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
06/02/2026 8,400 -0.1 (-1.18%) 68,421 569.19 0 0 8,500 9,300 7,700
05/02/2026 8,500 0 (0%) 2,801 23.8 0 0 8,500 9,300 7,700
04/02/2026 8,500 -0.1 (-1.16%) 18,927 160.88 0 0 8,600 9,400 7,800
03/02/2026 8,600 0 (0%) 20,300 174.62 0 0 8,600 9,400 7,800
02/02/2026 8,600 -0.2 (-2.27%) 61,203 528.06 0 0 8,800 9,600 8,000
30/01/2026 8,800 0.1 (1.15%) 14,211 123.1 0 0 8,700 9,500 7,900
29/01/2026 8,700 -0.1 (-1.14%) 2,501 21.77 0 0 8,800 9,600 8,000
28/01/2026 8,800 0 (0%) 73,800 643.05 0 0 8,800 9,600 8,000
27/01/2026 8,800 0 (0%) 6,700 58.1 0 0 8,800 9,600 8,000
26/01/2026 8,800 -0.2 (-2.22%) 37,433 327.42 0 0 9,000 9,900 8,100
23/01/2026 9,000 0 (0%) 49,322 442.79 0 0 9,000 9,900 8,100
22/01/2026 9,000 -0.1 (-1.1%) 39,310 353.08 0 0 9,100 10,000 8,200
21/01/2026 9,100 0.4 (4.6%) 71,732 649.89 0 0 8,700 9,500 7,900
20/01/2026 8,700 -0.3 (-3.33%) 8,128 71.68 0 0 9,000 9,900 8,100
19/01/2026 9,000 0.2 (2.27%) 82,162 736.97 0 0 8,800 9,600 8,000
16/01/2026 8,800 0.5 (6.02%) 50,889 437.15 0 0 8,300 9,100 7,500
15/01/2026 8,300 0.3 (3.75%) 99,525 798.93 0 0 8,000 8,800 7,200
14/01/2026 8,000 -0.1 (-1.23%) 14,002 111.33 0 0 8,100 8,900 7,300
13/01/2026 8,100 0.1 (1.25%) 62,400 481.1 0 0 8,000 8,800 7,200
12/01/2026 8,000 0 (0%) 4,608 36.68 0 0 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 40,200 321.6 0 0 8,000 8,800 7,200
08/01/2026 8,000 0.1 (1.27%) 20,001 159.4 0 0 7,900 8,600 7,200
07/01/2026 7,900 0 (0%) 9,000 71.27 0 0 7,900 8,600 7,200
06/01/2026 7,900 0 (0%) 3,700 29.23 0 0 7,900 8,600 7,200
05/01/2026 7,900 0 (0%) 7,100 56.55 0 0 7,900 8,600 7,200
31/12/2025 7,900 0 (0%) 400 3.16 0 0 7,900 8,600 7,200
30/12/2025 7,900 0 (0%) 301 2.38 0 0 7,900 8,600 7,200
29/12/2025 7,900 0 (0%) 2,042 16.13 0 0 7,900 8,600 7,200
26/12/2025 7,900 -0.1 (-1.25%) 5,300 41.85 0 0 8,000 8,800 7,200
25/12/2025 8,000 0 (0%) 8,400 67 0 0 8,000 8,800 7,200
24/12/2025 8,000 0.1 (1.27%) 15,411 123.18 0 0 7,900 8,600 7,200
23/12/2025 7,900 0 (0%) 6,700 52.93 0 0 7,900 8,600 7,200
22/12/2025 7,900 0 (0%) 15,789 124.73 0 0 7,900 8,600 7,200
19/12/2025 7,900 0 (0%) 7,822 61.79 0 0 7,900 8,600 7,200
18/12/2025 7,900 -0.1 (-1.25%) 5,500 43.05 0 0 8,000 8,800 7,200
17/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
16/12/2025 8,000 0.1 (1.27%) 12,600 98.61 0 0 7,900 8,600 7,200
15/12/2025 7,900 0.1 (1.28%) 8,700 67.87 0 0 7,800 8,500 7,100
12/12/2025 7,800 -0.2 (-2.5%) 12,002 94.2 0 0 8,000 8,800 7,200
11/12/2025 8,000 0.2 (2.56%) 400 3.16 0 0 7,800 8,500 7,100
10/12/2025 7,800 -0.1 (-1.27%) 5,100 39.97 0 0 7,900 8,600 7,200
09/12/2025 7,900 0 (0%) 7,800 61.62 0 0 7,900 8,600 7,200
