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
03/03/2026 8,110 0.53 (6.99%) 28,200 228.19 0 0 7,580 8,110 7,050
02/03/2026 7,580 0.28 (3.84%) 35,800 271.39 0 0 7,300 7,810 6,790
27/02/2026 7,300 0 (0%) 400 2.95 0 0 7,300 7,810 6,790
26/02/2026 7,300 -0.11 (-1.48%) 400 2.94 0 0 7,410 7,920 6,900
25/02/2026 7,410 0.01 (0.14%) 4,100 30.37 0 0 7,400 7,910 6,890
24/02/2026 7,400 0.08 (1.09%) 15,200 114.78 0 0 7,320 7,830 6,810
23/02/2026 7,320 0.12 (1.67%) 16,600 121.53 0 0 7,200 7,700 6,700
16/02/2026 7,200 0 (0%) 0 0 0 0 7,200 0 0
13/02/2026 7,200 0 (0%) 300 2.16 0 0 7,200 7,700 6,700
12/02/2026 7,200 0.1 (1.41%) 500 3.58 0 0 7,100 7,590 6,610
11/02/2026 7,100 -0.5 (-6.58%) 6,400 47.99 0 0 7,600 8,130 7,070
10/02/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,130 7,070
09/02/2026 7,600 0.1 (1.33%) 12,300 92.28 0 0 7,500 8,020 6,980
06/02/2026 7,500 0 (0%) 11,600 87 0 0 7,500 8,020 6,980
05/02/2026 7,500 0.2 (2.74%) 23,900 180.41 0 0 7,300 7,810 6,790
04/02/2026 7,300 0.1 (1.39%) 16,800 120.87 0 0 7,200 7,700 6,700
03/02/2026 7,200 0 (0%) 19,700 140.32 0 0 7,200 7,700 6,700
02/02/2026 7,200 0.1 (1.41%) 9,200 65.3 0 0 7,100 7,590 6,610
30/01/2026 7,100 -0.1 (-1.39%) 9,900 67.64 0 0 7,200 7,700 6,700
29/01/2026 7,200 -0.09 (-1.23%) 800 5.75 0 0 7,290 7,800 6,780
28/01/2026 7,290 -0.01 (-0.14%) 300 2.18 0 0 7,300 7,810 6,790
27/01/2026 7,300 0.2 (2.82%) 9,200 68.02 0 0 7,100 7,590 6,610
26/01/2026 7,100 0 (0%) 100 0.71 0 0 7,100 7,590 6,610
23/01/2026 7,100 0 (0%) 2,100 15.01 0 0 7,100 7,590 6,610
22/01/2026 7,100 0.1 (1.43%) 3,100 22.05 0 0 7,000 7,490 6,510
21/01/2026 7,000 -0.1 (-1.41%) 200 1.36 0 0 7,100 7,590 6,610
20/01/2026 7,100 0 (0%) 4,900 34.48 0 0 7,100 7,590 6,610
19/01/2026 7,100 -0.04 (-0.56%) 2,600 18.23 0 0 7,140 7,630 6,650
16/01/2026 7,140 0.14 (2%) 2,200 14.92 0 0 7,000 7,490 6,510
15/01/2026 7,000 0.1 (1.45%) 5,800 40.7 0 0 6,900 7,380 6,420
14/01/2026 6,900 0.12 (1.77%) 3,400 23.66 0 0 6,780 7,250 6,310
13/01/2026 6,780 -0.01 (-0.15%) 2,400 16.01 0 0 6,790 7,260 6,320
12/01/2026 6,790 0 (0%) 300 2.04 0 0 6,790 7,260 6,320
09/01/2026 6,790 -0.01 (-0.15%) 200 1.35 0 0 6,800 7,270 6,330
08/01/2026 6,800 0.1 (1.49%) 900 6.1 0 0 6,700 7,160 6,240
07/01/2026 6,700 -0.09 (-1.33%) 1,900 12.74 0 0 6,790 7,260 6,320
06/01/2026 6,790 0.28 (4.3%) 2,000 12.94 0 0 6,510 6,960 6,060
05/01/2026 6,510 -0.37 (-5.38%) 100 0.65 0 0 6,880 7,360 6,400
31/12/2025 6,880 0.38 (5.85%) 2,000 12.79 0 0 6,500 6,950 6,050
30/12/2025 6,500 -0.4 (-5.8%) 300 2.03 0 0 6,900 7,380 6,420
29/12/2025 6,900 -0.01 (-0.14%) 600 3.96 0 0 6,910 7,390 6,430
