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
19/03/2026 7,400 -0.3 (-3.9%) 4,500 33.6 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
17/03/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,400 7,000
16/03/2026 7,700 0.2 (2.67%) 700 5.39 0 0 7,500 8,200 6,800
13/03/2026 7,500 0 (0%) 700 5.22 0 0 7,500 8,200 6,800
12/03/2026 7,500 0 (0%) 2,100 15.75 0 0 7,500 8,200 6,800
11/03/2026 7,500 0 (0%) 9,900 74.63 0 0 7,500 8,200 6,800
10/03/2026 7,500 0.5 (7.14%) 11,600 82.66 0 0 7,000 7,700 6,300
09/03/2026 7,000 -0.4 (-5.41%) 69,000 486.03 0 0 7,400 8,100 6,700
06/03/2026 7,400 -0.2 (-2.63%) 9,300 69.82 0 0 7,600 8,300 6,900
05/03/2026 7,600 0.1 (1.33%) 14,701 110.77 0 0 7,500 8,200 6,800
04/03/2026 7,500 -0.3 (-3.85%) 36,600 278.76 0 0 7,800 8,500 7,100
03/03/2026 7,800 0.1 (1.3%) 9,000 68.82 0 0 7,700 8,400 7,000
02/03/2026 7,700 -0.1 (-1.28%) 24,000 184.61 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 9,000 70.2 0 0 7,800 8,500 7,100
26/02/2026 7,800 -0.1 (-1.27%) 8,101 63.4 0 0 7,900 8,600 7,200
25/02/2026 7,900 0.1 (1.28%) 500 3.94 0 0 7,800 8,500 7,100
24/02/2026 7,800 0 (0%) 8,000 62.4 0 0 7,800 8,500 7,100
23/02/2026 7,800 -0.1 (-1.27%) 39,000 304.2 0 0 7,900 8,600 7,200
13/02/2026 7,900 0.1 (1.28%) 500 3.96 0 0 7,800 8,500 7,100
12/02/2026 7,800 0 (0%) 5,300 41.34 0 0 7,800 8,500 7,100
11/02/2026 7,800 0 (0%) 7,490 58.32 0 0 7,800 8,500 7,100
10/02/2026 7,800 -0.3 (-3.7%) 23,309 181.85 0 0 8,100 8,900 7,300
09/02/2026 8,100 0.1 (1.25%) 1,005 8.09 0 0 8,000 8,800 7,200
06/02/2026 8,000 0 (0%) 6,801 53.12 0 0 8,000 8,800 7,200
05/02/2026 8,000 0 (0%) 6,000 46.92 0 0 8,000 8,800 7,200
04/02/2026 8,000 -0.1 (-1.23%) 50,600 394.84 0 0 8,100 8,900 7,300
03/02/2026 8,100 -0.1 (-1.22%) 13,200 103.18 0 0 8,200 9,000 7,400
02/02/2026 8,200 -0.1 (-1.2%) 9,741 77.04 0 0 8,300 9,100 7,500
30/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
29/01/2026 8,300 0.1 (1.22%) 5,732 47.22 0 0 8,200 9,000 7,400
28/01/2026 8,200 0.2 (2.5%) 3,300 26.88 0 0 8,000 8,800 7,200
27/01/2026 8,000 0 (0%) 13,901 111.21 0 0 8,000 8,800 7,200
26/01/2026 8,000 -0.2 (-2.44%) 3,600 28.82 0 0 8,200 9,000 7,400
23/01/2026 8,200 -0.1 (-1.2%) 5,400 43.56 0 0 8,300 9,100 7,500
22/01/2026 8,300 0.2 (2.47%) 4,700 39.01 0 0 8,100 8,900 7,300
21/01/2026 8,100 -0.3 (-3.57%) 1,358 11.15 0 0 8,400 9,200 7,600
20/01/2026 8,400 0 (0%) 13,811 111.8 0 0 8,400 9,200 7,600
19/01/2026 8,400 0 (0%) 13,219 110.47 0 0 8,400 9,200 7,600
16/01/2026 8,400 0.2 (2.44%) 6,100 50.82 0 0 8,200 9,000 7,400
