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
19/03/2026 7,500 -0.1 (-1.32%) 1,000 7.5 0 0 7,600 8,300 6,900
18/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
17/03/2026 7,600 0 (0%) 201 1.53 0 0 7,600 8,300 6,900
16/03/2026 7,600 0.1 (1.33%) 2,300 17.46 0 0 7,500 8,200 6,800
13/03/2026 7,500 -0.1 (-1.32%) 700 5.27 0 0 7,600 8,300 6,900
12/03/2026 7,600 0 (0%) 1,900 14.44 0 0 7,600 8,300 6,900
11/03/2026 7,600 0.1 (1.33%) 13,500 102.6 0 0 7,500 8,200 6,800
10/03/2026 7,500 0 (0%) 842 6.31 0 0 7,500 8,200 6,800
09/03/2026 7,500 -0.2 (-2.6%) 54,808 408.06 0 0 7,700 8,400 7,000
06/03/2026 7,700 0 (0%) 9,400 72.38 0 0 7,700 8,400 7,000
05/03/2026 7,700 0.1 (1.32%) 1,500 11.55 0 0 7,600 8,300 6,900
04/03/2026 7,600 0.1 (1.33%) 500 3.8 0 0 7,500 8,200 6,800
03/03/2026 7,500 -0.2 (-2.6%) 1,011 7.64 0 0 7,700 8,400 7,000
02/03/2026 7,700 0 (0%) 1,100 8.39 0 0 7,700 8,400 7,000
27/02/2026 7,700 0.1 (1.32%) 11,901 91.64 0 0 7,600 8,300 6,900
26/02/2026 7,600 0 (0%) 601 4.57 0 0 7,600 8,300 6,900
25/02/2026 7,600 0 (0%) 8,400 63.84 0 0 7,600 8,300 6,900
24/02/2026 7,600 0.1 (1.33%) 700 5.31 0 0 7,500 8,200 6,800
23/02/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
13/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
12/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
11/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
10/02/2026 7,500 0 (0%) 706 5.3 0 0 7,500 8,200 6,800
09/02/2026 7,500 0 (0%) 6,800 50.33 0 0 7,500 8,200 6,800
06/02/2026 7,500 0 (0%) 1,111 8.23 0 0 7,500 8,200 6,800
05/02/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
04/02/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,200 6,800
03/02/2026 7,500 0.1 (1.35%) 700 5.25 0 0 7,400 8,100 6,700
02/02/2026 7,400 -0.1 (-1.33%) 900 6.74 0 0 7,500 8,200 6,800
30/01/2026 7,500 0 (0%) 2,400 17.78 0 0 7,500 8,200 6,800
29/01/2026 7,500 0 (0%) 5,301 39.76 0 0 7,500 8,200 6,800
28/01/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
27/01/2026 7,500 0.1 (1.35%) 205 1.54 0 0 7,400 8,100 6,700
26/01/2026 7,400 -0.1 (-1.33%) 1,400 10.39 0 0 7,500 8,200 6,800
23/01/2026 7,500 -0.1 (-1.32%) 810 6.08 0 0 7,600 8,300 6,900
22/01/2026 7,600 0.1 (1.33%) 200 1.52 0 0 7,500 8,200 6,800
21/01/2026 7,500 -0.1 (-1.32%) 511 3.85 0 0 7,600 8,300 6,900
20/01/2026 7,600 0.1 (1.33%) 10,500 78.87 0 0 7,500 8,200 6,800
19/01/2026 7,500 0 (0%) 20,400 153.23 0 0 7,500 8,200 6,800
16/01/2026 7,500 0 (0%) 10,700 80.25 0 0 7,500 8,200 6,800
15/01/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,100 6,700
14/01/2026 7,400 0 (0%) 1,300 9.65 0 0 7,400 8,100 6,700
13/01/2026 7,400 -0.1 (-1.33%) 4,600 34.49 0 0 7,500 8,200 6,800
12/01/2026 7,500 0.1 (1.35%) 1,100 8.2 0 0 7,400 8,100 6,700
09/01/2026 7,400 0 (0%) 4,800 35.52 0 0 7,400 8,100 6,700
08/01/2026 7,400 -0.1 (-1.33%) 2,500 18.6 0 0 7,500 8,200 6,800
07/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/01/2026 7,500 0.1 (1.35%) 5,500 41.05 0 0 7,400 8,100 6,700
05/01/2026 7,400 0 (0%) 7,435 55.16 0 0 7,400 8,100 6,700
31/12/2025 7,400 -0.1 (-1.33%) 7,701 56.99 0 0 7,500 8,200 6,800
30/12/2025 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
29/12/2025 7,500 0.1 (1.35%) 3,000 22.5 0 0 7,400 8,100 6,700
26/12/2025 7,400 -0.1 (-1.33%) 300 2.22 0 0 7,500 8,200 6,800
25/12/2025 7,500 0 (0%) 1,100 8.25 0 0 7,500 8,200 6,800
24/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
23/12/2025 7,500 0 (0%) 2,100 15.75 0 0 7,500 8,200 6,800
22/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
19/12/2025 7,500 0 (0%) 8,200 61.5 0 0 7,500 8,200 6,800
18/12/2025 7,500 0 (0%) 5,200 39 0 0 7,500 8,200 6,800
17/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
16/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/12/2025 7,500 0.1 (1.35%) 3,000 22.5 0 0 7,400 8,100 6,700
