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
06/05/2026 8,410 -0.29 (-3.33%) 100 0.84 0 0 8,700 9,300 8,100
05/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,300 8,100
04/05/2026 8,700 0.1 (1.16%) 600 5.19 0 0 8,600 9,200 8,000
29/04/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,200 8,000
28/04/2026 8,600 -0.3 (-3.37%) 400 3.38 0 0 8,900 9,520 8,280
24/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
23/04/2026 8,900 -0.1 (-1.11%) 3,700 32.94 0 0 9,000 9,630 8,370
22/04/2026 9,000 0.21 (2.39%) 600 5.4 0 0 8,790 9,400 8,180
21/04/2026 8,790 0.57 (6.93%) 6,900 57.8 0 0 8,220 8,790 7,650
20/04/2026 8,220 -0.28 (-3.29%) 3,600 30.12 0 0 8,500 9,090 7,910
17/04/2026 8,500 0 (0%) 1,500 12.75 0 0 8,500 9,090 7,910
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
15/04/2026 8,500 -0.15 (-1.73%) 200 1.7 44,128 381.71 8,650 9,250 8,050
14/04/2026 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
13/04/2026 8,650 0 (0%) 5,000 43.25 0 0 8,650 9,250 8,050
10/04/2026 8,650 -0.15 (-1.7%) 600 5.27 0 0 8,800 9,410 8,190
09/04/2026 8,800 0.46 (5.52%) 1,300 10.98 0 0 8,340 8,920 7,760
08/04/2026 8,340 0 (0%) 0 0 0 0 8,340 8,920 7,760
07/04/2026 8,340 0 (0%) 100 0.83 0 0 8,340 8,920 7,760
06/04/2026 8,340 -0.56 (-6.29%) 400 3.34 0 0 8,900 9,520 8,280
03/04/2026 8,900 0 (0%) 600 5.34 0 0 8,900 9,520 8,280
02/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
01/04/2026 8,900 0 (0%) 300 2.67 0 0 8,900 9,520 8,280
31/03/2026 8,900 0 (0%) 300 2.67 214,400 1,775.23 8,900 9,520 8,280
30/03/2026 8,900 -0.49 (-5.22%) 1,400 12.46 0 0 9,390 10,000 8,740
27/03/2026 9,390 -0.01 (-0.11%) 900 8.48 0 0 9,400 10,050 8,750
26/03/2026 9,400 0.51 (5.74%) 1,300 11.34 0 0 8,890 9,510 8,270
25/03/2026 8,890 -0.01 (-0.11%) 2,100 18.38 0 0 8,900 9,520 8,280
24/03/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,520 8,280
23/03/2026 8,900 -0.01 (-0.11%) 5,100 45.41 0 0 8,910 9,530 8,290
20/03/2026 8,910 -0.58 (-6.11%) 500 4.48 0 0 9,490 10,150 8,830
19/03/2026 9,490 0.49 (5.44%) 200 1.91 0 0 9,000 9,630 8,370
18/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
17/03/2026 9,000 0 (0%) 6,800 61.2 0 0 9,000 9,630 8,370
16/03/2026 9,000 0 (0%) 800 7.08 0 0 9,000 9,630 8,370
13/03/2026 9,000 0 (0%) 4,300 38.7 0 0 9,000 9,630 8,370
12/03/2026 9,000 -0.04 (-0.44%) 14,200 126.32 0 0 9,040 9,670 8,410
11/03/2026 9,040 -0.67 (-6.9%) 21,500 195.22 0 0 9,710 10,350 9,040
10/03/2026 9,710 0 (0%) 1,000 9.72 0 0 9,710 10,350 9,040
09/03/2026 9,710 0.31 (3.3%) 47,300 460.4 0 0 9,400 10,050 8,750
06/03/2026 9,400 -0.3 (-3.09%) 4,600 43.47 0 0 9,700 10,350 9,030
05/03/2026 9,700 0 (0%) 6,700 67.52 0 0 9,700 10,350 9,030
04/03/2026 9,700 -0.09 (-0.92%) 36,000 369.61 0 0 9,790 10,450 9,110
03/03/2026 9,790 0.28 (2.94%) 39,000 387.24 0 0 9,510 10,150 8,850
02/03/2026 9,510 0.62 (6.97%) 5,700 54.2 0 0 8,890 9,510 8,270
27/02/2026 8,890 0 (0%) 0 0 0 0 8,890 9,510 8,270
26/02/2026 8,890 0 (0%) 0 0 0 0 8,890 9,510 8,270
25/02/2026 8,890 0 (0%) 0 0 0 0 8,890 9,510 8,270
24/02/2026 8,890 0 (0%) 1,100 9.79 0 0 8,890 9,510 8,270
23/02/2026 8,890 0 (0%) 3,000 26.69 0 0 8,890 9,510 8,270
13/02/2026 8,890 0 (0%) 0 0 0 0 8,890 9,510 8,270
12/02/2026 8,890 -0.23 (-2.52%) 7,900 68.15 0 0 9,120 9,750 8,490
11/02/2026 9,120 0 (0%) 100 0.91 0 0 9,120 9,750 8,490
10/02/2026 9,120 -0.09 (-0.98%) 300 2.73 0 0 9,210 9,850 8,570
09/02/2026 9,210 0.06 (0.66%) 1,000 9.21 0 0 9,150 9,790 8,510
06/02/2026 9,150 0.05 (0.55%) 400 3.74 0 0 9,100 9,730 8,470
05/02/2026 9,100 -0.54 (-5.6%) 2,200 21.13 0 0 9,640 10,300 8,970
04/02/2026 9,640 -0.71 (-6.86%) 2,500 24.22 0 0 10,350 11,050 9,630
03/02/2026 10,350 0.46 (4.65%) 700 6.84 0 0 9,890 10,550 9,200