08/12/2025 7,900 0 (0%) 1,400 11.1 0 0 7,900 8,600 7,200
05/12/2025 7,900 -0.1 (-1.25%) 19,900 159.06 0 0 8,000 8,800 7,200
04/12/2025 8,000 0 (0%) 42,219 336.57 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 7,201 56.92 0 0 8,000 8,800 7,200
02/12/2025 8,000 0 (0%) 1,500 12 0 0 8,000 8,800 7,200
01/12/2025 8,000 0 (0%) 6,300 50.4 0 0 8,000 8,800 7,200
28/11/2025 8,000 0 (0%) 7,500 58.79 0 0 8,000 8,800 7,200
27/11/2025 8,000 -0.1 (-1.23%) 11,400 91.33 0 0 8,100 8,900 7,300
26/11/2025 8,100 0 (0%) 14,212 113.8 0 0 8,100 8,900 7,300
25/11/2025 8,100 0.1 (1.25%) 119,000 953.77 0 0 8,000 8,800 7,200
24/11/2025 8,000 0.1 (1.27%) 4,244 33.94 0 0 7,900 8,600 7,200
21/11/2025 7,900 0 (0%) 11,000 86.9 0 0 7,900 8,600 7,200
20/11/2025 7,900 0 (0%) 2,300 18.16 0 0 7,900 8,600 7,200
19/11/2025 7,900 -0.1 (-1.25%) 16,800 132.75 0 0 8,000 8,800 7,200
18/11/2025 8,000 0 (0%) 3,200 25.61 0 0 8,000 8,800 7,200
17/11/2025 8,000 0 (0%) 6,600 52.78 0 0 8,000 8,800 7,200
14/11/2025 8,000 0 (0%) 453 3.63 0 0 8,000 8,800 7,200
13/11/2025 8,000 0 (0%) 5,000 39.9 0 0 8,000 8,800 7,200
12/11/2025 8,000 0 (0%) 30,100 240.8 0 0 8,000 8,800 7,200
11/11/2025 8,000 0 (0%) 11,600 89.23 0 0 8,000 8,800 7,200
10/11/2025 8,000 0.1 (1.27%) 4,003 31.23 0 0 7,900 8,600 7,200
07/11/2025 7,900 -0.1 (-1.25%) 13,003 102.73 0 0 8,000 8,800 7,200
06/11/2025 8,000 0 (0%) 2,300 18.4 0 0 8,000 8,800 7,200
05/11/2025 8,000 0 (0%) 10,800 85.79 0 0 8,000 8,800 7,200
04/11/2025 8,000 0 (0%) 521 4.13 0 0 8,000 8,800 7,200
03/11/2025 8,000 0 (0%) 3,440 27.52 0 0 8,000 8,800 7,200
31/10/2025 8,000 -0.1 (-1.23%) 12,700 101.6 0 0 8,100 8,900 7,300
30/10/2025 8,100 0.1 (1.25%) 6,901 55.12 0 0 8,000 8,800 7,200
29/10/2025 8,000 0 (0%) 2,000 16 0 0 8,000 8,800 7,200
28/10/2025 8,000 0 (0%) 11,500 92.07 0 0 8,000 8,800 7,200
27/10/2025 8,000 -0.1 (-1.23%) 5,529 44.23 0 0 8,100 8,900 7,300
24/10/2025 8,100 0 (0%) 20 0.16 0 0 8,100 8,900 7,300
23/10/2025 8,100 0.3 (3.85%) 8,045 63.14 0 0 7,800 8,500 7,100
22/10/2025 7,800 -0.2 (-2.5%) 2,600 20.5 0 0 8,000 8,800 7,200
21/10/2025 8,000 0.1 (1.27%) 1,700 13.45 0 0 7,900 8,600 7,200
20/10/2025 7,900 -0.1 (-1.25%) 12,219 96.94 0 0 8,000 8,800 7,200
17/10/2025 8,000 0.1 (1.27%) 4,500 36.2 0 0 7,900 8,600 7,200
16/10/2025 7,900 -0.2 (-2.47%) 5,200 41.42 0 0 8,100 8,900 7,300
15/10/2025 8,100 -0.1 (-1.22%) 13,100 104.81 0 0 8,200 9,000 7,400
14/10/2025 8,200 0 (0%) 2,510 20.24 0 0 8,200 9,000 7,400
13/10/2025 8,200 0 (0%) 8,100 65.12 0 0 8,200 9,000 7,400
10/10/2025 8,200 0.1 (1.23%) 2,600 21.02 0 0 8,100 8,900 7,300
09/10/2025 8,100 -0.1 (-1.22%) 1,501 12.16 0 0 8,200 9,000 7,400