15/01/2026 9,000 0.1 (1.12%) 54,000 485.46 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.2 (-2.2%) 36,500 327.07 0 0 9,100 10,000 8,200
13/01/2026 9,100 0 (0%) 25,600 231.14 0 0 9,100 10,000 8,200
12/01/2026 9,100 -0.1 (-1.09%) 7,200 65.87 0 0 9,200 10,100 8,300
09/01/2026 9,200 0.1 (1.1%) 6,600 60.09 0 0 9,100 10,000 8,200
08/01/2026 9,100 0 (0%) 29,800 271.18 0 0 9,100 10,000 8,200
07/01/2026 9,100 0 (0%) 9,900 89.59 0 0 9,100 10,000 8,200
06/01/2026 9,100 0.2 (2.25%) 27,000 242.39 0 0 8,900 9,700 8,100
05/01/2026 8,900 -0.3 (-3.26%) 63,000 551.5 0 0 9,200 10,100 8,300
31/12/2025 9,200 0.4 (4.55%) 3,000 27 0 0 8,800 9,600 8,000
30/12/2025 8,800 0.1 (1.15%) 7,900 68.8 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 11,300 98.31 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 3,400 29.37 0 0 8,700 9,500 7,900
25/12/2025 8,700 0 (0%) 22,500 195.75 0 0 8,700 9,500 7,900
24/12/2025 8,700 -0.1 (-1.14%) 26,500 230.56 0 0 8,800 9,600 8,000
23/12/2025 8,800 0.1 (1.15%) 13,000 113.19 0 0 8,700 9,500 7,900
22/12/2025 8,700 -0.1 (-1.14%) 5,290 46.16 0 0 8,800 9,600 8,000
19/12/2025 8,800 -0.1 (-1.12%) 7,405 65.16 0 0 8,900 9,700 8,100
18/12/2025 8,900 0 (0%) 1,300 11.57 0 0 8,900 9,700 8,100
17/12/2025 8,900 0 (0%) 4,501 40.06 0 0 8,900 9,700 8,100
16/12/2025 8,900 0.1 (1.14%) 3,100 27.29 0 0 8,800 9,600 8,000
15/12/2025 8,800 -0.2 (-2.22%) 17,000 150.2 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 4,300 38.7 0 0 9,000 9,900 8,100
11/12/2025 9,000 0.1 (1.12%) 1,942 17.29 0 0 8,900 9,700 8,100
10/12/2025 8,900 0 (0%) 5,600 49.84 0 0 8,900 9,700 8,100
09/12/2025 8,900 -0.1 (-1.11%) 4,208 37.45 0 0 9,000 9,900 8,100
08/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/12/2025 9,000 -0.1 (-1.1%) 27,300 244.11 0 0 9,100 10,000 8,200
03/12/2025 9,100 0 (0%) 15,200 136.81 0 0 9,100 10,000 8,200
02/12/2025 9,100 0.1 (1.11%) 8,800 78.72 0 0 9,000 9,900 8,100
01/12/2025 9,000 -0.3 (-3.23%) 3,100 27.91 0 0 9,300 10,200 8,400
28/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
27/11/2025 9,300 0.3 (3.33%) 8,970 82.8 0 0 9,000 9,900 8,100
26/11/2025 9,000 -0.1 (-1.1%) 6,000 53.71 0 0 9,100 10,000 8,200
25/11/2025 9,100 0.1 (1.11%) 6,200 55.73 0 0 9,000 9,900 8,100
24/11/2025 9,000 -0.1 (-1.1%) 45,900 413.1 0 0 9,100 10,000 8,200
21/11/2025 9,100 0.1 (1.11%) 6,600 59.41 0 0 9,000 9,900 8,100
20/11/2025 9,000 0 (0%) 4,000 35.94 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 8,300 74.7 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 13,700 122.81 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 31,600 281.75 0 0 9,000 9,900 8,100
14/11/2025 9,000 -0.3 (-3.23%) 24,400 216.08 0 0 9,300 10,200 8,400