26/12/2025 6,910 -0.03 (-0.43%) 1,100 7.26 0 0 6,940 7,420 6,460
25/12/2025 6,940 0 (0%) 0 0 0 0 6,940 7,420 6,460
24/12/2025 6,940 -0.02 (-0.29%) 600 4.16 0 0 6,960 7,440 6,480
23/12/2025 6,960 -0.02 (-0.29%) 200 1.35 0 0 6,980 7,460 6,500
22/12/2025 6,980 0.18 (2.65%) 2,100 14.52 0 0 6,800 7,270 6,330
19/12/2025 6,800 0.4 (6.25%) 1,200 8.16 0 0 6,400 6,840 5,960
18/12/2025 6,400 0 (0%) 5,300 33.9 0 0 6,400 6,840 5,960
17/12/2025 6,400 -0.39 (-5.74%) 600 4.06 0 0 6,790 7,260 6,320
16/12/2025 6,790 -0.02 (-0.29%) 700 4.48 0 0 6,810 7,280 6,340
15/12/2025 6,810 -0.11 (-1.59%) 900 5.95 0 0 6,920 7,400 6,440
12/12/2025 6,920 -0.05 (-0.72%) 300 2.08 0 0 6,970 7,450 6,490
11/12/2025 6,970 -0.02 (-0.29%) 800 5.25 0 0 6,990 7,470 6,510
10/12/2025 6,990 0 (0%) 7,300 51.18 0 0 6,990 7,470 6,510
09/12/2025 6,990 -0.11 (-1.55%) 400 2.68 0 0 7,100 7,590 6,610
08/12/2025 7,100 0.3 (4.41%) 22,400 142.26 0 0 6,800 7,270 6,330
05/12/2025 6,800 0.01 (0.15%) 800 5.44 0 0 6,790 7,260 6,320
04/12/2025 6,790 -0.21 (-3%) 3,200 21.76 0 0 7,000 7,490 6,510
03/12/2025 7,000 0 (0%) 3,400 23.97 0 0 7,000 7,490 6,510
02/12/2025 7,000 0.45 (6.87%) 35,100 245.58 0 0 6,550 7,000 6,100
01/12/2025 6,550 0.05 (0.77%) 3,800 24.14 0 0 6,500 6,950 6,050
28/11/2025 6,500 0.1 (1.56%) 200 1.29 0 0 6,400 6,840 5,960
27/11/2025 6,400 -0.32 (-4.76%) 6,900 46.07 0 0 6,720 7,190 6,250
26/11/2025 6,720 0.43 (6.84%) 1,600 10.11 0 0 6,290 6,730 5,850
25/11/2025 6,290 0.09 (1.45%) 900 5.67 0 0 6,200 6,630 5,770
24/11/2025 6,200 -0.05 (-0.8%) 400 2.48 0 0 6,250 6,680 5,820
21/11/2025 6,250 0.14 (2.29%) 600 3.71 0 0 6,110 6,530 5,690
20/11/2025 6,110 -0.39 (-6%) 1,700 10.42 0 0 6,500 6,950 6,050
19/11/2025 6,500 0 (0%) 300 1.95 0 0 6,500 6,950 6,050
18/11/2025 6,500 0.25 (4%) 1,600 10.04 0 0 6,250 6,680 5,820
17/11/2025 6,250 -0.25 (-3.85%) 600 3.78 0 0 6,500 6,950 6,050
14/11/2025 6,500 0 (0%) 2,400 15.59 0 0 6,500 6,950 6,050
13/11/2025 6,500 0.2 (3.17%) 1,000 6.63 0 0 6,300 6,740 5,860
12/11/2025 6,300 0 (0%) 300 1.89 0 0 6,300 6,740 5,860
11/11/2025 6,300 0 (0%) 700 4.38 0 0 6,300 6,740 5,860
10/11/2025 6,300 0 (0%) 300 1.89 0 0 6,300 6,740 5,860
07/11/2025 6,300 0.29 (4.83%) 1,600 10.17 0 0 6,010 6,430 5,590
06/11/2025 6,010 0.01 (0.17%) 300 1.8 0 0 6,000 6,420 5,580
05/11/2025 6,000 -0.29 (-4.61%) 5,100 30.6 0 0 6,290 6,730 5,850
04/11/2025 6,290 0 (0%) 3,100 19.68 0 0 6,290 6,730 5,850
03/11/2025 6,290 -0.01 (-0.16%) 1,400 8.73 0 0 6,300 6,740 5,860
31/10/2025 6,300 -0.03 (-0.47%) 200 1.26 0 0 6,330 6,770 5,890
30/10/2025 6,330 0 (0%) 100 0.63 0 0 6,330 6,770 5,890
