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
18/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/03/2026 8,000 0.4 (5.26%) 120 0.95 0 0 7,600 8,700 6,500
16/03/2026 7,900 0.4 (5.33%) 8,800 66.81 0 0 7,500 8,600 6,400
13/03/2026 7,400 -0.4 (-5.13%) 504 3.77 0 0 7,800 8,900 6,700
12/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/03/2026 7,600 0.2 (2.7%) 206 1.6 0 0 7,400 8,500 6,300
10/03/2026 7,100 -0.7 (-8.97%) 1,375 10.18 0 0 7,800 8,900 6,700
09/03/2026 7,900 0.1 (1.28%) 1,300 10.08 0 0 7,800 8,900 6,700
06/03/2026 8,000 0.1 (1.27%) 200 1.56 0 0 7,900 9,000 6,800
05/03/2026 8,000 0.1 (1.27%) 800 6.29 0 0 7,900 9,000 6,800
04/03/2026 7,900 -0.1 (-1.25%) 100 0.79 0 0 8,000 9,200 6,800
03/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/02/2026 8,000 0 (0%) 0 0 461,100 3,827.13 8,000 9,200 6,800
26/02/2026 8,000 0 (0%) 3 0.02 0 0 8,000 9,200 6,800
25/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/02/2026 8,000 0.6 (8.11%) 102 0.82 0 0 7,400 8,500 6,300
23/02/2026 8,000 0 (0%) 2,890 21.32 0 0 8,000 9,200 6,800
13/02/2026 8,000 0 (0%) 16,100 129.4 0 0 8,000 9,200 6,800
12/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/02/2026 8,000 0.4 (5.26%) 100 0.8 0 0 7,600 8,700 6,500
10/02/2026 7,900 -0.1 (-1.25%) 200 1.51 0 0 8,000 9,200 6,800
09/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
30/01/2026 8,000 0.5 (6.67%) 147 1.18 0 0 7,500 8,600 6,400
29/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
28/01/2026 7,500 0 (0%) 2,900 21.75 0 0 7,500 8,600 6,400
27/01/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
26/01/2026 7,500 -0.5 (-6.25%) 1,500 11.25 0 0 8,000 9,200 6,800
23/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/01/2026 7,900 0.4 (5.33%) 800 6.37 0 0 7,500 8,600 6,400
21/01/2026 7,500 -0.7 (-8.54%) 2,000 15 0 0 8,200 9,400 7,000
20/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/01/2026 8,000 0 (0%) 7,201 59.02 0 0 8,000 9,200 6,800
16/01/2026 8,000 0.3 (3.9%) 538 4.28 0 0 7,700 8,800 6,600
15/01/2026 7,500 0 (0%) 2,000 15.32 0 0 7,500 8,600 6,400
14/01/2026 7,800 0.2 (2.63%) 1,800 13.58 0 0 7,600 8,700 6,500
13/01/2026 7,600 0 (0%) 2,800 21.28 0 0 7,600 8,700 6,500
12/01/2026 7,500 0 (0%) 2,827 21.56 0 0 7,500 8,600 6,400
09/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
08/01/2026 7,500 0.1 (1.35%) 415 3.1 0 0 7,400 8,500 6,300
07/01/2026 7,400 0 (0%) 1,500 11.1 0 0 7,400 8,500 6,300
06/01/2026 7,400 -0.2 (-2.63%) 4,468 33.2 0 0 7,600 8,700 6,500
05/01/2026 7,500 -0.7 (-8.54%) 3,400 25.7 0 0 8,200 9,400 7,000
31/12/2025 8,200 0.2 (2.5%) 117 0.96 0 0 8,000 9,200 6,800
30/12/2025 8,600 1.1 (14.67%) 35,180 283.1 0 0 7,500 8,600 6,400
29/12/2025 7,500 -0.3 (-3.85%) 5,000 37.5 0 0 7,800 8,900 6,700
26/12/2025 8,300 0.9 (12.16%) 16,800 130.44 0 0 7,400 8,500 6,300
25/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/12/2025 7,400 0 (0%) 1,900 14.06 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 5,100 37.66 0 0 7,400 8,500 6,300
22/12/2025 7,400 0 (0%) 2,000 14.8 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 1,100 8.14 0 0 7,400 8,500 6,300
18/12/2025 7,300 -0.1 (-1.35%) 200 1.47 0 0 7,400 8,500 6,300
17/12/2025 7,400 0 (0%) 400 2.96 0 0 7,400 8,500 6,300
16/12/2025 7,400 -0.2 (-2.63%) 327 2.42 0 0 7,600 8,700 6,500
15/12/2025 7,600 0.3 (4.11%) 1,500 11.4 0 0 7,300 8,300 6,300
12/12/2025 7,300 -0.3 (-3.95%) 6,000 43.9 0 0 7,600 8,700 6,500
11/12/2025 7,300 0 (0%) 9,905 74.83 0 0 7,300 8,300 6,300
10/12/2025 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
