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
13/03/2026 8,400 -0.1 (-1.18%) 137,743 1,178.65 0 0 8,500 9,300 7,700
12/03/2026 8,500 0.3 (3.66%) 108,200 913.2 0 0 8,200 9,000 7,400
11/03/2026 8,200 -0.1 (-1.2%) 25,947 212.28 0 0 8,300 9,100 7,500
10/03/2026 8,300 0.1 (1.22%) 76,581 636.71 0 0 8,200 9,000 7,400
09/03/2026 8,200 0 (0%) 130,846 1,100.96 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.1 (-1.2%) 59,800 488.94 0 0 8,300 9,100 7,500
05/03/2026 8,300 0.1 (1.22%) 33,631 274.88 0 0 8,200 9,000 7,400
04/03/2026 8,200 -0.4 (-4.65%) 159,990 1,326.97 0 0 8,600 9,400 7,800
03/03/2026 8,600 0.1 (1.18%) 71,762 612.63 0 0 8,500 9,300 7,700
02/03/2026 8,500 0.7 (8.97%) 275,240 2,306.71 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 15,418 120.25 0 0 7,800 8,500 7,100
26/02/2026 7,800 0 (0%) 1,400 10.86 0 0 7,800 8,500 7,100
25/02/2026 7,800 0 (0%) 18,133 140.32 0 0 7,800 8,500 7,100
24/02/2026 7,800 0 (0%) 9,623 74.2 0 0 7,800 8,500 7,100
23/02/2026 7,800 0 (0%) 21,830 168.33 0 0 7,800 8,500 7,100
13/02/2026 7,800 0.1 (1.3%) 6,200 47.91 0 0 7,700 8,400 7,000
12/02/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
11/02/2026 7,700 0 (0%) 800 6.16 0 0 7,700 8,400 7,000
10/02/2026 7,700 0 (0%) 20,400 155.13 0 0 7,700 8,400 7,000
09/02/2026 7,700 0 (0%) 6,500 49.44 0 0 7,700 8,400 7,000
06/02/2026 7,700 -0.1 (-1.28%) 12,400 94.96 0 0 7,800 8,500 7,100
05/02/2026 7,800 0 (0%) 5,300 40.56 0 0 7,800 8,500 7,100
04/02/2026 7,800 0.1 (1.3%) 31,720 244.35 0 0 7,700 8,400 7,000
03/02/2026 7,700 0 (0%) 11,500 87.9 0 0 7,700 8,400 7,000
02/02/2026 7,700 0 (0%) 6,100 47.14 0 0 7,700 8,400 7,000
30/01/2026 7,700 0 (0%) 24,921 190.49 0 0 7,700 8,400 7,000
29/01/2026 7,700 0 (0%) 700 5.38 0 0 7,700 8,400 7,000
28/01/2026 7,700 0 (0%) 3,170 24.15 0 0 7,700 8,400 7,000
27/01/2026 7,700 0 (0%) 15,900 120.87 0 0 7,700 8,400 7,000
26/01/2026 7,700 0 (0%) 19,340 147.41 0 0 7,700 8,400 7,000
23/01/2026 7,700 -0.1 (-1.28%) 4,802 36.68 0 0 7,800 8,500 7,100
22/01/2026 7,800 0.2 (2.63%) 36,394 279.74 0 0 7,600 8,300 6,900
21/01/2026 7,600 -0.2 (-2.56%) 36,408 276.04 0 0 7,800 8,500 7,100
20/01/2026 7,800 0 (0%) 8,133 63.24 0 0 7,800 8,500 7,100
19/01/2026 7,800 0 (0%) 36,152 281.23 0 0 7,800 8,500 7,100
16/01/2026 7,800 0.1 (1.3%) 19,118 147.7 0 0 7,700 8,400 7,000
15/01/2026 7,700 -0.1 (-1.28%) 65,603 495.36 0 0 7,800 8,500 7,100
14/01/2026 7,800 0.1 (1.3%) 27,849 214.43 0 0 7,700 8,400 7,000
13/01/2026 7,700 0 (0%) 25,410 192.19 0 0 7,700 8,400 7,000
12/01/2026 7,700 0 (0%) 41,117 314.77 707,400 5,517.72 7,700 8,400 7,000
