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
08/05/2026 6,510 -0.48 (-6.87%) 9,400 61.19 0 0 6,990 7,470 6,510
07/05/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
06/05/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
05/05/2026 6,990 0.14 (2.04%) 100 0.7 0 0 6,850 7,320 6,380
04/05/2026 6,850 -0.05 (-0.72%) 800 5.45 0 0 6,900 7,380 6,420
29/04/2026 6,900 -0.09 (-1.29%) 300 2 0 0 6,990 7,470 6,510
28/04/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
24/04/2026 6,990 0.29 (4.33%) 10,100 70.56 0 0 6,700 7,160 6,240
23/04/2026 6,700 -0.23 (-3.32%) 1,100 7.37 0 0 6,930 7,410 6,450
22/04/2026 6,930 0.05 (0.73%) 100 0.69 0 0 6,880 7,360 6,400
21/04/2026 6,880 0.04 (0.58%) 200 1.4 0 0 6,840 7,310 6,370
20/04/2026 6,840 -0.16 (-2.29%) 7,900 51.47 0 0 7,000 7,490 6,510
17/04/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,380 6,420
16/04/2026 6,900 0 (0%) 600 4.11 0 0 6,900 7,380 6,420
15/04/2026 6,900 -0.09 (-1.29%) 700 4.71 0 0 6,990 7,470 6,510
14/04/2026 6,990 0.2 (2.95%) 900 6.02 0 0 6,790 7,260 6,320
13/04/2026 6,790 -0.1 (-1.45%) 4,200 27.05 0 0 6,890 7,370 6,410
10/04/2026 6,890 0.3 (4.55%) 1,600 10.47 0 0 6,590 7,050 6,130
09/04/2026 6,590 -0.01 (-0.15%) 800 5.13 0 0 6,600 7,060 6,140
08/04/2026 6,600 0.04 (0.61%) 9,600 60.86 0 0 6,560 7,010 6,110
07/04/2026 6,560 -0.44 (-6.29%) 2,200 14.58 0 0 7,000 7,490 6,510
06/04/2026 7,000 -0.15 (-2.1%) 200 1.4 0 0 7,150 7,650 6,650
03/04/2026 7,150 0 (0%) 2,000 14.3 0 0 7,150 7,650 6,650
02/04/2026 7,150 -0.35 (-4.67%) 1,900 13.38 0 0 7,500 8,020 6,980
01/04/2026 7,500 0.25 (3.45%) 300 2.23 0 0 7,250 7,750 6,750
31/03/2026 7,250 0.06 (0.83%) 1,700 12.35 0 0 7,190 7,690 6,690
30/03/2026 7,190 0.21 (3.01%) 500 3.5 0 0 6,980 7,460 6,500
27/03/2026 6,980 -0.16 (-2.24%) 11,700 77.93 0 0 7,140 7,630 6,650
26/03/2026 7,140 -0.36 (-4.8%) 3,100 21.7 0 0 7,500 8,020 6,980
25/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/03/2026 7,500 0.24 (3.31%) 45,300 307. 0 0 7,260 7,760 6,760
23/03/2026 7,260 -0.54 (-6.92%) 9,700 70.42 0 0 7,800 8,340 7,260
20/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
19/03/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,020 6,980
18/03/2026 7,500 -0.38 (-4.82%) 29,200 215.15 0 0 7,880 8,430 7,330
17/03/2026 7,880 0.28 (3.68%) 3,500 26.7 0 0 7,600 8,130 7,070
16/03/2026 7,600 -0.29 (-3.68%) 600 4.44 0 0 7,890 8,440 7,340
13/03/2026 7,890 0.17 (2.2%) 400 3.13 0 0 7,720 8,260 7,180
12/03/2026 7,720 -0.18 (-2.28%) 9,900 72.92 0 0 7,900 8,450 7,350
11/03/2026 7,900 0.3 (3.95%) 200 1.5 0 0 7,600 8,130 7,070
10/03/2026 7,600 -0.16 (-2.06%) 3,300 24.43 0 0 7,760 8,300 7,220
09/03/2026 7,760 -0.04 (-0.51%) 500 3.71 0 0 7,800 8,340 7,260
06/03/2026 7,800 -0.04 (-0.51%) 2,300 17.16 0 0 7,840 8,380 7,300
05/03/2026 7,840 -0.06 (-0.76%) 40,700 304.99 0 0 7,900 8,450 7,350
04/03/2026 7,900 -0.1 (-1.25%) 300 2.34 0 0 8,000 8,560 7,440
03/03/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
02/03/2026 7,900 -0.1 (-1.25%) 8,700 66.4 0 0 8,000 8,560 7,440
27/02/2026 8,000 0 (0%) 200 1.57 0 0 8,000 8,560 7,440
26/02/2026 8,000 0 (0%) 3,200 24.76 0 0 8,000 8,560 7,440
25/02/2026 8,000 -0.09 (-1.11%) 1,700 13.14 0 0 8,090 8,650 7,530
24/02/2026 8,090 -0.16 (-1.94%) 9,000 69.36 0 0 8,250 8,820 7,680
23/02/2026 8,250 -0.05 (-0.6%) 600 4.85 0 0 8,300 8,880 7,720
13/02/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
12/02/2026 8,300 0.3 (3.75%) 700 5.6 0 0 8,000 8,560 7,440
11/02/2026 8,000 0.12 (1.52%) 100 0.8 0 0 7,880 8,430 7,330
10/02/2026 7,880 0 (0%) 1,500 11.46 0 0 7,880 8,430 7,330
09/02/2026 7,880 0 (0%) 0 0 0 0 7,880 8,430 7,330
06/02/2026 7,880 0 (0%) 1,300 9.76 0 0 7,880 8,430 7,330
05/02/2026 7,880 0 (0%) 300 2.34 0 0 7,880 8,430 7,330
