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
20/05/2026 8,100 0.2 (2.53%) 7,000 55.27 0 0 7,900 9,000 6,800
19/05/2026 7,900 -0.1 (-1.25%) 10,450 82.86 0 0 8,000 9,200 6,800
18/05/2026 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
15/05/2026 8,000 0 (0%) 2,901 23.19 0 0 8,000 9,200 6,800
14/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/05/2026 8,000 -0.1 (-1.23%) 500 4 0 0 8,100 9,300 6,900
11/05/2026 8,000 -0.7 (-8.05%) 2,816 22.72 0 0 8,700 10,000 7,400
08/05/2026 8,500 0 (0%) 200 1.74 0 0 8,500 9,700 7,300
07/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/05/2026 8,200 0.1 (1.23%) 13,904 118.22 0 0 8,100 9,300 6,900
05/05/2026 8,100 0.2 (2.53%) 503 4.08 2,000 16 7,900 9,000 6,800
04/05/2026 8,000 -0.2 (-2.44%) 4,203 33.23 0 0 8,200 9,400 7,000
29/04/2026 8,200 0 (0%) 4,004 32.83 0 0 8,200 9,400 7,000
28/04/2026 8,200 0.1 (1.23%) 740 6.06 0 0 8,100 9,300 6,900
24/04/2026 8,000 -0.5 (-5.88%) 1,805 14.58 0 0 8,500 9,700 7,300
23/04/2026 8,200 0.5 (6.49%) 28,205 240.44 0 0 7,700 8,800 6,600
22/04/2026 7,800 0.1 (1.3%) 8,500 65.43 0 0 7,700 8,800 6,600
21/04/2026 7,900 0.2 (2.6%) 12,472 96.09 0 0 7,700 8,800 6,600
20/04/2026 7,900 0.2 (2.6%) 3,526 27.17 0 0 7,700 8,800 6,600
17/04/2026 7,700 0 (0%) 7,109 54.77 0 0 7,700 8,800 6,600
16/04/2026 7,800 0.2 (2.63%) 6,626 50.72 0 0 7,600 8,700 6,500
15/04/2026 7,500 -0.1 (-1.32%) 15,921 121.71 0 0 7,600 8,700 6,500
14/04/2026 7,700 0 (0%) 6,731 50.89 0 0 7,700 8,800 6,600
13/04/2026 7,900 0.1 (1.28%) 14,706 113.02 0 0 7,800 8,900 6,700
10/04/2026 7,900 0 (0%) 24,142 188.16 0 0 7,900 9,000 6,800
09/04/2026 7,800 0.1 (1.3%) 18,973 150.14 0 0 7,700 8,800 6,600
08/04/2026 8,300 -0.3 (-3.49%) 21,775 167.62 0 0 8,600 9,800 7,400
07/04/2026 8,500 -0.4 (-4.49%) 8,710 75.1 0 0 8,900 10,200 7,600
06/04/2026 8,700 -0.3 (-3.33%) 4,904 43.57 0 0 9,000 10,300 7,700
03/04/2026 9,000 0 (0%) 800 7.2 0 0 9,000 10,300 7,700
02/04/2026 9,100 0 (0%) 5,469 49.25 0 0 9,100 10,400 7,800
01/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/03/2026 9,000 -0.4 (-4.26%) 9,309 84.27 0 0 9,400 10,800 8,000
30/03/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
27/03/2026 9,400 0.1 (1.08%) 710 6.67 0 0 9,300 10,600 8,000
26/03/2026 9,400 0.4 (4.44%) 800 7.47 0 0 9,000 10,300 7,700
25/03/2026 9,300 0 (0%) 8,010 72.16 0 0 9,300 10,600 8,000
24/03/2026 9,300 0.1 (1.09%) 8,595 79.92 0 0 9,200 10,500 7,900
23/03/2026 9,200 -0.1 (-1.08%) 1,050 9.65 0 0 9,300 10,600 8,000
20/03/2026 9,300 -0.1 (-1.06%) 6,846 63.62 0 0 9,400 10,800 8,000
19/03/2026 9,400 0 (0%) 1,051 9.88 0 0 9,400 10,800 8,000
18/03/2026 9,400 0 (0%) 10,583 99.45 0 0 9,400 10,800 8,000
17/03/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
16/03/2026 9,400 0.3 (3.3%) 4,900 46.06 0 0 9,100 10,400 7,800
13/03/2026 9,000 -0.4 (-4.26%) 1,600 14.57 0 0 9,400 10,800 8,000
12/03/2026 9,700 0.2 (2.11%) 15,510 145.36 0 0 9,500 10,900 8,100
11/03/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
10/03/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
09/03/2026 9,500 -0.2 (-2.06%) 1,300 12.32 0 0 9,700 11,100 8,300
06/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/03/2026 9,700 0.1 (1.04%) 112 1.08 0 0 9,600 11,000 8,200
03/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/03/2026 9,600 -0.1 (-1.03%) 14,502 139.22 0 0 9,700 11,100 8,300
27/02/2026 9,700 0.1 (1.04%) 18,000 173.79 0 0 9,600 11,000 8,200
26/02/2026 9,700 0.5 (5.43%) 29,763 286.13 0 0 9,200 10,500 7,900
25/02/2026 9,200 0.1 (1.1%) 2,806 25.81 0 0 9,100 10,400 7,800
24/02/2026 9,100 0.1 (1.11%) 19,300 175.62 0 0 9,000 10,300 7,700
23/02/2026 9,000 0 (0%) 20,555 184.49 0 0 9,000 10,300 7,700
