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
02/04/2026 8,300 0 (0%) 179,900 1,491.65 0 0 8,300 9,100 7,500
01/04/2026 8,300 -0.5 (-5.68%) 449,718 3,811.61 0 0 8,800 9,600 8,000
31/03/2026 8,800 0.1 (1.15%) 221,400 1,941.88 0 0 8,700 9,500 7,900
30/03/2026 8,700 0.1 (1.16%) 200,200 1,744 0 0 8,600 9,400 7,800
27/03/2026 8,600 -0.1 (-1.15%) 194,285 1,655.97 0 0 8,700 9,500 7,900
26/03/2026 8,700 0 (0%) 188,800 1,619.3 0 0 8,700 9,500 7,900
25/03/2026 8,700 0.4 (4.82%) 351,200 2,969.89 0 0 8,300 9,100 7,500
24/03/2026 8,300 -0.4 (-4.6%) 288,942 2,441.77 0 0 8,700 9,500 7,900
23/03/2026 8,700 -0.2 (-2.25%) 536,613 4,838.29 0 0 8,900 9,700 8,100
20/03/2026 8,900 0.6 (7.23%) 947,512 8,288.67 0 0 8,300 9,100 7,500
19/03/2026 8,300 0.1 (1.22%) 274,011 2,258.77 0 0 8,200 9,000 7,400
18/03/2026 8,200 0.1 (1.23%) 165,016 1,346.19 0 0 8,100 8,900 7,300
17/03/2026 8,100 -0.2 (-2.41%) 227,091 1,844.78 0 0 8,300 9,100 7,500
16/03/2026 8,300 0 (0%) 338,510 2,745.47 0 0 8,300 9,100 7,500
13/03/2026 8,300 -0.2 (-2.35%) 264,187 2,241.73 0 0 8,500 9,300 7,700
12/03/2026 8,500 0.5 (6.25%) 221,720 1,850.53 0 0 8,000 8,800 7,200
11/03/2026 8,000 0 (0%) 204,300 1,619.34 0 0 8,000 8,800 7,200
10/03/2026 8,000 -0.4 (-4.76%) 237,915 1,945.2 0 0 8,400 9,200 7,600
09/03/2026 8,400 -0.1 (-1.18%) 461,702 4,005.44 0 0 8,500 9,300 7,700
06/03/2026 8,500 0 (0%) 262,400 2,298.31 0 0 8,500 9,300 7,700
05/03/2026 8,500 -0.6 (-6.59%) 524,251 4,503.87 0 0 9,100 10,000 8,200
04/03/2026 9,100 0.8 (9.64%) 1,348,974 12,207.03 0 0 8,300 9,100 7,500
03/03/2026 8,300 0.7 (9.21%) 894,391 7,326.72 0 0 7,600 8,300 6,900
02/03/2026 7,600 0.4 (5.56%) 274,077 2,065.32 0 0 7,200 7,900 6,500
27/02/2026 7,200 -0.2 (-2.7%) 43,503 319.07 0 0 7,400 8,100 6,700
26/02/2026 7,400 0 (0%) 17,704 129.3 0 0 7,400 8,100 6,700
25/02/2026 7,400 0 (0%) 77,400 567.34 0 0 7,400 8,100 6,700
24/02/2026 7,400 0 (0%) 40,738 294.4 0 0 7,400 8,100 6,700
23/02/2026 7,400 0.1 (1.37%) 63,100 461.5 0 0 7,300 8,000 6,600
13/02/2026 7,300 -0.1 (-1.35%) 43,509 319.29 0 0 7,400 8,100 6,700
12/02/2026 7,400 0 (0%) 32,001 236.52 0 0 7,400 8,100 6,700
11/02/2026 7,400 0.1 (1.37%) 15,441 112.83 0 0 7,300 8,000 6,600
10/02/2026 7,300 -0.1 (-1.35%) 37,500 274.57 0 0 7,400 8,100 6,700
09/02/2026 7,400 0.1 (1.37%) 29,602 218.43 0 0 7,300 8,000 6,600
06/02/2026 7,300 -0.1 (-1.35%) 62,400 457.63 0 0 7,400 8,100 6,700
05/02/2026 7,400 -0.3 (-3.9%) 32,341 241.84 0 0 7,700 8,400 7,000
04/02/2026 7,700 -0.1 (-1.28%) 71,500 542.57 0 0 7,800 8,500 7,100
03/02/2026 7,800 0.2 (2.63%) 150,800 1,144.19 0 0 7,600 8,300 6,900
02/02/2026 7,600 -0.1 (-1.3%) 100,742 766.71 0 0 7,700 8,400 7,000
30/01/2026 7,700 -0.1 (-1.28%) 73,750 569.4 0 0 7,800 8,500 7,100
