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
23/02/2026 8,170 0.17 (2.13%) 54,900 445.21 0 0 8,000 8,560 7,440
16/02/2026 8,000 0 (0%) 0 0 0 0 8,000 0 0
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
08/10/2025 8,240 0 (0%) 6,000 49.38 0 0 8,240 8,810 7,670
07/10/2025 8,240 0 (0%) 24,000 197.3 0 0 8,240 8,810 7,670
06/10/2025 8,240 0.02 (0.24%) 56,500 462.72 0 0 8,220 8,790 7,650
03/10/2025 8,220 -0.02 (-0.24%) 7,400 60.75 0 0 8,240 8,810 7,670
02/10/2025 8,240 0.02 (0.24%) 2,800 23.01 0 0 8,220 8,790 7,650
01/10/2025 8,220 0 (0%) 8,000 65.53 0 0 8,220 8,790 7,650
30/09/2025 8,220 0.02 (0.24%) 6,900 56.57 0 0 8,200 8,770 7,630
29/09/2025 8,200 -0.08 (-0.97%) 60,600 497.62 0 0 8,280 8,850 7,710
26/09/2025 8,280 0.02 (0.24%) 41,800 345.38 0 0 8,260 8,830 7,690
25/09/2025 8,260 0.02 (0.24%) 13,400 110.17 0 0 8,240 8,810 7,670
24/09/2025 8,240 0.04 (0.49%) 43,700 359.71 0 0 8,200 8,770 7,630
23/09/2025 8,200 -0.07 (-0.85%) 49,000 402.75 0 0 8,270 8,840 7,700
22/09/2025 8,270 -0.11 (-1.31%) 23,400 192.27 0 0 8,380 8,960 7,800
19/09/2025 8,380 0 (0%) 21,400 179.51 0 0 8,380 8,960 7,800
18/09/2025 8,380 -0.01 (-0.12%) 17,100 142.89 0 0 8,390 8,970 7,810
17/09/2025 8,390 0.09 (1.08%) 222,800 1,866.73 0 0 8,300 8,880 7,720
16/09/2025 8,300 -0.12 (-1.43%) 36,000 302.27 0 0 8,420 9,000 7,840
15/09/2025 8,420 0.12 (1.45%) 91,700 768.31 0 0 8,300 8,880 7,720
12/09/2025 8,300 0.17 (2.09%) 131,300 1,081.08 0 0 8,130 8,690 7,570
11/09/2025 8,130 -0.13 (-1.57%) 78,900 642.13 0 0 8,260 8,830 7,690
10/09/2025 8,260 0.01 (0.12%) 43,500 358.27 0 0 8,250 8,820 7,680
09/09/2025 8,250 0.03 (0.36%) 43,600 358.06 0 0 8,220 8,790 7,650
08/09/2025 8,220 -0.11 (-1.32%) 53,800 440.88 0 0 8,330 8,910 7,750
05/09/2025 8,330 -0.08 (-0.95%) 231,100 1,925.22 0 0 8,410 8,990 7,830
04/09/2025 8,410 0.11 (1.33%) 304,000 2,519.57 0 0 8,300 8,880 7,720
03/09/2025 8,300 0 (0%) 192,100 1,579.69 0 0 8,300 8,880 7,720
29/08/2025 8,300 -0.16 (-1.89%) 136,400 1,137.4 0 0 8,460 9,050 7,870
28/08/2025 8,460 0.55 (6.95%) 566,500 4,751.17 0 0 7,910 8,460 7,360
27/08/2025 7,910 0.51 (6.89%) 630,400 4,977.47 0 0 7,400 7,910 6,890
26/08/2025 7,400 0.01 (0.14%) 33,500 245.82 0 0 7,390 7,900 6,880
25/08/2025 7,390 0.06 (0.82%) 14,300 105.35 0 0 7,330 7,840 6,820

Historical Data-ko - BSC

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