13/11/2025 9,300 -0.1 (-1.06%) 110,400 975 0 0 9,400 10,300 8,500
12/11/2025 9,400 0.2 (2.17%) 28,600 259.29 0 0 9,200 10,100 8,300
11/11/2025 9,200 -0.4 (-4.17%) 2,310 21.45 0 0 9,600 10,500 8,700
10/11/2025 9,600 -0.1 (-1.03%) 8,200 77.3 0 0 9,700 10,600 8,800
07/11/2025 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
06/11/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/11/2025 9,700 0 (0%) 500 4.81 0 0 9,700 10,600 8,800
04/11/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
03/11/2025 9,700 -0.1 (-1.02%) 11,200 105.96 0 0 9,800 10,700 8,900
31/10/2025 9,800 0.1 (1.03%) 25,000 238.54 0 0 9,700 10,600 8,800
30/10/2025 9,700 0 (0%) 15,300 145.61 0 0 9,700 10,600 8,800
29/10/2025 9,700 0 (0%) 7,300 70.82 0 0 9,700 10,600 8,800
28/10/2025 9,700 0 (0%) 39 0.36 0 0 9,700 10,600 8,800
27/10/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
24/10/2025 9,700 0.1 (1.04%) 166 1.6 0 0 9,600 10,500 8,700
23/10/2025 9,600 -0.2 (-2.04%) 6,600 61.5 0 0 9,800 10,700 8,900
22/10/2025 9,800 0 (0%) 2,200 21.04 0 0 9,800 10,700 8,900
21/10/2025 9,800 0 (0%) 1,509 14.79 0 0 9,800 10,700 8,900
20/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
17/10/2025 9,800 0 (0%) 200 1.93 0 0 9,800 10,700 8,900
16/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
15/10/2025 9,800 0.2 (2.08%) 1,520 14.48 0 0 9,600 10,500 8,700
14/10/2025 9,600 -0.2 (-2.04%) 2,500 23.42 0 0 9,800 10,700 8,900
13/10/2025 9,800 0 (0%) 13,700 132 0 0 9,800 10,700 8,900
10/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
09/10/2025 9,800 0.1 (1.03%) 10,600 103.42 0 0 9,700 10,600 8,800
08/10/2025 9,700 -0.1 (-1.02%) 900 8.65 0 0 9,800 10,700 8,900
07/10/2025 9,800 0 (0%) 5,100 49.98 0 0 9,800 10,700 8,900
06/10/2025 9,800 0 (0%) 6,137 60.06 0 0 9,800 10,700 8,900
03/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
02/10/2025 9,800 0.1 (1.03%) 2,100 20.18 0 0 9,700 10,600 8,800
01/10/2025 9,700 -0.2 (-2.02%) 20,520 201.58 0 0 9,900 10,800 9,000
30/09/2025 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,000 9,000
29/09/2025 10,000 0.4 (4.17%) 19,000 186.51 0 0 9,600 10,500 8,700
26/09/2025 9,600 -0.3 (-3.03%) 800 7.61 0 0 9,900 10,800 9,000
25/09/2025 9,900 0 (0%) 1,200 11.56 0 0 9,900 10,800 9,000
24/09/2025 9,900 0.1 (1.02%) 3,349 32.64 0 0 9,800 10,700 8,900
23/09/2025 9,800 -0.1 (-1.01%) 2,536 24.84 0 0 9,900 10,800 9,000
22/09/2025 9,900 0.1 (1.02%) 24,301 239.96 0 0 9,800 10,700 8,900
19/09/2025 9,800 -0.1 (-1.01%) 6,100 59.16 0 0 9,900 10,800 9,000

Historical Data-ko - BSC

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