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
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
16/02/2026 7,800 0 (0%) 0 0 0 0 7,800 0 0
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
06/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/11/2025 8,800 0.3 (3.53%) 101 0.89 0 0 8,500 9,700 7,300
03/11/2025 8,800 0.8 (10%) 3,100 26.4 0 0 8,000 9,200 6,800
31/10/2025 8,400 -0.3 (-3.45%) 130,107 1,040.9 0 0 8,700 10,000 7,400
30/10/2025 8,700 0 (0%) 2 0.02 0 0 8,700 10,000 7,400
29/10/2025 8,700 0 (0%) 25 0.2 0 0 8,700 10,000 7,400
28/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
23/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
17/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
14/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
13/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
06/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/10/2025 8,700 0.2 (2.35%) 200 1.73 0 0 8,500 9,700 7,300
02/10/2025 8,500 0.8 (10.39%) 100 0.85 0 0 7,700 8,800 6,600
01/10/2025 8,000 0.2 (2.56%) 500 3.83 0 0 7,800 8,900 6,700
30/09/2025 7,800 -0.1 (-1.27%) 100 0.78 0 0 7,900 9,000 6,800
29/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/09/2025 7,900 0.6 (8.22%) 100 0.79 0 0 7,300 8,300 6,300
25/09/2025 7,900 -0.4 (-4.82%) 3,711 27.23 0 0 8,300 9,500 7,100
24/09/2025 8,300 0 (0%) 3 0.02 0 0 8,300 9,500 7,100
23/09/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
22/09/2025 8,300 1 (13.7%) 137 1.13 0 0 7,300 8,300 6,300
19/09/2025 8,300 0.8 (10.67%) 8,820 64.75 0 0 7,500 8,600 6,400
18/09/2025 8,100 -0.2 (-2.41%) 500 3.75 0 0 8,300 9,500 7,100
17/09/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/09/2025 8,300 -0.4 (-4.6%) 700 5.81 0 0 8,700 10,000 7,400
15/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
11/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/09/2025 8,700 0.7 (8.75%) 100 0.87 0 0 8,000 9,200 6,800
09/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/09/2025 8,200 0 (0%) 11,800 93.9 0 0 8,200 9,400 7,000
05/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000

Historical Data-ko - BSC

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