29/01/2026 7,800 -0.1 (-1.27%) 103,014 808.85 0 0 7,900 8,600 7,200
28/01/2026 7,900 0.5 (6.76%) 561,475 4,402.75 0 0 7,400 8,100 6,700
27/01/2026 7,400 0.1 (1.37%) 73,839 546.27 0 0 7,300 8,000 6,600
26/01/2026 7,300 -0.3 (-3.95%) 56,800 413.04 0 0 7,600 8,300 6,900
23/01/2026 7,600 0 (0%) 51,900 385.19 0 0 7,600 8,300 6,900
22/01/2026 7,600 0.2 (2.7%) 25,682 193.1 0 0 7,400 8,100 6,700
21/01/2026 7,400 0.1 (1.37%) 70,619 523.31 0 0 7,300 8,000 6,600
20/01/2026 7,300 -0.5 (-6.41%) 124,400 930.04 0 0 7,800 8,500 7,100
19/01/2026 7,800 0 (0%) 162,000 1,283.39 0 0 7,800 8,500 7,100
16/01/2026 7,800 0.6 (8.33%) 207,479 1,580.67 0 0 7,200 7,900 6,500
15/01/2026 7,200 0.2 (2.86%) 360,000 2,533.91 0 0 7,000 7,700 6,300
14/01/2026 7,000 0 (0%) 21,500 149.32 0 0 7,000 7,700 6,300
13/01/2026 7,000 0 (0%) 5,322 37.17 0 0 7,000 7,700 6,300
12/01/2026 7,000 -0.1 (-1.41%) 83,911 587.03 0 0 7,100 7,800 6,400
09/01/2026 7,100 0.1 (1.43%) 16,629 116.4 0 0 7,000 7,700 6,300
08/01/2026 7,000 0 (0%) 39,461 276.04 0 0 7,000 7,700 6,300
07/01/2026 7,000 0.1 (1.45%) 37,325 260.54 0 0 6,900 7,500 6,300
06/01/2026 6,900 -0.2 (-2.82%) 25,600 178.61 0 0 7,100 7,800 6,400
05/01/2026 7,100 0 (0%) 4,137 29.08 0 0 7,100 7,800 6,400
31/12/2025 7,100 0 (0%) 3,950 27.63 0 0 7,100 7,800 6,400
30/12/2025 7,100 0 (0%) 2,400 16.83 0 0 7,100 7,800 6,400
29/12/2025 7,100 0.1 (1.43%) 15,175 105.56 0 0 7,000 7,700 6,300
26/12/2025 7,000 -0.1 (-1.41%) 7,600 53.21 0 0 7,100 7,800 6,400
25/12/2025 7,100 0 (0%) 5,700 40.22 0 0 7,100 7,800 6,400
24/12/2025 7,100 0 (0%) 3,700 26.04 0 0 7,100 7,800 6,400
23/12/2025 7,100 -0.1 (-1.39%) 80,600 565.56 0 0 7,200 7,900 6,500
22/12/2025 7,200 0 (0%) 42,200 295.74 0 0 7,200 7,900 6,500
19/12/2025 7,200 0.1 (1.41%) 25,611 180.61 0 0 7,100 7,800 6,400
18/12/2025 7,100 -0.1 (-1.39%) 708 5.05 0 0 7,200 7,900 6,500
17/12/2025 7,200 0 (0%) 12,300 88.36 0 0 7,200 7,900 6,500
16/12/2025 7,200 -0.1 (-1.37%) 18,100 130.21 0 0 7,300 8,000 6,600
15/12/2025 7,300 0 (0%) 5,200 37.46 0 0 7,300 8,000 6,600
12/12/2025 7,300 0.1 (1.39%) 53,739 385.82 0 0 7,200 7,900 6,500
11/12/2025 7,200 0 (0%) 13,300 95.39 0 0 7,200 7,900 6,500
10/12/2025 7,200 0.1 (1.41%) 30,600 220.14 0 0 7,100 7,800 6,400
09/12/2025 7,100 0 (0%) 14,600 103.72 0 0 7,100 7,800 6,400
08/12/2025 7,100 -0.1 (-1.39%) 28,747 204.12 0 0 7,200 7,900 6,500
05/12/2025 7,200 0 (0%) 11,300 80.87 0 0 7,200 7,900 6,500
04/12/2025 7,200 0.1 (1.41%) 34,500 247.65 0 0 7,100 7,800 6,400
03/12/2025 7,100 0 (0%) 26,000 184.66 0 0 7,100 7,800 6,400
02/12/2025 7,100 -0.1 (-1.39%) 29,610 207.38 0 0 7,200 7,900 6,500
01/12/2025 7,200 0 (0%) 17,200 119.8 0 0 7,200 7,900 6,500
28/11/2025 7,200 -0.1 (-1.37%) 12,400 88.16 0 0 7,300 8,000 6,600
