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
22/01/2026 8,000 0 (0%) 0 0 0 0 8,000 0 0
21/01/2026 8,000 -0.1 (-1.23%) 14,100 111.79 0 0 8,100 9,300 6,900
20/01/2026 8,100 0.1 (1.25%) 5,611 45.29 0 0 8,000 9,200 6,800
19/01/2026 7,600 -0.9 (-10.59%) 13,904 110.93 0 0 8,500 9,700 7,300
16/01/2026 8,400 0 (0%) 44,122 372.83 0 0 8,400 9,600 7,200
15/01/2026 8,400 0.3 (3.7%) 17,004 142.62 0 0 8,100 9,300 6,900
14/01/2026 8,000 -0.1 (-1.23%) 5,300 42.73 0 0 8,100 9,300 6,900
13/01/2026 8,100 0.1 (1.25%) 11,300 91.88 0 0 8,000 9,200 6,800
12/01/2026 7,900 -0.5 (-5.95%) 10,600 84.64 0 0 8,400 9,600 7,200
09/01/2026 8,400 0.4 (5%) 200 1.68 0 0 8,000 9,200 6,800
08/01/2026 8,300 0 (0%) 3,205 25.5 0 0 8,300 9,500 7,100
07/01/2026 8,300 0.1 (1.22%) 1,800 14.85 0 0 8,200 9,400 7,000
06/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/01/2026 7,700 -0.6 (-7.23%) 601 4.93 0 0 8,300 9,500 7,100
31/12/2025 8,200 0.2 (2.5%) 9,800 81.11 0 0 8,000 9,200 6,800
30/12/2025 7,900 0.1 (1.28%) 5,600 44.77 0 0 7,800 8,900 6,700
29/12/2025 7,500 -0.9 (-10.71%) 9,604 74.6 0 0 8,400 9,600 7,200
26/12/2025 8,500 0.5 (6.25%) 38,800 326.7 0 0 8,000 9,200 6,800
25/12/2025 8,000 0.5 (6.67%) 86,600 691.76 0 0 7,500 8,600 6,400
24/12/2025 7,600 0.3 (4.11%) 13,220 99.08 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 500 3.64 0 0 7,300 8,300 6,300
22/12/2025 7,300 0.1 (1.39%) 3,400 24.72 0 0 7,200 8,200 6,200
19/12/2025 7,200 0.2 (2.86%) 3,100 22.29 0 0 7,000 8,000 6,000
18/12/2025 6,800 -0.4 (-5.56%) 3,800 26.41 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/12/2025 7,200 0.1 (1.41%) 7,900 56.6 0 0 7,100 8,100 6,100
15/12/2025 6,800 -0.4 (-5.56%) 2,400 17.13 0 0 7,200 8,200 6,200
12/12/2025 7,100 0 (0%) 12,000 85.88 0 0 7,100 8,100 6,100
11/12/2025 7,200 0 (0%) 2,000 14.23 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 400 2.88 0 0 7,200 8,200 6,200
09/12/2025 7,300 0.1 (1.39%) 4,529 32.71 0 0 7,200 8,200 6,200
08/12/2025 7,300 0 (0%) 2,300 16.63 0 0 7,300 8,300 6,300
05/12/2025 7,300 0 (0%) 5,000 36.5 0 0 7,300 8,300 6,300
04/12/2025 7,300 0 (0%) 15,100 110.33 0 0 7,300 8,300 6,300
03/12/2025 7,300 0.3 (4.29%) 2,000 14.6 0 0 7,000 8,000 6,000
02/12/2025 7,000 0 (0%) 500 3.5 0 0 7,000 8,000 6,000
01/12/2025 7,000 -0.3 (-4.11%) 13,251 93.34 0 0 7,300 8,300 6,300
28/11/2025 7,300 0 (0%) 10 0.07 0 0 7,300 8,300 6,300
27/11/2025 7,300 0.1 (1.39%) 210 1.52 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 500 3.6 0 0 7,200 8,200 6,200
25/11/2025 7,200 0 (0%) 6,300 45.54 0 0 7,200 8,200 6,200
24/11/2025 7,200 0.1 (1.41%) 800 5.76 0 0 7,100 8,100 6,100
21/11/2025 7,400 0.4 (5.71%) 300 2.14 0 0 7,000 8,000 6,000
20/11/2025 7,000 -0.1 (-1.41%) 900 6.3 0 0 7,100 8,100 6,100
