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
27/03/2026 8,100 0.5 (6.58%) 11,200 89.45 0 0 7,600 8,700 6,500
26/03/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
25/03/2026 7,600 0.1 (1.33%) 2,800 21.28 0 0 7,500 8,600 6,400
24/03/2026 7,600 0.1 (1.33%) 5,000 37.6 0 0 7,500 8,600 6,400
23/03/2026 7,600 -0.5 (-6.17%) 9,000 67.9 0 0 8,100 9,300 6,900
20/03/2026 8,200 0.4 (5.13%) 75,800 617.44 0 0 7,800 8,900 6,700
19/03/2026 7,900 0.8 (11.27%) 5,300 41.56 0 0 7,100 8,100 6,100
18/03/2026 7,200 -0.3 (-4%) 2,500 17.85 0 0 7,500 8,600 6,400
17/03/2026 7,900 0.3 (3.95%) 4,100 30.79 0 0 7,600 8,700 6,500
16/03/2026 7,600 0.2 (2.7%) 18,600 141.39 0 0 7,400 8,500 6,300
13/03/2026 7,400 0 (0%) 4,400 32.61 0 0 7,400 8,500 6,300
12/03/2026 7,800 0.1 (1.3%) 12,750 94.46 0 0 7,700 8,800 6,600
11/03/2026 7,700 0.3 (4.05%) 28,700 220.98 0 0 7,400 8,500 6,300
10/03/2026 7,400 0.3 (4.23%) 2,700 19.97 0 0 7,100 8,100 6,100
09/03/2026 6,900 -0.8 (-10.39%) 800 5.64 0 0 7,700 8,800 6,600
06/03/2026 8,000 -0.2 (-2.44%) 5,600 42.91 0 0 8,200 9,400 7,000
05/03/2026 8,200 0.2 (2.5%) 200 1.63 0 0 8,000 9,200 6,800
04/03/2026 7,900 -0.1 (-1.25%) 600 4.79 0 0 8,000 9,200 6,800
03/03/2026 8,200 0.2 (2.5%) 4,400 35.1 0 0 8,000 9,200 6,800
02/03/2026 7,700 -0.1 (-1.28%) 13,100 104.41 0 0 7,800 8,900 6,700
27/02/2026 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,800 6,600
26/02/2026 7,700 0.1 (1.32%) 7,800 60.06 0 0 7,600 8,700 6,500
25/02/2026 7,700 0.1 (1.32%) 3,200 24.42 0 0 7,600 8,700 6,500
24/02/2026 7,400 0.1 (1.37%) 6,000 45.73 0 0 7,300 8,300 6,300
23/02/2026 7,300 0 (0%) 1,873 13.72 0 0 7,300 8,300 6,300
13/02/2026 7,500 0.6 (8.7%) 5,000 36.73 0 0 6,900 7,900 5,900
12/02/2026 7,000 -0.1 (-1.41%) 8,000 55.51 0 0 7,100 8,100 6,100
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/02/2026 7,100 0 (0%) 6,300 44.76 0 0 7,100 8,100 6,100
09/02/2026 7,100 0.1 (1.43%) 3,800 27.13 0 0 7,000 8,000 6,000
06/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/02/2026 7,000 -0.1 (-1.41%) 5,400 37.8 0 0 7,100 8,100 6,100
04/02/2026 7,100 -0.1 (-1.39%) 4,700 33.37 0 0 7,200 8,200 6,200
03/02/2026 7,100 -1 (-12.35%) 3,900 28.2 0 0 8,100 9,300 6,900
02/02/2026 7,900 0.7 (9.72%) 673 5.45 0 0 7,200 8,200 6,200
30/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
29/01/2026 7,200 -0.7 (-8.86%) 1,000 7.2 0 0 7,900 9,000 6,800
28/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/01/2026 7,900 0.7 (9.72%) 200 1.57 0 0 7,200 8,200 6,200
26/01/2026 7,200 0.1 (1.41%) 1,900 13.68 0 0 7,100 8,100 6,100
23/01/2026 7,300 0.1 (1.39%) 8,500 60.31 0 0 7,200 8,200 6,200
22/01/2026 7,200 0.9 (14.29%) 5,100 36.6 0 0 6,300 7,200 5,400
21/01/2026 7,400 0.3 (4.23%) 3,800 24.05 0 0 7,100 8,100 6,100
20/01/2026 7,000 0 (0%) 1,600 11.37 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/01/2026 7,000 -1.1 (-13.58%) 11,600 81.74 0 0 8,100 9,300 6,900
15/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/01/2026 7,600 -0.1 (-1.3%) 200 1.61 0 0 7,700 8,800 6,600
13/01/2026 7,700 0.5 (6.94%) 200 1.53 0 0 7,200 8,200 6,200
12/01/2026 7,200 -0.6 (-7.69%) 800 5.76 0 0 7,800 8,900 6,700
09/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/01/2026 7,800 0.7 (9.86%) 200 1.56 0 0 7,100 8,100 6,100
07/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/01/2026 7,200 0.6 (9.09%) 3,200 22.62 0 0 6,600 7,500 5,700
05/01/2026 6,600 -0.6 (-8.33%) 4,817 31.79 0 0 7,200 8,200 6,200
31/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/12/2025 7,700 -0.5 (-6.1%) 1,200 8.6 0 0 8,200 9,400 7,000
29/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/12/2025 8,200 0 (0%) 17 0.13 0 0 8,200 9,400 7,000
25/12/2025 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,900 6,700