12/12/2025 7,400 -0.2 (-2.63%) 1,800 13.37 0 0 7,600 8,300 6,900
11/12/2025 7,600 0 (0%) 100 0.76 0 0 7,600 8,300 6,900
10/12/2025 7,600 0.1 (1.33%) 100 0.76 0 0 7,500 8,200 6,800
09/12/2025 7,500 -0.1 (-1.32%) 5,009 37.57 0 0 7,600 8,300 6,900
08/12/2025 7,600 0.1 (1.33%) 790 5.94 0 0 7,500 8,200 6,800
05/12/2025 7,500 0 (0%) 2,000 15 0 0 7,500 8,200 6,800
04/12/2025 7,500 0 (0%) 6,100 45.75 0 0 7,500 8,200 6,800
03/12/2025 7,500 0 (0%) 8,100 60.75 0 0 7,500 8,200 6,800
02/12/2025 7,500 0 (0%) 1,200 9 0 0 7,500 8,200 6,800
01/12/2025 7,500 0 (0%) 2,800 21 0 0 7,500 8,200 6,800
28/11/2025 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
27/11/2025 7,500 0 (0%) 9,000 67.5 0 0 7,500 8,200 6,800
26/11/2025 7,500 0 (0%) 5,000 37.5 0 0 7,500 8,200 6,800
25/11/2025 7,500 0.1 (1.35%) 9,800 73.5 0 0 7,400 8,100 6,700
24/11/2025 7,400 0 (0%) 17,705 131.72 0 0 7,400 8,100 6,700
21/11/2025 7,400 0 (0%) 7,700 56.99 0 0 7,400 8,100 6,700
20/11/2025 7,400 0 (0%) 33,200 248.89 0 0 7,400 8,100 6,700
19/11/2025 7,400 -0.1 (-1.33%) 600 4.44 0 0 7,500 8,200 6,800
18/11/2025 7,500 0.1 (1.35%) 5,111 38.35 0 0 7,400 8,100 6,700
17/11/2025 7,400 -0.1 (-1.33%) 42,300 313.02 0 0 7,500 8,200 6,800
14/11/2025 7,500 0.1 (1.35%) 400 2.97 0 0 7,400 8,100 6,700
13/11/2025 7,400 0 (0%) 17,000 125.8 0 0 7,400 8,100 6,700
12/11/2025 7,400 -0.1 (-1.33%) 108 0.8 0 0 7,500 8,200 6,800
11/11/2025 7,500 0 (0%) 33 0.25 0 0 7,500 8,200 6,800
10/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
07/11/2025 7,500 0.1 (1.35%) 5,100 38.25 0 0 7,400 8,100 6,700
06/11/2025 7,400 0 (0%) 200 1.48 0 0 7,400 8,100 6,700
05/11/2025 7,400 0 (0%) 3,100 23.14 0 0 7,400 8,100 6,700
04/11/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,100 6,700
03/11/2025 7,400 -0.1 (-1.33%) 14,700 109.18 0 0 7,500 8,200 6,800
31/10/2025 7,500 0 (0%) 2,500 18.7 0 0 7,500 8,200 6,800
30/10/2025 7,500 0.1 (1.35%) 1,200 9 0 0 7,400 8,100 6,700
29/10/2025 7,400 0 (0%) 400 2.96 0 0 7,400 8,100 6,700
28/10/2025 7,400 0 (0%) 2,000 14.8 0 0 7,400 8,100 6,700
27/10/2025 7,400 0 (0%) 415 3.07 0 0 7,400 8,100 6,700
24/10/2025 7,400 -0.1 (-1.33%) 2,500 18.5 0 0 7,500 8,200 6,800
23/10/2025 7,500 0 (0%) 2,800 21 0 0 7,500 8,200 6,800
22/10/2025 7,500 0 (0%) 511 3.83 0 0 7,500 8,200 6,800
21/10/2025 7,500 0.1 (1.35%) 5,069 37.89 0 0 7,400 8,100 6,700
20/10/2025 7,400 0 (0%) 17,500 130 0 0 7,400 8,100 6,700
17/10/2025 7,400 0 (0%) 200 1.48 0 0 7,400 8,100 6,700
16/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
15/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
14/10/2025 7,400 -0.1 (-1.33%) 100 0.74 0 0 7,500 8,200 6,800
13/10/2025 7,500 0 (0%) 1,400 10.5 0 0 7,500 8,200 6,800
10/10/2025 7,500 0 (0%) 1,092 8.2 0 0 7,500 8,200 6,800
09/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
08/10/2025 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
07/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/10/2025 7,500 0 (0%) 3,500 26.25 0 0 7,500 8,200 6,800
03/10/2025 7,500 0 (0%) 1,700 12.73 0 0 7,500 8,200 6,800
02/10/2025 7,500 -0.1 (-1.32%) 4,000 30 0 0 7,600 8,300 6,900
01/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
30/09/2025 7,600 0.1 (1.33%) 6,300 47.17 0 0 7,500 8,200 6,800
29/09/2025 7,500 0.1 (1.35%) 14,000 105 0 0 7,400 8,100 6,700
26/09/2025 7,400 -0.1 (-1.33%) 5,200 38.97 0 0 7,500 8,200 6,800
25/09/2025 7,500 0 (0%) 6,292 47.06 0 0 7,500 8,200 6,800
24/09/2025 7,500 0 (0%) 9,100 68.27 0 0 7,500 8,200 6,800
23/09/2025 7,500 -0.1 (-1.32%) 8,600 64.51 0 0 7,600 8,300 6,900
22/09/2025 7,600 -0.1 (-1.3%) 38,147 288.31 0 0 7,700 8,400 7,000
19/09/2025 7,700 0 (0%) 36,600 281.82 0 0 7,700 8,400 7,000

Historical Data-ko - BSC

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