29/10/2025 6,330 0 (0%) 1,400 8.86 0 0 6,330 6,770 5,890
28/10/2025 6,330 0.01 (0.16%) 100 0.63 0 0 6,320 6,760 5,880
27/10/2025 6,320 0.02 (0.32%) 1,200 7.59 0 0 6,300 6,740 5,860
24/10/2025 6,300 -0.12 (-1.87%) 300 1.91 0 0 6,420 6,860 5,980
23/10/2025 6,420 0 (0%) 0 0 0 0 6,420 6,860 5,980
22/10/2025 6,420 0 (0%) 200 1.28 0 0 6,420 6,860 5,980
21/10/2025 6,420 0 (0%) 2,600 16.67 0 0 6,420 6,860 5,980
20/10/2025 6,420 0.42 (7.%) 1,100 6.78 0 0 6,000 6,420 5,580
17/10/2025 6,000 -0.3 (-4.76%) 3,100 18.67 0 0 6,300 6,740 5,860
16/10/2025 6,300 -0.09 (-1.41%) 7,300 46.6 0 0 6,390 6,830 5,950
15/10/2025 6,390 -0.01 (-0.16%) 4,000 25.56 0 0 6,400 6,840 5,960
14/10/2025 6,400 -0.08 (-1.23%) 2,400 15.35 0 0 6,480 6,930 6,030
13/10/2025 6,480 0.13 (2.05%) 1,000 6.33 0 0 6,350 6,790 5,910
10/10/2025 6,350 0.1 (1.6%) 200 1.26 0 0 6,250 6,680 5,820
09/10/2025 6,250 -0.05 (-0.79%) 2,700 16.67 0 0 6,300 6,740 5,860
08/10/2025 6,300 0 (0%) 400 2.52 0 0 6,300 6,740 5,860
07/10/2025 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
06/10/2025 6,300 -0.05 (-0.79%) 2,500 15.77 0 0 6,350 6,790 5,910
03/10/2025 6,350 0 (0%) 300 1.91 0 0 6,350 6,790 5,910
02/10/2025 6,350 -0.1 (-1.55%) 2,200 14.2 0 0 6,450 6,900 6,000
01/10/2025 6,450 -0.05 (-0.77%) 500 3.23 0 0 6,500 6,950 6,050
30/09/2025 6,500 0 (0%) 400 2.6 0 0 6,500 6,950 6,050
29/09/2025 6,500 0 (0%) 100 0.65 0 0 6,500 6,950 6,050
26/09/2025 6,500 -0.1 (-1.52%) 3,600 22.59 0 0 6,600 7,060 6,140
25/09/2025 6,600 0 (0%) 500 3.3 0 0 6,600 7,060 6,140
24/09/2025 6,600 0.1 (1.54%) 900 5.98 0 0 6,500 6,950 6,050
23/09/2025 6,500 0 (0%) 4,600 29.9 0 0 6,500 6,950 6,050
22/09/2025 6,500 -0.4 (-5.8%) 300 1.99 0 0 6,900 7,380 6,420
19/09/2025 6,900 0 (0%) 100 0.69 0 0 6,900 7,380 6,420
18/09/2025 6,900 0 (0%) 1,700 11.73 0 0 6,900 7,380 6,420
17/09/2025 6,900 0 (0%) 4,800 32.86 0 0 6,900 7,380 6,420
16/09/2025 6,900 0 (0%) 2,100 14.49 0 0 6,900 7,380 6,420
15/09/2025 6,900 0 (0%) 4,900 32.56 0 0 6,900 7,380 6,420
12/09/2025 6,900 0 (0%) 200 1.38 0 0 6,900 7,380 6,420
11/09/2025 6,900 0.35 (5.34%) 5,200 36. 0 0 6,550 7,000 6,100
10/09/2025 6,550 -0.05 (-0.76%) 1,800 11.86 0 0 6,600 7,060 6,140
09/09/2025 6,600 -0.2 (-2.94%) 100 0.66 0 0 6,800 7,270 6,330
08/09/2025 6,800 0 (0%) 900 5.86 0 0 6,800 7,270 6,330
05/09/2025 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
04/09/2025 6,800 0 (0%) 4,900 33.32 0 0 6,800 7,270 6,330
03/09/2025 6,800 0.1 (1.49%) 3,100 21.08 0 0 6,700 7,160 6,240

Historical Data-ko - BSC

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