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 6,400 -0.1 (-1.54%) 503 3.02 0 0 6,500 7,100 5,900
26/03/2026 6,500 0.5 (8.33%) 200 1.26 0 0 6,000 6,600 5,400
25/03/2026 6,000 -0.3 (-4.76%) 1,130 6.97 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 4 0.02 0 0 6,300 6,900 5,700
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
20/03/2026 6,300 0 (0%) 1,254 7.49 0 0 6,300 6,900 5,700
19/03/2026 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 6,800 5,600
18/03/2026 6,200 -0.4 (-6.06%) 2,200 13.26 0 0 6,600 7,200 6,000
17/03/2026 6,600 0.1 (1.54%) 130 0.85 0 0 6,500 7,100 5,900
16/03/2026 6,500 0.3 (4.84%) 272 1.72 0 0 6,200 6,800 5,600
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
12/03/2026 6,200 0.4 (6.9%) 1,309 7.63 0 0 5,800 6,300 5,300
11/03/2026 5,800 -0.3 (-4.92%) 400 2.42 0 0 6,100 6,700 5,500
10/03/2026 6,100 -0.5 (-7.58%) 2,900 17.57 0 0 6,600 7,200 6,000
09/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
06/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
05/03/2026 6,600 0 (0%) 1,400 8.9 0 0 6,600 7,200 6,000
04/03/2026 6,600 -0.7 (-9.59%) 1,810 12.17 0 0 7,300 8,000 6,600
03/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
02/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
27/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
26/02/2026 7,300 0 (0%) 426 3.02 0 0 7,300 8,000 6,600
25/02/2026 7,300 -0.1 (-1.35%) 345 2.43 0 0 7,400 8,100 6,700
24/02/2026 7,400 0 (0%) 2,823 19.44 0 0 7,400 8,100 6,700
23/02/2026 7,400 0.2 (2.78%) 506 3.69 0 0 7,200 7,900 6,500
13/02/2026 7,200 0 (0%) 2 0.01 0 0 7,200 7,900 6,500
12/02/2026 7,200 -0.8 (-10%) 100 0.72 0 0 8,000 8,800 7,200
11/02/2026 8,000 0.2 (2.56%) 130 1.04 0 0 7,800 8,500 7,100
10/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/02/2026 7,800 0 (0%) 200 1.42 0 0 7,800 8,500 7,100
06/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
05/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
04/02/2026 7,800 0 (0%) 1,200 8.68 0 0 7,800 8,500 7,100
03/02/2026 7,800 0.1 (1.3%) 400 3.06 0 0 7,700 8,400 7,000
02/02/2026 7,700 0.4 (5.48%) 300 2.16 0 0 7,300 8,000 6,600
30/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/01/2026 7,300 0.1 (1.39%) 100 0.73 0 0 7,200 7,900 6,500
28/01/2026 7,200 0.1 (1.41%) 200 1.42 0 0 7,100 7,800 6,400
27/01/2026 7,100 -0.7 (-8.97%) 400 2.84 0 0 7,800 8,500 7,100
26/01/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
23/01/2026 7,800 0 (0%) 17 0.13 0 0 7,800 8,500 7,100
22/01/2026 7,800 0.4 (5.41%) 601 4.39 0 0 7,400 8,100 6,700
21/01/2026 7,400 0 (0%) 410 2.82 0 0 7,400 8,100 6,700
20/01/2026 7,400 0.4 (5.71%) 2,800 20.94 0 0 7,000 7,700 6,300
19/01/2026 7,000 -0.6 (-7.89%) 200 1.48 0 0 7,600 8,300 6,900
16/01/2026 7,600 0.3 (4.11%) 205 1.56 0 0 7,300 8,000 6,600
15/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
14/01/2026 7,300 -0.8 (-9.88%) 600 4.38 0 0 8,100 8,900 7,300
13/01/2026 8,100 0.3 (3.85%) 1,300 9.42 0 0 7,800 8,500 7,100
12/01/2026 7,800 0.3 (4%) 1,300 9.08 0 0 7,500 8,200 6,800
09/01/2026 7,500 0.3 (4.17%) 1,200 7.9 0 0 7,200 7,900 6,500
08/01/2026 7,200 0.3 (4.35%) 100 0.72 0 0 6,900 7,500 6,300
07/01/2026 6,900 0.1 (1.47%) 200 1.37 0 0 6,800 7,400 6,200
06/01/2026 6,800 -0.7 (-9.33%) 100 0.68 0 0 7,500 8,200 6,800
05/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
31/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
30/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
29/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
26/12/2025 7,500 -0.5 (-6.25%) 100 0.75 0 0 8,000 8,800 7,200
25/12/2025 8,000 0.5 (6.67%) 334 2.53 0 0 7,500 8,200 6,800
24/12/2025 7,500 0.1 (1.35%) 1,030 7.5 0 0 7,400 8,100 6,700
23/12/2025 7,400 -0.3 (-3.9%) 1,700 12 0 0 7,700 8,400 7,000
