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
07/05/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
06/05/2026 8,100 -0.1 (-1.22%) 1,500 11.82 0 0 8,200 9,400 7,000
05/05/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
04/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/04/2026 8,400 -0.1 (-1.18%) 200 1.57 0 0 8,500 9,700 7,300
28/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/04/2026 8,500 0 (0%) 7 0.05 0 0 8,500 9,700 7,300
14/04/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
13/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/04/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
09/04/2026 8,100 0.4 (5.19%) 100 0.81 0 0 7,700 8,800 6,600
08/04/2026 7,900 -0.1 (-1.25%) 1,417 10.84 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0.7 (9.59%) 7,200 57.63 0 0 7,300 8,300 6,300
03/04/2026 8,100 0.7 (9.46%) 2,900 21.25 0 0 7,400 8,500 6,300
02/04/2026 7,600 -0.8 (-9.52%) 3,400 25.06 0 0 8,400 9,600 7,200
01/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
31/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/03/2026 8,000 0.3 (3.9%) 200 1.68 0 0 7,700 8,800 6,600
23/03/2026 7,700 0.8 (11.59%) 1,200 9.25 0 0 6,900 7,900 5,900
20/03/2026 7,800 -0.2 (-2.5%) 3,800 26.03 0 0 8,000 9,200 6,800
19/03/2026 8,100 -0.4 (-4.71%) 48,100 384.81 0 0 8,500 9,700 7,300
18/03/2026 8,500 0.5 (6.25%) 109 0.93 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,200 -0.1 (-1.2%) 256,700 2,053.62 0 0 8,300 9,500 7,100
11/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/03/2026 8,300 -0.3 (-3.49%) 8,400 69.72 0 0 8,600 9,800 7,400
09/03/2026 8,200 0 (0%) 300 2.57 0 0 8,200 9,400 7,000
06/03/2026 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
05/03/2026 8,100 0.2 (2.53%) 14,000 112.68 0 0 7,900 9,000 6,800
04/03/2026 7,900 0.1 (1.28%) 200 1.57 0 0 7,800 8,900 6,700
03/03/2026 7,900 0.4 (5.33%) 8,700 67.67 0 0 7,500 8,600 6,400
02/03/2026 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400
27/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/02/2026 7,500 0.6 (8.7%) 100 0.75 0 0 6,900 7,900 5,900
25/02/2026 7,900 -0.1 (-1.25%) 6,800 46.63 0 0 8,000 9,200 6,800
24/02/2026 7,500 -0.4 (-5.06%) 200 1.59 0 0 7,900 9,000 6,800
23/02/2026 7,900 0.2 (2.6%) 101 0.8 0 0 7,700 8,800 6,600
13/02/2026 7,800 -1 (-11.36%) 2,800 21.6 0 0 8,800 10,100 7,500
12/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/02/2026 8,500 -0.4 (-4.49%) 59,300 521.86 0 0 8,900 10,200 7,600
06/02/2026 8,900 0 (0%) 100 0.89 0 0 8,900 10,200 7,600
05/02/2026 8,900 1.1 (14.1%) 100 0.89 0 0 7,800 8,900 6,700
04/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
02/02/2026 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,800 6,600
30/01/2026 7,700 -0.8 (-9.41%) 20,000 154 0 0 8,500 9,700 7,300
29/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/01/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
27/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/01/2026 8,600 0.1 (1.18%) 15,100 128.36 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/01/2026 8,500 -0.2 (-2.3%) 5,900 50.15 0 0 8,700 10,000 7,400
09/01/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/01/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/01/2026 8,700 -0.1 (-1.14%) 2,800 24.36 0 0 8,800 10,100 7,500
06/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
31/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/12/2025 8,800 -0.1 (-1.12%) 500 4.4 0 0 8,900 10,200 7,600
25/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/12/2025 9,000 0.1 (1.12%) 55,900 497.52 0 0 8,900 10,200 7,600
12/12/2025 8,900 -0.1 (-1.11%) 341,800 3,041.58 0 0 9,000 10,300 7,700
11/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/12/2025 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
08/12/2025 8,400 0 (0%) 1,100 9.35 0 0 8,400 9,600 7,200
05/12/2025 8,500 -0.3 (-3.41%) 200,200 1,681.7 0 0 8,800 10,100 7,500
04/12/2025 8,800 -0.3 (-3.3%) 40,000 352 0 0 9,100 10,400 7,800
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/12/2025 9,100 -1.6 (-14.95%) 101 0.92 0 0 10,700 12,300 9,100
28/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/11/2025 10,700 0 (0%) 2 0.02 0 0 10,700 12,300 9,100
26/11/2025 10,700 0 (0%) 7 0.07 0 0 10,700 12,300 9,100
25/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
24/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
21/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
19/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
18/11/2025 10,700 1.3 (13.83%) 100 1.07 0 0 9,400 10,800 8,000
17/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/11/2025 9,400 0.6 (6.82%) 101 0.95 0 0 8,800 10,100 7,500
12/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500

Historical Data-ko - BSC

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