09/01/2026 7,700 0 (0%) 16,900 130.08 0 0 7,700 8,400 7,000
08/01/2026 7,700 0 (0%) 18,501 142.42 0 0 7,700 8,400 7,000
07/01/2026 7,700 0.1 (1.32%) 39,800 300.42 0 0 7,600 8,300 6,900
06/01/2026 7,600 0 (0%) 21,300 160.85 0 0 7,600 8,300 6,900
05/01/2026 7,600 0 (0%) 21,600 162.13 0 0 7,600 8,300 6,900
31/12/2025 7,600 0 (0%) 1,600 12.16 0 0 7,600 8,300 6,900
30/12/2025 7,600 0 (0%) 500 3.8 0 0 7,600 8,300 6,900
29/12/2025 7,600 0 (0%) 2,206 16.57 0 0 7,600 8,300 6,900
26/12/2025 7,600 -0.1 (-1.3%) 15,700 117.78 0 0 7,700 8,400 7,000
25/12/2025 7,700 0 (0%) 23,803 179.01 0 0 7,700 8,400 7,000
24/12/2025 7,700 0 (0%) 6,800 51.27 0 0 7,700 8,400 7,000
23/12/2025 7,700 0 (0%) 7,801 59.3 0 0 7,700 8,400 7,000
22/12/2025 7,700 0 (0%) 15,445 117.48 0 0 7,700 8,400 7,000
19/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
18/12/2025 7,700 0 (0%) 11,550 87.84 0 0 7,700 8,400 7,000
17/12/2025 7,700 0 (0%) 300 2.29 0 0 7,700 8,400 7,000
16/12/2025 7,700 0.1 (1.32%) 16,500 125.21 0 0 7,600 8,300 6,900
15/12/2025 7,600 0 (0%) 8,700 66.12 0 0 7,600 8,300 6,900
12/12/2025 7,600 -0.1 (-1.3%) 14,500 110.01 0 0 7,700 8,400 7,000
11/12/2025 7,700 0.1 (1.32%) 2,100 15.97 0 0 7,600 8,300 6,900
10/12/2025 7,600 -0.1 (-1.3%) 5,200 39.57 0 0 7,700 8,400 7,000
09/12/2025 7,700 0 (0%) 800 6.16 0 0 7,700 8,400 7,000
08/12/2025 7,700 -0.1 (-1.28%) 570 4.39 0 0 7,800 8,500 7,100
05/12/2025 7,800 0 (0%) 5,407 42.14 0 0 7,800 8,500 7,100
04/12/2025 7,800 0 (0%) 13,040 100.48 0 0 7,800 8,500 7,100
03/12/2025 7,800 0.1 (1.3%) 4,800 36.63 0 0 7,700 8,400 7,000
02/12/2025 7,700 -0.1 (-1.28%) 1,537 11.77 0 0 7,800 8,500 7,100
01/12/2025 7,800 0.1 (1.3%) 3,600 27.6 0 0 7,700 8,400 7,000
28/11/2025 7,700 0 (0%) 510 3.9 0 0 7,700 8,400 7,000
27/11/2025 7,700 0 (0%) 500 3.82 0 0 7,700 8,400 7,000
26/11/2025 7,700 0 (0%) 800 6.12 0 0 7,700 8,400 7,000
25/11/2025 7,700 0 (0%) 15,700 119.49 0 0 7,700 8,400 7,000
24/11/2025 7,700 -0.1 (-1.28%) 1,900 14.65 0 0 7,800 8,500 7,100
21/11/2025 7,800 0 (0%) 16,806 128.03 0 0 7,800 8,500 7,100
20/11/2025 7,800 0.1 (1.3%) 15,000 114.7 0 0 7,700 8,400 7,000
19/11/2025 7,700 0 (0%) 7,700 59.36 0 0 7,700 8,400 7,000
18/11/2025 7,700 0 (0%) 57,005 440.47 0 0 7,700 8,400 7,000
17/11/2025 7,700 0 (0%) 6,800 51.94 0 0 7,700 8,400 7,000
14/11/2025 7,700 0 (0%) 1,100 8.37 0 0 7,700 8,400 7,000
13/11/2025 7,700 0 (0%) 14,500 110.94 0 0 7,700 8,400 7,000
12/11/2025 7,700 0.1 (1.32%) 22,900 173.39 0 0 7,600 8,300 6,900
11/11/2025 7,600 0 (0%) 3,417 25.75 0 0 7,600 8,300 6,900
10/11/2025 7,600 -0.1 (-1.3%) 400 3.04 0 0 7,700 8,400 7,000
