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 8,220 -0.1 (-1.2%) 152,800 1,262.81 0 0 8,320 8,900 7,740
01/04/2026 8,320 0.02 (0.24%) 199,700 1,659.01 0 0 8,300 8,880 7,720
31/03/2026 8,300 -0.07 (-0.84%) 233,700 1,958.6 0 0 8,370 8,950 7,790
30/03/2026 8,370 0.02 (0.24%) 324,200 2,676.71 0 0 8,350 8,930 7,770
27/03/2026 8,350 0.05 (0.6%) 141,200 1,173.08 0 0 8,300 8,880 7,720
26/03/2026 8,300 0 (0%) 223,600 1,845.23 0 0 8,300 8,880 7,720
25/03/2026 8,300 -0.2 (-2.35%) 502,900 4,174.35 0 0 8,500 9,090 7,910
24/03/2026 8,500 0.5 (6.25%) 659,700 5,293.8 0 0 8,000 8,560 7,440
23/03/2026 8,000 -0.01 (-0.12%) 82,500 651.13 0 0 8,010 8,570 7,450
20/03/2026 8,010 -0.06 (-0.74%) 75,100 602.64 400,000 3,004 8,070 8,630 7,510
19/03/2026 8,070 -0.03 (-0.37%) 85,500 690.47 0 0 8,100 8,660 7,540
18/03/2026 8,100 -0.1 (-1.22%) 116,100 947.62 0 0 8,200 8,770 7,630
17/03/2026 8,200 0.24 (3.02%) 304,900 2,390.72 0 0 7,960 8,510 7,410
16/03/2026 7,960 0 (0%) 222,800 1,765.04 0 0 7,960 8,510 7,410
13/03/2026 7,960 -0.19 (-2.33%) 100,200 801.65 130,000 1,040 8,150 8,720 7,580
12/03/2026 8,150 0.15 (1.88%) 230,000 1,824.77 0 0 8,000 8,560 7,440
11/03/2026 8,000 0 (0%) 80,000 635.68 0 0 8,000 8,560 7,440
10/03/2026 8,000 -0.08 (-0.99%) 113,000 911.07 0 0 8,080 8,640 7,520
09/03/2026 8,080 -0.33 (-3.92%) 234,800 1,870.82 0 0 8,410 8,990 7,830
06/03/2026 8,410 -0.02 (-0.24%) 96,900 816.58 0 0 8,430 9,020 7,840
05/03/2026 8,430 0.03 (0.36%) 110,200 926.56 0 0 8,400 8,980 7,820
04/03/2026 8,400 -0.05 (-0.59%) 93,200 783.18 0 0 8,450 9,040 7,860
03/03/2026 8,450 0.03 (0.36%) 168,000 1,411.71 0 0 8,420 9,000 7,840
02/03/2026 8,420 -0.05 (-0.59%) 82,500 695.5 665,700 5,325.6 8,470 9,060 7,880
27/02/2026 8,470 0.01 (0.12%) 538,500 4,556.98 0 0 8,460 9,050 7,870
26/02/2026 8,460 0 (0%) 86,200 728.41 0 0 8,460 9,050 7,870
25/02/2026 8,460 0.01 (0.12%) 275,900 2,331.33 0 0 8,450 9,040 7,860
24/02/2026 8,450 0 (0%) 625,200 5,268.6 0 0 8,450 9,040 7,860
23/02/2026 8,450 0.02 (0.24%) 151,700 1,281.32 0 0 8,430 9,020 7,840
13/02/2026 8,430 0 (0%) 57,100 481.41 0 0 8,430 9,020 7,840
12/02/2026 8,430 -0.04 (-0.47%) 95,600 807.5 0 0 8,470 9,060 7,880
11/02/2026 8,470 0.04 (0.47%) 233,100 1,972.11 0 0 8,430 9,020 7,840