02/02/2026 9,890 -0.01 (-0.1%) 4,700 43.42 0 0 9,900 10,550 9,210
30/01/2026 9,900 0.13 (1.33%) 1,000 9.94 0 0 9,770 10,450 9,090
29/01/2026 9,770 -0.73 (-6.95%) 1,500 14.87 0 0 10,500 11,200 9,770
28/01/2026 10,500 0.05 (0.48%) 4,700 47.63 0 0 10,450 11,150 9,720
27/01/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
26/01/2026 10,450 0.3 (2.96%) 1,400 14.74 0 0 10,150 10,850 9,440
23/01/2026 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
22/01/2026 10,150 0.25 (2.53%) 500 5.16 0 0 9,900 10,550 9,210
21/01/2026 9,900 0.55 (5.88%) 25,400 249.66 0 0 9,350 10,000 8,700
20/01/2026 9,350 0.05 (0.54%) 500 4.68 0 0 9,300 9,950 8,650
19/01/2026 9,300 0 (0%) 100 0.93 0 0 9,300 9,950 8,650
16/01/2026 9,300 0 (0%) 0 0 0 0 9,300 9,950 8,650
15/01/2026 9,300 -0.39 (-4.02%) 800 7.44 0 0 9,690 10,350 9,020
14/01/2026 9,690 0.09 (0.94%) 100 0.97 0 0 9,600 10,250 8,930
13/01/2026 9,600 0.21 (2.24%) 2,600 24.42 0 0 9,390 10,000 8,740
12/01/2026 9,390 -0.11 (-1.16%) 100 0.94 0 0 9,500 10,150 8,840
09/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
08/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
06/01/2026 9,500 0 (0%) 1,100 9.81 0 0 9,500 10,150 8,840
05/01/2026 9,500 0 (0%) 23,000 218.5 0 0 9,500 10,150 8,840
31/12/2025 9,500 0 (0%) 2,000 19 0 0 9,500 10,150 8,840
30/12/2025 9,500 0.25 (2.7%) 200 1.9 0 0 9,250 9,890 8,610
29/12/2025 9,250 0 (0%) 0 0 0 0 9,250 9,890 8,610
26/12/2025 9,250 0 (0%) 0 0 0 0 9,250 9,890 8,610
25/12/2025 9,250 -0.35 (-3.65%) 300 2.73 0 0 9,600 10,250 8,930
24/12/2025 9,600 0.25 (2.67%) 400 3.84 0 0 9,350 10,000 8,700
23/12/2025 9,350 -0.25 (-2.6%) 3,000 28.05 0 0 9,600 10,250 8,930
22/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,250 8,930
19/12/2025 9,600 0 (0%) 5,500 52.8 0 0 9,600 10,250 8,930
18/12/2025 9,600 0 (0%) 4,000 38.4 0 0 9,600 10,250 8,930
17/12/2025 9,600 0.25 (2.67%) 19,800 189.96 0 0 9,350 10,000 8,700
16/12/2025 9,350 0 (0%) 0 0 0 0 9,350 10,000 8,700
15/12/2025 9,350 0 (0%) 1,000 9.35 0 0 9,350 10,000 8,700
12/12/2025 9,350 0 (0%) 4,000 37.4 0 0 9,350 10,000 8,700
11/12/2025 9,350 0 (0%) 400 3.74 0 0 9,350 10,000 8,700
10/12/2025 9,350 -0.05 (-0.53%) 200 1.87 0 0 9,400 10,050 8,750
09/12/2025 9,400 0.2 (2.17%) 700 6.54 0 0 9,200 9,840 8,560
08/12/2025 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 9,630 8,370
05/12/2025 9,000 0 (0%) 100 0.9 0 0 9,000 9,630 8,370
04/12/2025 9,000 0.04 (0.45%) 500 4.5 0 0 8,960 9,580 8,340
03/12/2025 8,960 0 (0%) 0 0 0 0 8,960 9,580 8,340
02/12/2025 8,960 0.58 (6.92%) 1,600 14.1 0 0 8,380 8,960 7,800
01/12/2025 8,380 -0.62 (-6.89%) 100 0.84 0 0 9,000 9,630 8,370
28/11/2025 9,000 0 (0%) 500 4.44 0 0 9,000 9,630 8,370
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
25/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
24/11/2025 9,000 0 (0%) 200 1.86 0 0 9,000 9,630 8,370
21/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
20/11/2025 9,000 -0.1 (-1.1%) 400 3.6 0 0 9,100 9,730 8,470
19/11/2025 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
18/11/2025 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
17/11/2025 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
14/11/2025 9,100 0.3 (3.41%) 300 2.68 0 0 8,800 9,410 8,190
13/11/2025 8,800 -0.6 (-6.38%) 100 0.88 0 0 9,400 10,050 8,750
12/11/2025 9,400 0.3 (3.3%) 13,500 127.8 0 0 9,100 9,730 8,470
11/11/2025 9,100 0 (0%) 600 5.46 0 0 9,100 9,730 8,470
10/11/2025 9,100 0.1 (1.11%) 500 4.55 0 0 9,000 9,630 8,370
07/11/2025 9,000 0 (0%) 1,000 9 0 0 9,000 9,630 8,370
06/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370

Historical Data-ko - BSC

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