07/11/2025 7,700 0 (0%) 5,709 43.5 0 0 7,700 8,400 7,000
06/11/2025 7,700 0 (0%) 3,900 29.65 0 0 7,700 8,400 7,000
05/11/2025 7,700 0.1 (1.32%) 28,648 216.71 0 0 7,600 8,300 6,900
04/11/2025 7,600 -0.1 (-1.3%) 16,003 120.77 0 0 7,700 8,400 7,000
03/11/2025 7,700 0.1 (1.32%) 17,719 134.48 0 0 7,600 8,300 6,900
31/10/2025 7,600 0 (0%) 14,612 109.6 0 0 7,600 8,300 6,900
30/10/2025 7,600 0 (0%) 11,458 86.11 0 0 7,600 8,300 6,900
29/10/2025 7,600 0 (0%) 4,000 30.18 0 0 7,600 8,300 6,900
28/10/2025 7,600 0 (0%) 20,800 156.09 0 0 7,600 8,300 6,900
27/10/2025 7,600 -0.1 (-1.3%) 34,721 261.28 0 0 7,700 8,400 7,000
24/10/2025 7,700 0 (0%) 21,200 160.66 0 0 7,700 8,400 7,000
23/10/2025 7,700 -0.1 (-1.28%) 13,432 103.65 0 0 7,800 8,500 7,100
22/10/2025 7,800 0.1 (1.3%) 17,448 135.69 0 0 7,700 8,400 7,000
21/10/2025 7,700 0.1 (1.32%) 21,127 162.86 0 0 7,600 8,300 6,900
20/10/2025 7,600 -0.8 (-9.52%) 148,799 1,160.36 0 0 8,400 9,200 7,600
17/10/2025 8,400 -0.1 (-1.18%) 35,106 290.38 0 0 8,500 9,300 7,700
16/10/2025 8,500 0 (0%) 27,411 232.46 0 0 8,500 9,300 7,700
15/10/2025 8,500 0 (0%) 31,601 263.42 0 0 8,500 9,300 7,700
14/10/2025 8,500 -0.1 (-1.16%) 26,785 226.04 0 0 8,600 9,400 7,800
13/10/2025 8,600 0 (0%) 13,006 110.51 0 0 8,600 9,400 7,800
10/10/2025 8,600 0 (0%) 20,113 171.41 0 0 8,600 9,400 7,800
09/10/2025 8,600 0 (0%) 15,700 134.75 0 0 8,600 9,400 7,800
08/10/2025 8,600 0 (0%) 7,400 63.64 0 0 8,600 9,400 7,800
07/10/2025 8,600 0 (0%) 16,115 136.82 0 0 8,600 9,400 7,800
06/10/2025 8,600 0.1 (1.18%) 6,506 55.83 0 0 8,500 9,300 7,700
03/10/2025 8,500 -0.1 (-1.16%) 7,572 64.53 0 0 8,600 9,400 7,800
02/10/2025 8,600 0 (0%) 22,171 190.42 0 0 8,600 9,400 7,800
01/10/2025 8,600 0 (0%) 1,402 12.03 0 0 8,600 9,400 7,800
30/09/2025 8,600 0 (0%) 5,754 49.07 0 0 8,600 9,400 7,800
29/09/2025 8,600 0 (0%) 12,413 105.82 0 0 8,600 9,400 7,800
26/09/2025 8,600 0 (0%) 9,841 83.77 0 0 8,600 9,400 7,800
25/09/2025 8,600 0 (0%) 6,502 55.81 0 0 8,600 9,400 7,800
24/09/2025 8,600 0 (0%) 4,701 40.1 0 0 8,600 9,400 7,800
23/09/2025 8,600 0 (0%) 7,577 64.9 0 0 8,600 9,400 7,800
22/09/2025 8,600 0 (0%) 42,000 357.27 0 0 8,600 9,400 7,800
19/09/2025 8,600 0 (0%) 33,601 288.97 0 0 8,600 9,400 7,800
18/09/2025 8,600 0 (0%) 8,703 74.82 0 0 8,600 9,400 7,800
17/09/2025 8,600 -0.1 (-1.15%) 22,754 196.01 0 0 8,700 9,500 7,900
16/09/2025 8,700 0.1 (1.16%) 18,406 158.23 0 0 8,600 9,400 7,800
15/09/2025 8,600 0 (0%) 49,300 422.42 0 0 8,600 9,400 7,800

Historical Data-ko - BSC

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