10/02/2026 8,430 -0.01 (-0.12%) 82,400 695.09 0 0 8,440 9,030 7,850
09/02/2026 8,440 0.03 (0.36%) 102,900 865.57 50,000 392.5 8,410 8,990 7,830
06/02/2026 8,410 0 (0%) 111,900 939.87 0 0 8,410 8,990 7,830
05/02/2026 8,410 -0.03 (-0.36%) 126,900 1,067.24 0 0 8,440 9,030 7,850
04/02/2026 8,440 0.03 (0.36%) 213,400 1,798.93 0 0 8,410 8,990 7,830
03/02/2026 8,410 -0.04 (-0.47%) 153,600 1,293.8 0 0 8,450 9,040 7,860
02/02/2026 8,450 -0.01 (-0.12%) 163,000 1,378.28 0 0 8,460 9,050 7,870
30/01/2026 8,460 0.15 (1.81%) 434,300 3,641.94 0 0 8,310 8,890 7,730
29/01/2026 8,310 0.01 (0.12%) 184,300 1,526.16 0 0 8,300 8,880 7,720
28/01/2026 8,300 0.02 (0.24%) 112,400 929.17 0 0 8,280 8,850 7,710
27/01/2026 8,280 0.03 (0.36%) 137,300 1,133.66 0 0 8,250 8,820 7,680
26/01/2026 8,250 -0.03 (-0.36%) 170,900 1,411.26 0 0 8,280 8,850 7,710
23/01/2026 8,280 -0.01 (-0.12%) 120,600 997.99 0 0 8,290 8,870 7,710
22/01/2026 8,290 0 (0%) 371,000 3,071.93 0 0 8,290 8,870 7,710
21/01/2026 8,290 0.01 (0.12%) 131,300 1,085.99 0 0 8,280 8,850 7,710
20/01/2026 8,280 0.04 (0.49%) 166,800 1,374.07 0 0 8,240 8,810 7,670
19/01/2026 8,240 0 (0%) 396,600 3,252.94 0 0 8,240 8,810 7,670
16/01/2026 8,240 0 (0%) 31,800 261.56 0 0 8,240 8,810 7,670
15/01/2026 8,240 -0.01 (-0.12%) 406,300 3,346.03 0 0 8,250 8,820 7,680
14/01/2026 8,250 -0.03 (-0.36%) 51,900 427.9 0 0 8,280 8,850 7,710
13/01/2026 8,280 0 (0%) 56,700 468.12 0 0 8,280 8,850 7,710
12/01/2026 8,280 0.02 (0.24%) 47,700 393.52 0 0 8,260 8,830 7,690
09/01/2026 8,260 0 (0%) 65,700 541.83 0 0 8,260 8,830 7,690
08/01/2026 8,260 0 (0%) 102,100 843.14 0 0 8,260 8,830 7,690
07/01/2026 8,260 -0.01 (-0.12%) 95,400 788.42 0 0 8,270 8,840 7,700
06/01/2026 8,270 -0.01 (-0.12%) 78,500 647.98 0 0 8,280 8,850 7,710
05/01/2026 8,280 0.03 (0.36%) 54,600 449.99 0 0 8,250 8,820 7,680
31/12/2025 8,250 -0.01 (-0.12%) 293,000 2,408.87 0 0 8,260 8,830 7,690
30/12/2025 8,260 0.01 (0.12%) 106,200 877.4 0 0 8,250 8,820 7,680
29/12/2025 8,250 0.02 (0.24%) 448,600 3,681.15 0 0 8,230 8,800 7,660
26/12/2025 8,230 0.03 (0.37%) 124,100 1,012.17 0 0 8,200 8,770 7,630
25/12/2025 8,200 -0.2 (-2.38%) 530,300 4,399.35 0 0 8,400 8,980 7,820
24/12/2025 8,400 -0.11 (-1.29%) 187,200 1,588.79 0 0 8,510 9,100 7,920