19/11/2025 7,000 -0.1 (-1.41%) 200 1.41 0 0 7,100 8,100 6,100
18/11/2025 7,300 -0.2 (-2.67%) 4,400 31.45 0 0 7,500 8,600 6,400
17/11/2025 7,400 0.3 (4.23%) 1,200 8.98 0 0 7,100 8,100 6,100
14/11/2025 7,100 -0.4 (-5.33%) 5,700 40.27 0 0 7,500 8,600 6,400
13/11/2025 7,500 -0.3 (-3.85%) 500 3.75 0 0 7,800 8,900 6,700
12/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/11/2025 7,800 0.6 (8.33%) 100 0.78 700,000 4,550 7,200 8,200 6,200
10/11/2025 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
07/11/2025 7,400 0 (0%) 2,500 17.97 700,000 5,600 7,400 8,500 6,300
06/11/2025 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000
05/11/2025 7,100 0.1 (1.43%) 2,300 16.11 0 0 7,000 8,000 6,000
04/11/2025 7,000 0 (0%) 201 1.4 0 0 7,000 8,000 6,000
03/11/2025 7,000 -0.1 (-1.41%) 1,353 9.53 0 0 7,100 8,100 6,100
31/10/2025 7,100 -0.4 (-5.33%) 85,500 607.15 0 0 7,500 8,600 6,400
30/10/2025 7,200 -0.4 (-5.26%) 700 5.23 0 0 7,600 8,700 6,500
29/10/2025 7,600 0.3 (4.11%) 100 0.76 0 0 7,300 8,300 6,300
28/10/2025 7,400 0.4 (5.71%) 24,500 178.84 0 0 7,000 8,000 6,000
27/10/2025 7,000 0 (0%) 2,830 19.79 0 0 7,000 8,000 6,000
24/10/2025 7,000 -0.1 (-1.41%) 4,402 30.63 0 0 7,100 8,100 6,100
23/10/2025 7,000 0.1 (1.45%) 1,100 7.83 0 0 6,900 7,900 5,900
22/10/2025 6,900 0 (0%) 11,500 79.41 0 0 6,900 7,900 5,900
21/10/2025 7,200 0 (0%) 21,100 145.4 0 0 7,200 8,200 6,200
20/10/2025 7,200 0 (0%) 2,100 15.07 0 0 7,200 8,200 6,200
17/10/2025 7,300 0 (0%) 2,700 19.49 0 0 7,300 8,300 6,300
16/10/2025 7,300 -0.2 (-2.67%) 23,587 172.91 0 0 7,500 8,600 6,400
15/10/2025 7,500 0 (0%) 3,200 24 0 0 7,500 8,600 6,400
14/10/2025 7,500 0 (0%) 9,400 70.72 0 0 7,500 8,600 6,400
13/10/2025 7,700 0.2 (2.67%) 3,700 27.82 0 0 7,500 8,600 6,400
10/10/2025 7,500 -0.1 (-1.32%) 15,210 114.43 0 0 7,600 8,700 6,500
09/10/2025 7,600 -0.1 (-1.3%) 11,600 88.59 0 0 7,700 8,800 6,600
08/10/2025 7,700 -0.1 (-1.28%) 2,401 18.4 0 0 7,800 8,900 6,700
07/10/2025 7,700 -0.1 (-1.28%) 1,700 13.19 0 0 7,800 8,900 6,700
06/10/2025 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,800 6,600
03/10/2025 7,600 -0.3 (-3.8%) 8,500 65.16 0 0 7,900 9,000 6,800
02/10/2025 7,700 -0.1 (-1.28%) 200 1.58 0 0 7,800 8,900 6,700
01/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/09/2025 7,800 0.1 (1.3%) 2,651 20.65 0 0 7,700 8,800 6,600
29/09/2025 7,700 -0.1 (-1.28%) 900 6.93 0 0 7,800 8,900 6,700
26/09/2025 7,800 0 (0%) 400 3.12 0 0 7,800 8,900 6,700
25/09/2025 7,800 0.1 (1.3%) 2,600 20.32 0 0 7,700 8,800 6,600
24/09/2025 7,700 0 (0%) 3,900 30.03 0 0 7,700 8,800 6,600
23/09/2025 8,200 0 (0%) 18,347 142.07 0 0 8,200 9,400 7,000
22/09/2025 8,000 -0.3 (-3.61%) 5,000 41.2 0 0 8,300 9,500 7,100
19/09/2025 8,500 0.9 (11.84%) 62,618 518.97 0 0 7,600 8,700 6,500