04/02/2026 7,880 -0.11 (-1.38%) 11,600 88.29 0 0 7,990 8,540 7,440
03/02/2026 7,990 0 (0%) 1,300 10.3 0 0 7,990 8,540 7,440
02/02/2026 7,990 -0.01 (-0.13%) 800 6.13 0 0 8,000 8,560 7,440
30/01/2026 8,000 -0.2 (-2.44%) 1,800 13.87 0 0 8,200 8,770 7,630
29/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
28/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
27/01/2026 8,200 0.2 (2.5%) 300 2.42 0 0 8,000 8,560 7,440
26/01/2026 8,000 0 (0%) 1,000 8 0 0 8,000 8,560 7,440
23/01/2026 8,000 0 (0%) 300 2.38 0 0 8,000 8,560 7,440
22/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
21/01/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
20/01/2026 7,900 -0.05 (-0.63%) 2,100 16.59 0 0 7,950 8,500 7,400
19/01/2026 7,950 -0.05 (-0.63%) 5,600 42.71 0 0 8,000 8,560 7,440
16/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
15/01/2026 8,000 0.1 (1.27%) 400 3.18 0 0 7,900 8,450 7,350
14/01/2026 7,900 0 (0%) 600 4.52 0 0 7,900 8,450 7,350
13/01/2026 7,900 0.4 (5.33%) 500 3.88 0 0 7,500 8,020 6,980
12/01/2026 7,500 -0.4 (-5.06%) 3,100 23.25 0 0 7,900 8,450 7,350
09/01/2026 7,900 0 (0%) 200 1.59 0 0 7,900 8,450 7,350
08/01/2026 7,900 -0.08 (-1.%) 7,100 52.97 0 0 7,980 8,530 7,430
07/01/2026 7,980 -0.02 (-0.25%) 300 2.35 0 0 8,000 8,560 7,440
06/01/2026 8,000 0.22 (2.83%) 100 0.8 0 0 7,780 8,320 7,240
05/01/2026 7,780 0 (0%) 3,600 28.01 0 0 7,780 8,320 7,240
31/12/2025 7,780 0 (0%) 4,100 31.65 0 0 7,780 8,320 7,240
30/12/2025 7,780 -0.02 (-0.26%) 400 3.14 0 0 7,800 8,340 7,260
29/12/2025 7,800 0.18 (2.36%) 600 4.55 0 0 7,620 8,150 7,090
26/12/2025 7,620 0 (0%) 0 0 0 0 7,620 8,150 7,090
25/12/2025 7,620 0 (0%) 4,500 34.32 0 0 7,620 8,150 7,090
24/12/2025 8,000 -0.05 (-0.62%) 2,600 20.81 0 0 8,050 8,610 7,490
23/12/2025 8,050 -0.15 (-1.83%) 200 1.61 0 0 8,200 8,770 7,630
22/12/2025 8,200 0 (0%) 1,800 14.43 0 0 8,200 8,770 7,630
19/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
18/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
17/12/2025 8,200 -0.3 (-3.53%) 600 4.83 0 0 8,500 9,090 7,910
16/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
15/12/2025 8,500 0.51 (6.38%) 400 3.28 0 0 7,990 8,540 7,440
12/12/2025 7,990 -0.01 (-0.13%) 4,300 33.17 0 0 8,000 8,560 7,440
11/12/2025 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
10/12/2025 7,900 0 (0%) 500 3.97 0 0 7,900 8,450 7,350
09/12/2025 7,900 0 (0%) 1,700 13.06 0 0 7,900 8,450 7,350
08/12/2025 7,900 -0.1 (-1.25%) 900 7.07 0 0 8,000 8,560 7,440
05/12/2025 8,000 0.02 (0.25%) 1,900 14.9 0 0 7,980 8,530 7,430
04/12/2025 7,980 -0.07 (-0.87%) 2,000 15.82 0 0 8,050 8,610 7,490
03/12/2025 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
02/12/2025 8,050 0 (0%) 400 3.08 0 0 8,050 8,610 7,490
01/12/2025 8,050 -0.15 (-1.83%) 100 0.81 0 0 8,200 8,770 7,630
28/11/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
27/11/2025 8,200 0 (0%) 21,400 167.01 0 0 8,200 8,770 7,630
26/11/2025 8,200 -0.1 (-1.2%) 8,700 68.02 0 0 8,300 8,880 7,720
25/11/2025 8,300 0 (0%) 100 0.83 0 0 8,300 8,880 7,720
24/11/2025 8,300 0.5 (6.41%) 16,500 136.41 0 0 7,800 8,340 7,260
21/11/2025 7,800 -0.15 (-1.89%) 1,100 8.59 0 0 7,950 8,500 7,400
20/11/2025 7,950 0.05 (0.63%) 1,000 7.87 0 0 7,900 8,450 7,350
19/11/2025 7,900 -0.07 (-0.88%) 600 4.74 0 0 7,970 8,520 7,420
18/11/2025 7,970 -0.03 (-0.38%) 11,300 87.16 0 0 8,000 8,560 7,440
17/11/2025 8,000 0 (0%) 4,500 36 0 0 8,000 8,560 7,440
14/11/2025 8,000 0 (0%) 2,200 17. 0 0 8,000 8,560 7,440
13/11/2025 8,000 -0.3 (-3.61%) 3,000 24 0 0 8,300 8,880 7,720
12/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
11/11/2025 8,300 0.1 (1.22%) 100 0.83 0 0 8,200 8,770 7,630
10/11/2025 8,200 0 (0%) 2,200 17.04 0 0 8,200 8,770 7,630

Historical Data-ko - BSC

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