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
05/03/2026 8,000 -0.3 (-3.61%) 1,000 8 0 0 8,300 8,880 7,720
04/03/2026 8,300 0 (0%) 500 4.15 0 0 8,300 8,880 7,720
03/03/2026 8,300 0.02 (0.24%) 100 0.83 0 0 8,280 8,850 7,710
02/03/2026 8,280 0.28 (3.5%) 100 0.83 0 0 8,000 8,560 7,440
27/02/2026 8,000 0.1 (1.27%) 5,900 47.2 0 0 7,900 8,450 7,350
26/02/2026 7,900 -0.5 (-5.95%) 10,100 80.08 0 0 8,400 8,980 7,820
25/02/2026 8,400 0.3 (3.7%) 1,100 9.04 0 0 8,100 8,660 7,540
24/02/2026 8,100 0 (0%) 700 5.67 0 0 8,100 8,660 7,540
23/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
16/02/2026 8,100 0 (0%) 0 0 0 0 8,100 0 0
13/02/2026 8,100 0.48 (6.3%) 200 1.59 0 0 7,620 8,150 7,090
12/02/2026 7,620 0 (0%) 0 0 0 0 7,620 8,150 7,090
11/02/2026 7,620 -0.53 (-6.5%) 2,100 17.98 0 0 8,150 8,720 7,580
10/02/2026 8,150 0 (0%) 0 0 0 0 8,150 8,720 7,580
09/02/2026 8,150 -0.05 (-0.61%) 1,100 8.97 0 0 8,200 8,770 7,630
06/02/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
05/02/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
04/02/2026 8,200 0.05 (0.61%) 500 4.1 0 0 8,150 8,720 7,580
03/02/2026 8,150 -0.06 (-0.73%) 2,000 16.31 0 0 8,210 8,780 7,640
02/02/2026 8,210 -0.01 (-0.12%) 3,200 26.26 0 0 8,220 8,790 7,650
30/01/2026 8,220 -0.08 (-0.96%) 1,100 9.04 0 0 8,300 8,880 7,720
29/01/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
28/01/2026 8,300 -0.55 (-6.21%) 1,600 13.28 0 0 8,850 9,460 8,240
27/01/2026 8,850 0 (0%) 0 0 0 0 8,850 9,460 8,240
26/01/2026 8,850 0 (0%) 0 0 0 0 8,850 9,460 8,240
23/01/2026 8,850 0.1 (1.14%) 200 1.77 0 0 8,750 9,360 8,140
22/01/2026 8,750 0.1 (1.16%) 2,700 23.55 0 0 8,650 9,250 8,050
21/01/2026 8,650 0.05 (0.58%) 69,300 595.99 0 0 8,600 9,200 8,000
20/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
19/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
16/01/2026 8,600 0.3 (3.61%) 2,700 23.14 0 0 8,300 8,880 7,720
15/01/2026 8,300 0.3 (3.75%) 300 2.46 0 0 8,000 8,560 7,440
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
09/01/2026 8,000 -0.5 (-5.88%) 500 4.04 0 0 8,500 9,090 7,910
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
05/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
31/12/2025 8,500 0 (0%) 200 1.7 0 0 8,500 9,090 7,910
30/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
24/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
23/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
22/12/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
19/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
18/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
17/12/2025 8,500 -0.29 (-3.3%) 100 0.85 0 0 8,790 9,400 8,180
16/12/2025 8,790 0 (0%) 100 0.88 0 0 8,790 9,400 8,180
15/12/2025 8,790 0 (0%) 0 0 0 0 8,790 9,400 8,180
12/12/2025 8,790 0 (0%) 0 0 0 0 8,790 9,400 8,180
11/12/2025 8,790 0 (0%) 200 1.76 0 0 8,790 9,400 8,180
10/12/2025 8,790 0 (0%) 200 1.76 0 0 8,790 9,400 8,180
09/12/2025 8,790 0.09 (1.03%) 1,000 8.7 0 0 8,700 9,300 8,100
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,300 8,100
05/12/2025 8,700 0 (0%) 100 0.87 0 0 8,700 9,300 8,100
04/12/2025 8,700 0 (0%) 10,100 87.87 0 0 8,700 9,300 8,100
03/12/2025 8,700 -0.1 (-1.14%) 300 2.58 0 0 8,800 9,410 8,190
02/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,410 8,190
01/12/2025 8,800 -0.05 (-0.56%) 300 2.65 0 0 8,850 9,460 8,240
28/11/2025 8,850 0 (0%) 0 0 0 0 8,850 9,460 8,240
27/11/2025 8,850 -0.65 (-6.84%) 300 2.66 0 0 9,500 10,150 8,840
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