13/02/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
12/02/2026 8,700 -0.2 (-2.25%) 10,700 93.59 0 0 8,900 10,200 7,600
11/02/2026 8,900 -0.1 (-1.11%) 3,000 26.75 0 0 9,000 10,300 7,700
10/02/2026 9,000 0 (0%) 1,230 11.07 0 0 9,000 10,300 7,700
09/02/2026 8,900 -0.1 (-1.11%) 5,057 45.37 0 0 9,000 10,300 7,700
06/02/2026 9,000 -0.2 (-2.17%) 2,680 24.19 0 0 9,200 10,500 7,900
05/02/2026 9,200 0 (0%) 570 5.23 0 0 9,200 10,500 7,900
04/02/2026 9,100 0 (0%) 28,091 257.33 0 0 9,100 10,400 7,800
03/02/2026 9,100 0.1 (1.11%) 14,000 127.64 0 0 9,000 10,300 7,700
02/02/2026 8,900 -0.4 (-4.3%) 4,700 42.12 0 0 9,300 10,600 8,000
30/01/2026 9,300 0.1 (1.09%) 54,855 509.22 0 0 9,200 10,500 7,900
29/01/2026 9,100 0 (0%) 46,775 430.38 0 0 9,100 10,400 7,800
28/01/2026 9,000 -0.4 (-4.26%) 33,867 308.01 0 0 9,400 10,800 8,000
27/01/2026 9,400 -0.1 (-1.05%) 1,109 10.42 0 0 9,500 10,900 8,100
26/01/2026 9,500 -0.2 (-2.06%) 3,567 33.91 0 0 9,700 11,100 8,300
23/01/2026 9,600 0.3 (3.23%) 2,674 26.05 0 0 9,300 10,600 8,000
22/01/2026 9,600 -0.1 (-1.03%) 22,869 213.54 0 0 9,700 11,100 8,300
21/01/2026 9,700 0.1 (1.04%) 552 5.34 0 0 9,600 11,000 8,200
20/01/2026 9,900 0.1 (1.02%) 44,980 433.11 0 0 9,800 11,200 8,400
19/01/2026 9,700 -0.2 (-2.02%) 6,163 60.3 0 0 9,900 11,300 8,500
16/01/2026 10,300 0.5 (5.1%) 15,861 156.65 0 0 9,800 11,200 8,400
15/01/2026 9,800 0 (0%) 30,159 295.22 0 0 9,800 11,200 8,400
14/01/2026 9,800 0 (0%) 32,546 319.09 0 0 9,800 11,200 8,400
13/01/2026 10,000 0 (0%) 47,786 466.58 0 0 10,000 11,500 8,500
12/01/2026 10,000 0 (0%) 36,528 364.5 0 0 10,000 11,500 8,500
09/01/2026 10,100 -0.2 (-1.94%) 15,100 151.51 0 0 10,300 11,800 8,800
08/01/2026 10,300 0.3 (3%) 104 1.07 0 0 10,000 11,500 8,500
07/01/2026 10,000 0 (0%) 17 0.17 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 17 0.17 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 5,800 58 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/12/2025 10,000 -0.2 (-1.96%) 7,400 74 0 0 10,200 11,700 8,700
24/12/2025 10,200 0.2 (2%) 1,000 10.2 0 0 10,000 11,500 8,500
23/12/2025 10,000 -0.1 (-0.99%) 11,758 117.59 0 0 10,100 11,600 8,600
22/12/2025 10,100 -0.3 (-2.88%) 100 1.01 0 0 10,400 11,900 8,900
19/12/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
18/12/2025 10,000 -0.3 (-2.91%) 21,306 213.19 0 0 10,300 11,800 8,800
17/12/2025 10,300 -0.1 (-0.96%) 200 2.06 0 0 10,400 11,900 8,900
16/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/12/2025 10,400 0.1 (0.97%) 100 1.04 0 0 10,300 11,800 8,800
12/12/2025 10,300 0 (0%) 4,500 46.35 0 0 10,300 11,800 8,800
11/12/2025 10,300 0 (0%) 900 9.27 0 0 10,300 11,800 8,800
10/12/2025 10,300 0 (0%) 700 7.21 0 0 10,300 11,800 8,800
09/12/2025 10,300 0.3 (3%) 1,202 12.36 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 15,218 152.16 0 0 10,000 11,500 8,500
04/12/2025 10,000 -0.3 (-2.91%) 52,975 530.13 0 0 10,300 11,800 8,800
03/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
02/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/12/2025 10,300 -0.4 (-3.74%) 3,422 35.25 0 0 10,700 12,300 9,100
28/11/2025 10,700 0.1 (0.94%) 300 3.21 0 0 10,600 12,100 9,100
27/11/2025 10,600 0.1 (0.95%) 800 8.44 0 0 10,500 12,000 9,000
26/11/2025 10,500 0.2 (1.94%) 3,400 35.7 0 0 10,300 11,800 8,800
25/11/2025 10,400 0 (0%) 4,300 44.13 0 0 10,400 11,900 8,900
24/11/2025 10,400 0.2 (1.96%) 1,300 13.57 0 0 10,200 11,700 8,700
21/11/2025 10,200 0.1 (0.99%) 1,000 10.2 0 0 10,100 11,600 8,600
20/11/2025 10,100 -0.1 (-0.98%) 600 6.08 0 0 10,200 11,700 8,700

Historical Data-ko - BSC

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