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
02/04/2026 7,700 -0.1 (-1.28%) 2,131 16.22 0 0 7,800 8,500 7,100
01/04/2026 7,800 0 (0%) 506 3.91 0 0 7,800 8,500 7,100
31/03/2026 7,800 0.1 (1.3%) 102 0.8 0 0 7,700 8,400 7,000
30/03/2026 7,700 0 (0%) 2,415 19.02 0 0 7,700 8,400 7,000
27/03/2026 7,700 -0.2 (-2.53%) 11,902 90.06 0 0 7,900 8,600 7,200
26/03/2026 7,900 0.1 (1.28%) 7,605 58.21 0 0 7,800 8,500 7,100
25/03/2026 7,800 0 (0%) 11,311 87.17 0 0 7,800 8,500 7,100
24/03/2026 7,800 0.2 (2.63%) 2,800 21.84 0 0 7,600 8,300 6,900
23/03/2026 7,600 -0.3 (-3.8%) 21,500 166.24 0 0 7,900 8,600 7,200
20/03/2026 7,900 0 (0%) 27,822 220.99 0 0 7,900 8,600 7,200
19/03/2026 7,900 0.2 (2.6%) 12,004 93.58 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 14,100 105.6 0 0 7,700 8,400 7,000
17/03/2026 7,700 -0.2 (-2.53%) 3,545 27.51 0 0 7,900 8,600 7,200
16/03/2026 7,900 0.1 (1.28%) 5,200 40.55 0 0 7,800 8,500 7,100
13/03/2026 7,800 0.1 (1.3%) 28,770 226.5 0 0 7,700 8,400 7,000
12/03/2026 7,700 0.2 (2.67%) 1,000 7.7 0 0 7,500 8,200 6,800
11/03/2026 7,500 0 (0%) 15,600 117 0 0 7,500 8,200 6,800
10/03/2026 7,500 0.3 (4.17%) 1,663 12.39 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.8 (-10%) 24,963 180.64 0 0 8,000 8,800 7,200
06/03/2026 8,000 0 (0%) 800 6.4 0 0 8,000 8,800 7,200
05/03/2026 8,000 0 (0%) 4,200 33.6 0 0 8,000 8,800 7,200
04/03/2026 8,000 0.1 (1.27%) 7,287 58.44 0 0 7,900 8,600 7,200
03/03/2026 7,900 0.2 (2.6%) 5,771 45.27 0 0 7,700 8,400 7,000
02/03/2026 7,700 0.1 (1.32%) 4,737 36.2 0 0 7,600 8,300 6,900
27/02/2026 7,600 -0.1 (-1.3%) 9,938 75.52 0 0 7,700 8,400 7,000
26/02/2026 7,700 0 (0%) 10,708 81.39 0 0 7,700 8,400 7,000
25/02/2026 7,700 0 (0%) 3,661 28.18 0 0 7,700 8,400 7,000
24/02/2026 7,700 -0.1 (-1.28%) 3,125 24.06 0 0 7,800 8,500 7,100
23/02/2026 7,800 0 (0%) 1,202 9.27 0 0 7,800 8,500 7,100
13/02/2026 7,800 0 (0%) 3,410 26.19 0 0 7,800 8,500 7,100
12/02/2026 7,800 0.1 (1.3%) 1,300 10.14 0 0 7,700 8,400 7,000
11/02/2026 7,700 0.1 (1.32%) 1,200 9.24 0 0 7,600 8,300 6,900
10/02/2026 7,600 -0.1 (-1.3%) 3,314 25.21 0 0 7,700 8,400 7,000
09/02/2026 7,700 0 (0%) 1,713 13.19 0 0 7,700 8,400 7,000
06/02/2026 7,700 -0.1 (-1.28%) 13,805 105.76 0 0 7,800 8,500 7,100
05/02/2026 7,800 0.1 (1.3%) 7,201 56.17 0 0 7,700 8,400 7,000
04/02/2026 7,700 0.1 (1.32%) 7,400 57.02 0 0 7,600 8,300 6,900
03/02/2026 7,600 0 (0%) 16,500 124.27 0 0 7,600 8,300 6,900
02/02/2026 7,600 0 (0%) 22,974 174.47 0 0 7,600 8,300 6,900
30/01/2026 7,600 -0.1 (-1.3%) 13,333 101.51 0 0 7,700 8,400 7,000
29/01/2026 7,700 0.1 (1.32%) 39,100 298.35 0 0 7,600 8,300 6,900