09/12/2025 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
08/12/2025 7,200 0.1 (1.41%) 8,648 62.7 0 0 7,100 8,100 6,100
05/12/2025 7,100 -0.3 (-4.05%) 1,100 7.84 0 0 7,400 8,500 6,300
04/12/2025 7,400 0.2 (2.78%) 2,000 14.8 0 0 7,200 8,200 6,200
03/12/2025 7,300 0 (0%) 3,710 26.74 0 0 7,300 8,300 6,300
02/12/2025 7,400 0.1 (1.37%) 4,300 31.52 0 0 7,300 8,300 6,300
01/12/2025 7,300 0 (0%) 1,005 7.34 0 0 7,300 8,300 6,300
28/11/2025 7,300 0 (0%) 1,050 7.67 0 0 7,300 8,300 6,300
27/11/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
26/11/2025 7,400 0 (0%) 500 3.64 0 0 7,400 8,500 6,300
25/11/2025 7,300 0.2 (2.82%) 500 3.72 0 0 7,100 8,100 6,100
24/11/2025 7,100 -0.9 (-11.25%) 14,535 103.54 0 0 8,000 9,200 6,800
21/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/11/2025 7,900 0.3 (3.95%) 410 3.27 0 0 7,600 8,700 6,500
18/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/11/2025 7,600 0 (0%) 40 0.3 0 0 7,600 8,700 6,500
14/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/11/2025 7,500 0 (0%) 500 3.79 0 0 7,500 8,600 6,400
10/11/2025 7,500 -0.4 (-5.06%) 3,000 22.4 0 0 7,900 9,000 6,800
07/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
06/11/2025 7,800 0.2 (2.63%) 400 3.15 0 0 7,600 8,700 6,500
05/11/2025 8,200 -0.3 (-3.53%) 410 3.13 0 0 8,500 9,700 7,300
04/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
03/11/2025 8,500 0.7 (8.97%) 1,500 12.77 0 0 7,800 8,900 6,700
31/10/2025 7,400 0.1 (1.37%) 200 1.55 0 0 7,300 8,300 6,300
30/10/2025 7,500 -0.4 (-5.06%) 602 4.42 0 0 7,900 9,000 6,800
29/10/2025 7,900 0 (0%) 200 1.58 0 0 7,900 9,000 6,800
28/10/2025 7,800 -0.1 (-1.27%) 0 0 0 0 7,900 9,000 6,800
27/10/2025 7,800 0.3 (4%) 400 3.14 0 0 7,500 8,600 6,400
24/10/2025 7,500 -0.1 (-1.32%) 700 5.25 0 0 7,600 8,700 6,500
23/10/2025 7,500 -0.4 (-5.06%) 1,810 13.67 0 0 7,900 9,000 6,800
22/10/2025 7,900 0.6 (8.22%) 2,100 16.57 0 0 7,300 8,300 6,300
21/10/2025 7,700 0.3 (4.05%) 10,500 77.04 0 0 7,400 8,500 6,300
20/10/2025 7,400 -0.6 (-7.5%) 5,000 37 0 0 8,000 9,200 6,800
17/10/2025 8,000 -0.3 (-3.61%) 300 2.4 0 0 8,300 9,500 7,100
16/10/2025 8,000 0.7 (9.59%) 5,120 42.47 0 0 7,300 8,300 6,300
15/10/2025 7,300 0.1 (1.39%) 105 0.77 0 0 7,200 8,200 6,200
14/10/2025 7,200 -0.9 (-11.11%) 15,000 107.6 0 0 8,100 9,300 6,900
13/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/10/2025 8,100 0 (0%) 17 0.12 0 0 8,100 9,300 6,900
09/10/2025 8,600 0.7 (8.86%) 400 3.23 0 0 7,900 9,000 6,800
08/10/2025 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
07/10/2025 7,900 0.5 (6.76%) 100 0.79 0 0 7,400 8,500 6,300
06/10/2025 7,400 -0.1 (-1.33%) 3,800 28.17 1,400 8.96 7,500 8,600 6,400
03/10/2025 7,500 0 (0%) 0 0 4,000 25.6 7,500 8,600 6,400
02/10/2025 7,500 0 (0%) 4,000 30 4,900 31.36 7,500 8,600 6,400
01/10/2025 7,500 0.1 (1.35%) 5,000 37.48 4,200 26.46 7,400 8,500 6,300
30/09/2025 8,100 -0.1 (-1.22%) 3,200 23.75 0 0 8,200 9,400 7,000
29/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/09/2025 8,200 0.5 (6.49%) 2,001 16.31 4,300 28.38 7,700 8,800 6,600
25/09/2025 7,700 0.3 (4.05%) 4,500 34.65 2,200 14.08 7,400 8,500 6,300
24/09/2025 7,400 -0.1 (-1.33%) 100 0.74 13,400 85.76 7,500 8,600 6,400
23/09/2025 7,500 0 (0%) 3,200 24.01 14,300 91.52 7,500 8,600 6,400
22/09/2025 7,500 0 (0%) 0 0 36,300 235.62 7,500 8,600 6,400
19/09/2025 7,500 -0.4 (-5.06%) 14,700 110.27 15,000 102 7,900 9,000 6,800
18/09/2025 7,700 0 (0%) 500 3.95 0 0 7,700 8,800 6,600

Historical Data-ko - BSC

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