27/11/2025 7,300 0 (0%) 26,400 186.26 0 0 7,300 8,000 6,600
26/11/2025 7,300 0 (0%) 26,500 188.6 0 0 7,300 8,000 6,600
25/11/2025 7,300 0.2 (2.82%) 69,800 504.17 0 0 7,100 7,800 6,400
24/11/2025 7,100 0 (0%) 11,500 81.07 0 0 7,100 7,800 6,400
21/11/2025 7,100 -0.1 (-1.39%) 44,200 310.08 0 0 7,200 7,900 6,500
20/11/2025 7,200 0 (0%) 53,400 384.29 0 0 7,200 7,900 6,500
19/11/2025 7,200 -0.1 (-1.37%) 34,000 238.87 0 0 7,300 8,000 6,600
18/11/2025 7,300 0 (0%) 8,655 61.86 0 0 7,300 8,000 6,600
17/11/2025 7,300 0 (0%) 23,900 170.31 0 0 7,300 8,000 6,600
14/11/2025 7,300 0 (0%) 16,400 118.17 0 0 7,300 8,000 6,600
13/11/2025 7,300 -0.1 (-1.35%) 19,700 143.99 0 0 7,400 8,100 6,700
12/11/2025 7,400 0 (0%) 13,561 100.31 0 0 7,400 8,100 6,700
11/11/2025 7,400 0 (0%) 33,700 246.8 0 0 7,400 8,100 6,700
10/11/2025 7,400 0 (0%) 101,900 748.44 0 0 7,400 8,100 6,700
07/11/2025 7,400 0.3 (4.23%) 117,561 844.66 0 0 7,100 7,800 6,400
06/11/2025 7,100 0.2 (2.9%) 88,300 622.18 0 0 6,900 7,500 6,300
05/11/2025 6,900 -0.1 (-1.43%) 13,300 92.9 0 0 7,000 7,700 6,300
04/11/2025 7,000 0 (0%) 26,102 179.68 0 0 7,000 7,700 6,300
03/11/2025 7,000 0 (0%) 13,204 92.22 0 0 7,000 7,700 6,300
31/10/2025 7,000 0 (0%) 7,100 49.72 0 0 7,000 7,700 6,300
30/10/2025 7,000 0.1 (1.45%) 18,400 127.65 0 0 6,900 7,500 6,300
29/10/2025 6,900 -0.1 (-1.43%) 36,600 253.55 0 0 7,000 7,700 6,300
28/10/2025 7,000 0.1 (1.45%) 28,200 194.83 0 0 6,900 7,500 6,300
27/10/2025 6,900 -0.2 (-2.82%) 29,200 203.32 0 0 7,100 7,800 6,400
24/10/2025 7,100 -0.1 (-1.39%) 33,500 234.62 0 0 7,200 7,900 6,500
23/10/2025 7,200 0 (0%) 26,664 187.29 0 0 7,200 7,900 6,500
22/10/2025 7,200 0 (0%) 5,000 35.33 0 0 7,200 7,900 6,500
21/10/2025 7,200 0.1 (1.41%) 23,200 163.35 0 0 7,100 7,800 6,400
20/10/2025 7,100 -0.1 (-1.39%) 99,014 715.43 0 0 7,200 7,900 6,500
17/10/2025 7,200 0.1 (1.41%) 99,530 726.7 0 0 7,100 7,800 6,400
16/10/2025 7,100 -0.1 (-1.39%) 48,000 344.03 0 0 7,200 7,900 6,500
15/10/2025 7,200 -0.1 (-1.37%) 29,470 210.58 0 0 7,300 8,000 6,600
14/10/2025 7,300 0 (0%) 67,200 483.86 0 0 7,300 8,000 6,600
13/10/2025 7,300 -0.1 (-1.35%) 65,000 472.69 0 0 7,400 8,100 6,700
10/10/2025 7,400 -0.1 (-1.33%) 80,050 594 0 0 7,500 8,200 6,800
09/10/2025 7,500 0 (0%) 53,052 397.1 0 0 7,500 8,200 6,800
08/10/2025 7,500 -0.3 (-3.85%) 67,900 513.28 0 0 7,800 8,500 7,100
07/10/2025 7,800 0.1 (1.3%) 41,200 316.37 0 0 7,700 8,400 7,000
06/10/2025 7,700 -0.2 (-2.53%) 56,615 432.94 0 0 7,900 8,600 7,200
03/10/2025 7,900 -0.1 (-1.25%) 43,300 335.42 0 0 8,000 8,800 7,200
02/10/2025 8,000 0 (0%) 25,602 201.28 0 0 8,000 8,800 7,200

Historical Data-ko - BSC

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