08/10/2025 8,200 0.1 (1.23%) 9,344 75.64 0 0 8,100 8,900 7,300
07/10/2025 8,100 0 (0%) 2,008 16.27 0 0 8,100 8,900 7,300
06/10/2025 8,100 -0.1 (-1.22%) 1,701 13.84 0 0 8,200 9,000 7,400
03/10/2025 8,200 0 (0%) 8,222 66.61 0 0 8,200 9,000 7,400
02/10/2025 8,200 0 (0%) 1,001 8.21 0 0 8,200 9,000 7,400
01/10/2025 8,200 0 (0%) 102 0.84 0 0 8,200 9,000 7,400
30/09/2025 8,200 0 (0%) 24,707 199.23 0 0 8,200 9,000 7,400
29/09/2025 8,200 0 (0%) 2,388 19.48 0 0 8,200 9,000 7,400
26/09/2025 8,200 0 (0%) 14,148 114.62 0 0 8,200 9,000 7,400
25/09/2025 8,200 0 (0%) 512 4.18 0 0 8,200 9,000 7,400
24/09/2025 8,200 0 (0%) 6,870 55.49 0 0 8,200 9,000 7,400
23/09/2025 8,200 0.1 (1.23%) 5,911 47.35 0 0 8,100 8,900 7,300
22/09/2025 8,100 0 (0%) 33,000 265.59 0 0 8,100 8,900 7,300
19/09/2025 8,100 -0.2 (-2.41%) 14,600 119.57 0 0 8,300 9,100 7,500
18/09/2025 8,300 0 (0%) 8,200 67.34 0 0 8,300 9,100 7,500
17/09/2025 8,300 -0.1 (-1.19%) 10,631 88.39 0 0 8,400 9,200 7,600
16/09/2025 8,400 0 (0%) 5,603 46.97 0 0 8,400 9,200 7,600
15/09/2025 8,400 0.1 (1.2%) 1,752 14.55 0 0 8,300 9,100 7,500
12/09/2025 8,300 -0.1 (-1.19%) 15,971 132.55 0 0 8,400 9,200 7,600
11/09/2025 8,400 0 (0%) 13,500 110.72 0 0 8,400 9,200 7,600
10/09/2025 8,400 0.2 (2.44%) 1,510 12.62 0 0 8,200 9,000 7,400
09/09/2025 8,200 -0.2 (-2.38%) 6,612 54.25 0 0 8,400 9,200 7,600
08/09/2025 8,400 0 (0%) 5,000 42 0 0 8,400 9,200 7,600
05/09/2025 8,400 0.3 (3.7%) 30,812 255.7 0 0 8,100 8,900 7,300
04/09/2025 8,100 -0.2 (-2.41%) 32,502 266.37 0 0 8,300 9,100 7,500
03/09/2025 8,300 -0.1 (-1.19%) 9,301 76.78 0 0 8,400 9,200 7,600
29/08/2025 8,400 0 (0%) 17,445 144.89 0 0 8,400 9,200 7,600
28/08/2025 8,400 0 (0%) 4,700 39.48 0 0 8,400 9,200 7,600
27/08/2025 8,400 0 (0%) 22,611 187.16 0 0 8,400 9,200 7,600
26/08/2025 8,400 -0.1 (-1.18%) 10,608 88.84 0 0 8,500 9,300 7,700
25/08/2025 8,500 0.1 (1.19%) 15,165 126.1 0 0 8,400 9,200 7,600
22/08/2025 8,400 0 (0%) 17,000 141.72 0 0 8,400 9,200 7,600
21/08/2025 8,400 0 (0%) 27,100 228.17 0 0 8,400 9,200 7,600
20/08/2025 8,400 -0.2 (-2.33%) 89,501 756.23 0 0 8,600 9,400 7,800
19/08/2025 8,600 0 (0%) 18,743 161.3 0 0 8,600 9,400 7,800
18/08/2025 8,600 -0.1 (-1.15%) 7,801 67.86 0 0 8,700 9,500 7,900
15/08/2025 8,700 0 (0%) 30,800 263.65 0 0 8,700 9,500 7,900
14/08/2025 8,700 -0.2 (-2.25%) 28,176 246.81 0 0 8,900 9,700 8,100
13/08/2025 8,900 0 (0%) 25,329 222.6 0 0 8,900 9,700 8,100
12/08/2025 8,900 0.4 (4.71%) 140,557 1,235.83 0 0 8,500 9,300 7,700
11/08/2025 8,500 0 (0%) 43,546 369.89 0 0 8,500 9,300 7,700
08/08/2025 8,500 0 (0%) 27,400 232.09 0 0 8,500 9,300 7,700

Historical Data-ko - BSC

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