22/12/2025 7,700 0.2 (2.67%) 1,006 7.75 0 0 7,500 8,200 6,800
19/12/2025 7,500 0 (0%) 300 2.22 0 0 7,500 8,200 6,800
18/12/2025 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 7,700 6,300
17/12/2025 7,000 0.4 (6.06%) 600 4.26 0 0 6,600 7,200 6,000
16/12/2025 6,600 0.5 (8.2%) 300 1.88 0 0 6,100 6,700 5,500
15/12/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
12/12/2025 6,100 0 (0%) 2,671 16.48 0 0 6,100 6,700 5,500
11/12/2025 6,100 -0.2 (-3.17%) 1,600 10.05 0 0 6,300 6,900 5,700
10/12/2025 6,300 -0.3 (-4.55%) 300 1.92 0 0 6,600 7,200 6,000
09/12/2025 6,600 -0.6 (-8.33%) 3,400 22.46 0 0 7,200 7,900 6,500
08/12/2025 7,200 0 (0%) 305 2.2 0 0 7,200 7,900 6,500
05/12/2025 7,200 -0.7 (-8.86%) 4,700 34.08 0 0 7,900 8,600 7,200
04/12/2025 7,900 -0.7 (-8.14%) 100 0.79 0 0 8,600 9,400 7,800
03/12/2025 8,600 0 (0%) 60 0.47 0 0 8,600 9,400 7,800
02/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
01/12/2025 8,600 0 (0%) 72 0.58 0 0 8,600 9,400 7,800
28/11/2025 8,600 0.2 (2.38%) 301 2.54 0 0 8,400 9,200 7,600
27/11/2025 8,400 0.4 (5%) 200 1.64 0 0 8,000 8,800 7,200
26/11/2025 8,000 -0.2 (-2.44%) 593 4.46 0 0 8,200 9,000 7,400
25/11/2025 8,200 -0.7 (-7.87%) 4,503 36.51 0 0 8,900 9,700 8,100
24/11/2025 8,900 0.1 (1.14%) 200 1.71 0 0 8,800 9,600 8,000
21/11/2025 8,800 0 (0%) 3 0.02 0 0 8,800 9,600 8,000
20/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
19/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/11/2025 8,800 0.2 (2.33%) 100 0.88 0 0 8,600 9,400 7,800
14/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
13/11/2025 8,600 0.2 (2.38%) 1,600 13.08 0 0 8,400 9,200 7,600
12/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
11/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
10/11/2025 8,400 0 (0%) 6 0.05 0 0 8,400 9,200 7,600
07/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
06/11/2025 8,400 0.1 (1.2%) 150 1.26 0 0 8,300 9,100 7,500
05/11/2025 8,300 -0.1 (-1.19%) 200 1.65 0 0 8,400 9,200 7,600
04/11/2025 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
03/11/2025 8,400 0.3 (3.7%) 109 0.91 0 0 8,100 8,900 7,300
31/10/2025 8,100 0.2 (2.53%) 2,400 17.68 0 0 7,900 8,600 7,200
30/10/2025 7,900 -0.6 (-7.06%) 103 0.81 0 0 8,500 9,300 7,700
29/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
28/10/2025 8,500 0.1 (1.19%) 100 0.85 0 0 8,400 9,200 7,600
27/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
24/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
23/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
22/10/2025 8,400 0.2 (2.44%) 100 0.84 0 0 8,200 9,000 7,400
21/10/2025 8,200 -0.2 (-2.38%) 1,200 9.31 0 0 8,400 9,200 7,600
20/10/2025 8,400 -0.1 (-1.18%) 1,301 10.89 0 0 8,500 9,300 7,700
17/10/2025 8,500 -0.1 (-1.16%) 1,100 8.71 0 0 8,600 9,400 7,800
16/10/2025 8,600 -0.1 (-1.15%) 400 3.32 0 0 8,700 9,500 7,900
15/10/2025 8,700 -0.2 (-2.25%) 400 3.37 0 0 8,900 9,700 8,100
14/10/2025 8,900 -0.2 (-2.2%) 941 7.79 0 0 9,100 10,000 8,200
13/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/10/2025 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 9,900 8,100
09/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/10/2025 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 9,700 8,100
07/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
06/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
03/10/2025 8,900 0 (0%) 16 0.14 0 0 8,900 9,700 8,100
02/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
01/10/2025 8,900 0.7 (8.54%) 1,800 13.8 0 0 8,200 9,000 7,400
30/09/2025 8,200 -0.9 (-9.89%) 2,100 17.34 0 0 9,100 10,000 8,200
29/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200

Historical Data-ko - BSC

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