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
27/03/2026 7,700 -0.1 (-1.28%) 500 3.85 0 0 7,800 8,900 6,700
26/03/2026 7,800 0 (0%) 6,201 48.37 0 0 7,800 8,900 6,700
25/03/2026 7,800 0.1 (1.3%) 16,800 130.96 0 0 7,700 8,800 6,600
24/03/2026 7,700 0.1 (1.32%) 14,400 110.85 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 40,200 305.9 0 0 7,600 8,700 6,500
20/03/2026 7,500 0 (0%) 16,200 122.64 0 0 7,500 8,600 6,400
19/03/2026 7,600 0.1 (1.33%) 7,000 52.54 0 0 7,500 8,600 6,400
18/03/2026 7,500 0 (0%) 14,100 105.19 0 0 7,500 8,600 6,400
17/03/2026 7,400 0.3 (4.23%) 10,400 77.74 0 0 7,100 8,100 6,100
16/03/2026 6,900 -0.2 (-2.82%) 10,209 72.69 0 0 7,100 8,100 6,100
13/03/2026 7,100 0.2 (2.9%) 3,500 24.74 0 0 6,900 7,900 5,900
12/03/2026 7,000 0.1 (1.45%) 4,300 29.84 0 0 6,900 7,900 5,900
11/03/2026 7,000 0.3 (4.48%) 3,800 26.3 0 0 6,700 7,700 5,700
10/03/2026 6,600 0 (0%) 6,801 45.67 0 0 6,600 7,500 5,700
09/03/2026 6,600 -0.6 (-8.33%) 14,900 98.97 0 0 7,200 8,200 6,200
06/03/2026 7,100 -0.1 (-1.39%) 4,200 30.43 0 0 7,200 8,200 6,200
05/03/2026 7,200 0 (0%) 7,500 54.14 0 0 7,200 8,200 6,200
04/03/2026 7,200 0 (0%) 3,900 27.97 0 0 7,200 8,200 6,200
03/03/2026 7,300 0 (0%) 7,700 55.81 0 0 7,300 8,300 6,300
02/03/2026 7,200 0 (0%) 7,500 54.78 0 0 7,200 8,200 6,200
27/02/2026 7,500 0 (0%) 8,000 57.56 0 0 7,500 8,600 6,400
26/02/2026 7,700 0.1 (1.32%) 7,300 54.69 0 0 7,600 8,700 6,500
25/02/2026 7,800 0.1 (1.3%) 16,501 124.87 0 0 7,700 8,800 6,600
24/02/2026 7,600 0 (0%) 4,700 36.4 0 0 7,600 8,700 6,500
23/02/2026 7,600 0.1 (1.33%) 501 3.81 0 0 7,500 8,600 6,400
13/02/2026 7,400 -0.4 (-5.13%) 19,300 145.09 0 0 7,800 8,900 6,700
12/02/2026 7,800 0.3 (4%) 400 3.1 0 0 7,500 8,600 6,400
11/02/2026 7,500 -0.4 (-5.06%) 12,600 94.57 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/02/2026 7,600 0.1 (1.33%) 600 4.76 0 0 7,500 8,600 6,400
06/02/2026 7,900 -0.1 (-1.25%) 66,900 501.95 0 0 8,000 9,200 6,800
05/02/2026 8,000 0 (0%) 8,600 68.8 0 0 8,000 9,200 6,800
04/02/2026 7,900 0.1 (1.28%) 12,100 96.88 0 0 7,800 8,900 6,700
03/02/2026 7,800 -0.1 (-1.27%) 700 5.45 0 0 7,900 9,000 6,800
02/02/2026 8,000 0.6 (8.11%) 34,300 269.36 0 0 7,400 8,500 6,300
30/01/2026 7,400 -0.5 (-6.33%) 2,400 17.76 0 0 7,900 9,000 6,800
29/01/2026 8,000 0.5 (6.67%) 20,000 158.05 0 0 7,500 8,600 6,400
28/01/2026 7,400 0.5 (7.25%) 6,023 45.33 0 0 6,900 7,900 5,900
27/01/2026 6,800 -0.4 (-5.56%) 16,301 112.94 0 0 7,200 8,200 6,200
26/01/2026 7,000 -0.6 (-7.89%) 32,902 237.94 0 0 7,600 8,700 6,500
23/01/2026 7,500 -0.3 (-3.85%) 21,900 166.8 0 0 7,800 8,900 6,700
22/01/2026 7,700 -0.2 (-2.53%) 7,911 61.75 0 0 7,900 9,000 6,800
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

Historical Data-ko - BSC

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