7,910 8,460 7,360
29/10/2025 7,910 -0.03 (-0.38%) 31,200 246.61 0 0 7,940 8,490 7,390
28/10/2025 7,940 0 (0%) 15,900 126.09 0 0 7,940 8,490 7,390
27/10/2025 7,940 -0.01 (-0.13%) 4,100 32.16 0 0 7,950 8,500 7,400
24/10/2025 7,950 0 (0%) 11,000 86.19 0 0 7,950 8,500 7,400
23/10/2025 7,950 -0.04 (-0.5%) 13,100 100.76 0 0 7,990 8,540 7,440
22/10/2025 7,990 0.32 (4.17%) 140,200 1,052.9 0 0 7,670 8,200 7,140
21/10/2025 7,670 -0.13 (-1.67%) 13,100 100.12 0 0 7,800 8,340 7,260
20/10/2025 7,800 -0.35 (-4.29%) 14,300 113.27 0 0 8,150 8,720 7,580
17/10/2025 8,150 -0.04 (-0.49%) 22,300 181.29 0 0 8,190 8,760 7,620
16/10/2025 8,190 0.01 (0.12%) 43,700 357.29 0 0 8,180 8,750 7,610
15/10/2025 8,180 -0.03 (-0.37%) 31,000 250.83 0 0 8,210 8,780 7,640
14/10/2025 8,210 0.01 (0.12%) 35,000 285.79 0 0 8,200 8,770 7,630
13/10/2025 8,200 0 (0%) 36,900 301.26 0 0 8,200 8,770 7,630
10/10/2025 8,200 -0.03 (-0.36%) 20,500 167.52 0 0 8,230 8,800 7,660
09/10/2025 8,230 -0.01 (-0.12%) 29,500 241.07 0 0 8,240 8,810 7,670

Historical Data-ko - BSC

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