24/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/12/2025 7,800 0.2 (2.63%) 100 0.78 0 0 7,600 8,700 6,500
19/12/2025 7,900 0.7 (9.72%) 300 2.29 0 0 7,200 8,200 6,200
18/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/12/2025 8,000 -0.1 (-1.23%) 1,200 8.61 0 0 8,100 9,300 6,900
12/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/12/2025 7,800 0.2 (2.63%) 200 1.62 0 0 7,600 8,700 6,500
10/12/2025 7,600 0.7 (10.14%) 100 0.76 0 0 6,900 7,900 5,900
09/12/2025 6,900 -0.1 (-1.43%) 1,000 6.9 0 0 7,000 8,000 6,000
08/12/2025 7,000 0 (0%) 10,700 74.9 0 0 7,000 8,000 6,000
05/12/2025 7,000 -0.1 (-1.41%) 1,000 7 0 0 7,100 8,100 6,100
04/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/12/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
01/12/2025 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 8,300 6,300
28/11/2025 7,300 0.1 (1.39%) 1,000 7.3 0 0 7,200 8,200 6,200
27/11/2025 7,200 0 (0%) 17 0.12 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 4,800 34.56 0 0 7,200 8,200 6,200
25/11/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
24/11/2025 7,100 0 (0%) 1,800 12.96 0 0 7,100 8,100 6,100
21/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/11/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
19/11/2025 7,100 -0.3 (-4.05%) 5,100 36.32 0 0 7,400 8,500 6,300
18/11/2025 7,400 0 (0%) 700 5.18 0 0 7,400 8,500 6,300
17/11/2025 7,400 -0.4 (-5.13%) 5,800 42.72 0 0 7,800 8,900 6,700
14/11/2025 7,800 0 (0%) 4,600 35.88 0 0 7,800 8,900 6,700
13/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
12/11/2025 7,800 0 (0%) 1,100 8.58 0 0 7,800 8,900 6,700
11/11/2025 7,800 0.3 (4%) 236,000 1,840.8 0 0 7,500 8,600 6,400
10/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
07/11/2025 7,500 0 (0%) 1,700 12.75 0 0 7,500 8,600 6,400
06/11/2025 7,600 -0.1 (-1.3%) 7,000 52.77 0 0 7,700 8,800 6,600
05/11/2025 7,700 0 (0%) 3 0.02 0 0 7,700 8,800 6,600
04/11/2025 7,700 0 (0%) 6,010 46.27 0 0 7,700 8,800 6,600
03/11/2025 7,700 0 (0%) 39,100 301.13 0 0 7,700 8,800 6,600
31/10/2025 7,800 0.1 (1.3%) 2,600 20.12 0 0 7,700 8,800 6,600
30/10/2025 8,000 0.3 (3.9%) 5,600 43.29 0 0 7,700 8,800 6,600
29/10/2025 8,000 0.2 (2.56%) 3,100 23.8 0 0 7,800 8,900 6,700
28/10/2025 8,000 0 (0%) 3,400 26.37 0 0 8,000 9,200 6,800
27/10/2025 8,000 0.5 (6.67%) 14,000 111.68 0 0 7,500 8,600 6,400
24/10/2025 7,300 -0.4 (-5.19%) 7,608 57.16 0 0 7,700 8,800 6,600
23/10/2025 7,700 0 (0%) 300 2.31 0 0 7,700 8,800 6,600
22/10/2025 7,700 0 (0%) 2,100 16.17 0 0 7,700 8,800 6,600
21/10/2025 7,900 0.3 (3.95%) 32,700 251.2 0 0 7,600 8,700 6,500
20/10/2025 7,700 0.2 (2.67%) 60,800 462.22 0 0 7,500 8,600 6,400
17/10/2025 7,600 0.1 (1.33%) 61,100 458.36 0 0 7,500 8,600 6,400
16/10/2025 7,600 0.1 (1.33%) 26,300 197.26 0 0 7,500 8,600 6,400
15/10/2025 7,500 0 (0%) 3,800 28.5 0 0 7,500 8,600 6,400
14/10/2025 7,500 0 (0%) 5,600 42 0 0 7,500 8,600 6,400
13/10/2025 7,500 0.1 (1.35%) 5,412 40.66 0 0 7,400 8,500 6,300
10/10/2025 8,000 0.3 (3.9%) 1,112 8.24 0 0 7,700 8,800 6,600
09/10/2025 8,100 1 (14.08%) 2,201 16.86 0 0 7,100 8,100 6,100
08/10/2025 7,400 0.6 (8.82%) 5,500 39.18 0 0 6,800 7,800 5,800
07/10/2025 6,900 -0.7 (-9.21%) 9,700 66.31 0 0 7,600 8,700 6,500
06/10/2025 7,600 0.5 (7.04%) 200 1.51 0 0 7,100 8,100 6,100
03/10/2025 7,100 -0.4 (-5.33%) 4,706 33.56 0 0 7,500 8,600 6,400
02/10/2025 7,600 0.6 (8.57%) 4,400 33.14 0 0 7,000 8,000 6,000
01/10/2025 7,400 0.7 (10.45%) 16,700 117.01 0 0 6,700 7,700 5,700
30/09/2025 6,800 0.2 (3.03%) 11,800 78.98 0 0 6,600 7,500 5,700
29/09/2025 6,600 0.1 (1.54%) 2,800 18.58 0 0 6,500 7,400 5,600

Historical Data-ko - BSC

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