28/01/2026 7,600 0.1 (1.33%) 17,185 131.09 0 0 7,500 8,200 6,800
27/01/2026 7,500 0 (0%) 14,930 112.25 0 0 7,500 8,200 6,800
26/01/2026 7,500 -0.1 (-1.32%) 57,437 430.96 0 0 7,600 8,300 6,900
23/01/2026 7,600 -0.1 (-1.3%) 45,346 346.44 0 0 7,700 8,400 7,000
22/01/2026 7,700 0.1 (1.32%) 71,056 534.2 0 0 7,600 8,300 6,900
21/01/2026 7,600 -0.5 (-6.17%) 229,761 1,698.95 0 0 8,100 8,900 7,300
20/01/2026 8,100 -0.9 (-10%) 57,811 468.29 0 0 9,000 9,900 8,100
19/01/2026 9,000 -0.9 (-9.09%) 28,034 258.15 0 0 9,900 10,800 9,000
16/01/2026 9,900 -1.1 (-10%) 18,647 188.89 0 0 11,000 12,100 9,900
15/01/2026 11,000 -0.5 (-4.35%) 108,279 1,171.47 0 0 11,500 12,600 10,400
14/01/2026 11,500 0.7 (6.48%) 106,286 1,232.55 0 0 10,800 11,800 9,800
13/01/2026 10,800 0.9 (9.09%) 201,614 2,173.5 0 0 9,900 10,800 9,000
12/01/2026 9,900 0.9 (10%) 110,062 1,081.94 0 0 9,000 9,900 8,100
09/01/2026 9,000 0.8 (9.76%) 97,555 864.65 0 0 8,200 9,000 7,400
08/01/2026 8,200 -0.4 (-4.65%) 16,940 138.44 0 0 8,600 9,400 7,800
07/01/2026 8,600 0.1 (1.18%) 26,114 225.56 0 0 8,500 9,300 7,700
06/01/2026 8,500 0.6 (7.59%) 37,772 315.98 0 0 7,900 8,600 7,200
05/01/2026 7,900 0.4 (5.33%) 12,209 94.66 0 0 7,500 8,200 6,800
31/12/2025 7,500 -0.1 (-1.32%) 5,200 39 0 0 7,600 8,300 6,900
30/12/2025 7,600 0 (0%) 600 4.56 0 0 7,600 8,300 6,900
29/12/2025 7,600 0 (0%) 1,820 13.66 0 0 7,600 8,300 6,900
26/12/2025 7,600 0 (0%) 200 1.52 0 0 7,600 8,300 6,900
25/12/2025 7,600 0 (0%) 500 3.8 0 0 7,600 8,300 6,900
24/12/2025 7,600 0 (0%) 2,820 21.26 0 0 7,600 8,300 6,900
23/12/2025 7,600 0 (0%) 1,600 12.16 0 0 7,600 8,300 6,900
22/12/2025 7,600 0 (0%) 1,100 8.38 0 0 7,600 8,300 6,900
19/12/2025 7,600 0.1 (1.33%) 1,800 13.38 0 0 7,500 8,200 6,800
18/12/2025 7,500 0 (0%) 0 0 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 -0.2 (-2.6%) 4,000 30 0 0 7,700 8,400 7,000
15/12/2025 7,700 0 (0%) 1,900 14.21 0 0 7,700 8,400 7,000
12/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
11/12/2025 7,700 0 (0%) 1,100 8.43 0 0 7,700 8,400 7,000
10/12/2025 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
09/12/2025 7,700 0.1 (1.32%) 301 2.31 0 0 7,600 8,300 6,900
08/12/2025 7,600 -0.1 (-1.3%) 17,000 127.75 0 0 7,700 8,400 7,000
05/12/2025 7,700 0 (0%) 4,100 31.44 0 0 7,700 8,400 7,000
04/12/2025 7,700 -0.1 (-1.28%) 1,900 14.67 0 0 7,800 8,500 7,100
03/12/2025 7,800 0.2 (2.63%) 2,700 20.84 0 0 7,600 8,300 6,900
02/12/2025 7,600 0 (0%) 8,200 62.34 0 0 7,600 8,300 6,900
01/12/2025 7,600 0 (0%) 500 3.88 0 0 7,600 8,300 6,900
28/11/2025 7,600 -0.1 (-1.3%) 1,500 11.54 0 0 7,700 8,400 7,000