18/09/2025 7,600 0 (0%) 12,300 93.48 0 0 7,600 8,700 6,500
17/09/2025 7,700 0.1 (1.32%) 8,301 63.43 0 0 7,600 8,700 6,500
16/09/2025 7,900 0 (0%) 22,800 173.03 0 0 7,900 9,000 6,800
15/09/2025 7,600 -0.3 (-3.8%) 14,907 118.46 0 0 7,900 9,000 6,800
12/09/2025 7,800 0.2 (2.63%) 10,700 84.84 0 0 7,600 8,700 6,500
11/09/2025 7,600 0 (0%) 8,903 67.66 0 0 7,600 8,700 6,500
10/09/2025 7,600 0 (0%) 8,703 66.29 0 0 7,600 8,700 6,500
09/09/2025 8,000 0.2 (2.56%) 17,500 132.83 0 0 7,800 8,900 6,700
08/09/2025 7,600 -0.4 (-5%) 5,000 38.96 0 0 8,000 9,200 6,800
05/09/2025 8,200 0 (0%) 25,900 206.11 0 0 8,200 9,400 7,000
04/09/2025 8,100 -0.1 (-1.22%) 10,500 86.5 0 0 8,200 9,400 7,000
03/09/2025 8,100 -0.2 (-2.41%) 802 6.55 0 0 8,300 9,500 7,100
29/08/2025 8,500 0.1 (1.19%) 13,005 107.65 0 0 8,400 9,600 7,200
28/08/2025 8,800 0.2 (2.33%) 8,250 69.63 0 0 8,600 9,800 7,400
27/08/2025 8,800 1.1 (14.29%) 51,405 443.93 0 0 7,700 8,800 6,600
26/08/2025 7,900 0 (0%) 6,700 51.47 0 0 7,900 9,000 6,800
25/08/2025 8,000 -0.1 (-1.23%) 14,710 115.7 0 0 8,100 9,300 6,900
22/08/2025 8,000 -1.2 (-13.04%) 34,758 280.29 0 0 9,200 10,500 7,900
21/08/2025 8,400 -0.6 (-6.67%) 40,834 374.34 0 0 9,000 10,300 7,700
20/08/2025 9,000 1.1 (13.92%) 148,215 1,333.03 0 0 7,900 9,000 6,800
19/08/2025 8,100 1 (14.08%) 34,513 272.59 0 0 7,100 8,100 6,100
18/08/2025 7,200 0.1 (1.41%) 44,000 313.77 0 0 7,100 8,100 6,100
15/08/2025 7,200 0.1 (1.41%) 26,513 187.45 0 0 7,100 8,100 6,100
14/08/2025 7,100 0 (0%) 12,700 90.55 0 0 7,100 8,100 6,100
13/08/2025 7,100 0 (0%) 20,220 142.55 0 0 7,100 8,100 6,100
12/08/2025 7,000 -0.1 (-1.41%) 23,205 164.58 0 0 7,100 8,100 6,100
11/08/2025 7,100 0 (0%) 3,400 24.26 0 0 7,100 8,100 6,100
08/08/2025 7,100 -0.1 (-1.39%) 19,555 139.39 0 0 7,200 8,200 6,200
07/08/2025 7,200 0 (0%) 8,958 64.49 0 0 7,200 8,200 6,200
06/08/2025 7,200 0 (0%) 18,937 136.25 0 0 7,200 8,200 6,200
05/08/2025 7,100 0 (0%) 13,710 98.54 0 0 7,100 8,100 6,100
04/08/2025 7,100 0.1 (1.43%) 24,100 170.81 0 0 7,000 8,000 6,000
01/08/2025 7,100 0.1 (1.43%) 19,618 137.94 0 0 7,000 8,000 6,000
31/07/2025 7,100 -0.1 (-1.39%) 37,000 260.38 0 0 7,200 8,200 6,200
30/07/2025 7,100 -0.1 (-1.39%) 3,160 22.75 0 0 7,200 8,200 6,200
29/07/2025 7,100 -0.1 (-1.39%) 30,437 219.93 0 0 7,200 8,200 6,200
28/07/2025 7,300 0.2 (2.82%) 36,754 263.12 0 0 7,100 8,100 6,100
25/07/2025 7,000 -0.1 (-1.41%) 18,823 134.25 0 0 7,100 8,100 6,100
24/07/2025 7,100 0.1 (1.43%) 39,032 277.18 0 0 7,000 8,000 6,000
23/07/2025 7,000 0 (0%) 38,778 272.46 0 0 7,000 8,000 6,000
22/07/2025 7,000 -0.1 (-1.41%) 14,566 102.07 0 0 7,100 8,100 6,100

Historical Data-ko - BSC

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