20/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
19/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
18/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
17/11/2025 9,500 0.56 (6.26%) 1,200 11.39 0 0 8,940 9,560 8,320
14/11/2025 8,940 0 (0%) 0 0 0 0 8,940 9,560 8,320
13/11/2025 9,440 0 (0%) 7,800 73.63 0 0 9,440 10,100 8,780
12/11/2025 9,440 0.57 (6.43%) 900 8.04 0 0 8,870 9,490 8,250
11/11/2025 8,870 0 (0%) 0 0 0 0 8,870 9,490 8,250
10/11/2025 8,870 0.01 (0.11%) 1,500 13.31 0 0 8,860 9,480 8,240
07/11/2025 8,860 0 (0%) 0 0 0 0 8,860 9,480 8,240
06/11/2025 8,860 0 (0%) 900 7.97 0 0 8,860 9,480 8,240
05/11/2025 8,860 0 (0%) 0 0 0 0 8,860 9,480 8,240
04/11/2025 8,860 0 (0%) 500 4.43 0 0 8,860 9,480 8,240
03/11/2025 8,860 -0.64 (-6.74%) 200 1.77 0 0 9,500 10,150 8,840
31/10/2025 9,500 -0.4 (-4.04%) 6,000 55.84 0 0 9,900 10,550 9,210
30/10/2025 9,900 0.2 (2.06%) 1,000 9.26 0 0 9,700 10,350 9,030
29/10/2025 9,700 -0.1 (-1.02%) 2,100 19.85 0 0 9,800 10,450 9,120
28/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
27/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
24/10/2025 9,800 0.31 (3.27%) 500 4.92 0 0 9,490 10,150 8,830
23/10/2025 9,490 0.49 (5.44%) 600 5.71 0 0 9,000 9,630 8,370
22/10/2025 9,000 0.13 (1.47%) 1,000 8.38 0 0 8,870 9,490 8,250
21/10/2025 8,870 -0.66 (-6.93%) 2,300 20.41 0 0 9,530 10,150 8,870
20/10/2025 9,530 0 (0%) 1,400 13.02 0 0 9,530 10,150 8,870
17/10/2025 9,530 -0.42 (-4.22%) 1,400 13.17 0 0 9,950 10,600 9,260
16/10/2025 9,950 0.42 (4.41%) 600 5.86 0 0 9,530 10,150 8,870
15/10/2025 9,530 0 (0%) 600 5.72 0 0 9,530 10,150 8,870
14/10/2025 9,530 -0.01 (-0.1%) 6,800 64.88 0 0 9,540 10,200 8,880
13/10/2025 9,540 -0.71 (-6.93%) 7,200 68.92 0 0 10,250 10,950 9,540
10/10/2025 10,250 0.53 (5.45%) 4,400 40.78 0 0 9,720 10,400 9,040
09/10/2025 9,720 0.01 (0.1%) 1,000 9.31 0 0 9,710 10,350 9,040
08/10/2025 9,710 0.61 (6.7%) 600 5.59 0 0 9,100 9,730 8,470
07/10/2025 9,100 -0.49 (-5.11%) 2,600 23.84 0 0 9,590 10,250 8,920
06/10/2025 9,590 -0.01 (-0.1%) 200 1.92 0 0 9,600 10,250 8,930
03/10/2025 9,600 0.45 (4.92%) 1,900 17.4 0 0 9,150 9,790 8,510
02/10/2025 9,150 0 (0%) 0 0 0 0 9,150 9,790 8,510
01/10/2025 9,150 -0.65 (-6.63%) 3,100 28.33 0 0 9,800 10,450 9,120
30/09/2025 9,800 -0.11 (-1.11%) 6,100 59.46 0 0 9,910 10,600 9,220
29/09/2025 9,910 0 (0%) 4,400 43.64 0 0 9,910 10,600 9,220
26/09/2025 9,910 0 (0%) 100 0.99 0 0 9,910 10,600 9,220
25/09/2025 9,910 -0.74 (-6.95%) 7,400 73.35 0 0 10,650 11,350 9,910
24/09/2025 10,650 0.2 (1.91%) 20,300 200.46 0 0 10,450 11,150 9,720
23/09/2025 10,450 -0.1 (-0.95%) 15,600 153.35 0 0 10,550 11,250 9,820
22/09/2025 10,550 -0.75 (-6.64%) 15,900 168.29 0 0 11,300 12,050 10,550
19/09/2025 11,300 0.7 (6.6%) 81,800 917.63 0 0 10,600 11,300 9,860
18/09/2025 10,600 0.65 (6.53%) 27,000 286.2 0 0 9,950 10,600 9,260
17/09/2025 9,950 0.65 (6.99%) 13,700 135.25 0 0 9,300 9,950 8,650
16/09/2025 9,300 -0.2 (-2.11%) 100 0.93 0 0 9,500 10,150 8,840
15/09/2025 9,500 -0.15 (-1.55%) 100 0.95 0 0 9,650 10,300 8,980
12/09/2025 9,650 -0.08 (-0.82%) 1,000 9.16 0 0 9,730 10,400 9,050
11/09/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
10/09/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
09/09/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
08/09/2025 9,730 -0.01 (-0.1%) 400 3.69 0 0 9,740 10,400 9,060
05/09/2025 9,740 0.16 (1.67%) 100 0.97 0 0 9,580 10,250 8,910

Historical Data-ko - BSC

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