27/11/2025 7,700 0.1 (1.32%) 548 4.22 0 0 7,600 8,300 6,900
26/11/2025 7,600 0.1 (1.33%) 515 3.95 0 0 7,500 8,200 6,800
25/11/2025 7,500 0 (0%) 4,600 34.5 0 0 7,500 8,200 6,800
24/11/2025 7,500 -0.2 (-2.6%) 1,116 8.37 0 0 7,700 8,400 7,000
21/11/2025 7,700 0.1 (1.32%) 1,700 13.09 0 0 7,600 8,300 6,900
20/11/2025 7,600 -0.1 (-1.3%) 501 3.89 0 0 7,700 8,400 7,000
19/11/2025 7,700 -0.1 (-1.28%) 793 6.1 0 0 7,800 8,500 7,100
18/11/2025 7,800 0.1 (1.3%) 1,900 14.65 0 0 7,700 8,400 7,000
17/11/2025 7,700 0.2 (2.67%) 4,621 34.99 0 0 7,500 8,200 6,800
14/11/2025 7,500 0 (0%) 3,100 23.61 0 0 7,500 8,200 6,800
13/11/2025 7,500 0 (0%) 11,500 86.25 0 0 7,500 8,200 6,800
12/11/2025 7,500 -0.1 (-1.32%) 201 1.52 0 0 7,600 8,300 6,900
11/11/2025 7,600 0.2 (2.7%) 3,500 25.92 0 0 7,400 8,100 6,700
10/11/2025 7,400 -0.3 (-3.9%) 2,951 22.26 0 0 7,700 8,400 7,000
07/11/2025 7,700 0 (0%) 2,714 20.01 0 0 7,700 8,400 7,000
06/11/2025 7,700 0 (0%) 209 1.61 0 0 7,700 8,400 7,000
05/11/2025 7,700 0 (0%) 1,201 9.23 0 0 7,700 8,400 7,000
04/11/2025 7,700 -0.1 (-1.28%) 3,509 27.29 0 0 7,800 8,500 7,100
03/11/2025 7,800 0.3 (4%) 730 5.76 0 0 7,500 8,200 6,800
31/10/2025 7,500 0.1 (1.35%) 5,200 39.13 0 0 7,400 8,100 6,700
30/10/2025 7,400 0 (0%) 3,200 23.69 0 0 7,400 8,100 6,700
29/10/2025 7,400 0 (0%) 1,908 14.14 0 0 7,400 8,100 6,700
28/10/2025 7,400 0.1 (1.37%) 6,900 50.46 0 0 7,300 8,000 6,600
27/10/2025 7,300 -0.2 (-2.67%) 7,500 55.21 0 0 7,500 8,200 6,800
24/10/2025 7,500 0 (0%) 1,600 11.85 0 0 7,500 8,200 6,800
23/10/2025 7,500 0.1 (1.35%) 3,841 28.53 0 0 7,400 8,100 6,700
22/10/2025 7,400 -0.1 (-1.33%) 9,746 71.84 0 0 7,500 8,200 6,800
21/10/2025 7,500 -0.2 (-2.6%) 5,534 41.18 0 0 7,700 8,400 7,000
20/10/2025 7,700 0 (0%) 3,846 29.03 0 0 7,700 8,400 7,000
17/10/2025 7,700 0.2 (2.67%) 9,288 71.42 0 0 7,500 8,200 6,800
16/10/2025 7,500 -0.5 (-6.25%) 5,931 44.95 0 0 8,000 8,800 7,200
15/10/2025 8,000 -0.1 (-1.23%) 14,309 114.53 0 0 8,100 8,900 7,300
14/10/2025 8,100 -0.1 (-1.22%) 9,900 80.2 0 0 8,200 9,000 7,400
13/10/2025 8,200 -0.1 (-1.2%) 4,911 39.83 0 0 8,300 9,100 7,500
10/10/2025 8,300 0.3 (3.75%) 4,903 40.17 0 0 8,000 8,800 7,200
09/10/2025 8,000 -0.2 (-2.44%) 5,700 45.74 0 0 8,200 9,000 7,400
08/10/2025 8,200 0.1 (1.23%) 3,212 26.05 0 0 8,100 8,900 7,300
07/10/2025 8,100 0 (0%) 28,722 232.81 0 0 8,100 8,900 7,300
06/10/2025 8,100 0 (0%) 13,701 111.55 0 0 8,100 8,900 7,300
03/10/2025 8,100 0.1 (1.25%) 20,800 168.52 0 0 8,000 8,800 7,200

Historical Data-ko - BSC

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