23/12/2025 8,510 0.22 (2.65%) 756,300 6,365.84 0 0 8,290 8,870 7,710
22/12/2025 8,290 0.07 (0.85%) 406,800 3,339.39 0 0 8,220 8,790 7,650
19/12/2025 8,220 0 (0%) 120,600 991.12 0 0 8,220 8,790 7,650
18/12/2025 8,220 -0.02 (-0.24%) 77,300 636.28 0 0 8,240 8,810 7,670
17/12/2025 8,240 0.02 (0.24%) 223,600 1,836.2 0 0 8,220 8,790 7,650
16/12/2025 8,220 0.03 (0.37%) 432,500 3,541.87 0 0 8,190 8,760 7,620
15/12/2025 8,190 -0.02 (-0.24%) 935,000 7,657.97 0 0 8,210 8,780 7,640
12/12/2025 8,210 -0.02 (-0.24%) 110,100 904.78 0 0 8,230 8,800 7,660
11/12/2025 8,230 0.02 (0.24%) 109,600 898.89 0 0 8,210 8,780 7,640
10/12/2025 8,210 -0.05 (-0.61%) 193,300 1,595.29 0 0 8,260 8,830 7,690
09/12/2025 8,260 -0.02 (-0.24%) 205,000 1,692.65 0 0 8,280 8,850 7,710
08/12/2025 8,280 0.03 (0.36%) 51,700 426.45 0 0 8,250 8,820 7,680
05/12/2025 8,250 0.02 (0.24%) 71,400 589.15 300,000 2,460 8,230 8,800 7,660
04/12/2025 8,230 0.02 (0.24%) 60,300 494.95 0 0 8,210 8,780 7,640
03/12/2025 8,210 0.02 (0.24%) 95,900 786.47 0 0 8,190 8,760 7,620
02/12/2025 8,190 0.01 (0.12%) 103,200 850.9 0 0 8,180 8,750 7,610
01/12/2025 8,180 -0.01 (-0.12%) 144,200 1,171.71 0 0 8,190 8,760 7,620
28/11/2025 8,190 0 (0%) 71,800 587.9 0 0 8,190 8,760 7,620
27/11/2025 8,190 -0.02 (-0.24%) 90,400 740.06 0 0 8,210 8,780 7,640
26/11/2025 8,210 -0.03 (-0.36%) 103,700 851.51 0 0 8,240 8,810 7,670
25/11/2025 8,240 0.09 (1.1%) 228,600 1,874.02 0 0 8,150 8,720 7,580
24/11/2025 8,150 0 (0%) 303,300 2,473.13 0 0 8,150 8,720 7,580
21/11/2025 8,150 -0.02 (-0.24%) 121,400 989.6 0 0 8,170 8,740 7,600
20/11/2025 8,170 0.04 (0.49%) 107,600 875.01 0 0 8,130 8,690 7,570
19/11/2025 8,130 -0.04 (-0.49%) 185,100 1,506.99 0 0 8,170 8,740 7,600
18/11/2025 8,170 -0.05 (-0.61%) 130,500 1,066.44 0 0 8,220 8,790 7,650
17/11/2025 8,220 -0.02 (-0.24%) 121,200 991.76 0 0 8,240 8,810 7,670
14/11/2025 8,240 0.01 (0.12%) 227,000 1,874.16 0 0 8,230 8,800 7,660
13/11/2025 8,230 0.01 (0.12%) 180,900 1,490.59 0 0 8,220 8,790 7,650
12/11/2025 8,220 0.07 (0.86%) 132,900 1,087.57 0 0 8,150 8,720 7,580
11/11/2025 8,150 0.06 (0.74%) 355,000 2,879.14 0 0 8,090 8,650 7,530
10/11/2025 8,090 0.04 (0.5%) 116,100 933.76 0 0 8,050 8,610 7,490
07/11/2025 8,050 -0.14 (-1.71%) 649,600 5,266.27 0 0 8,190 8,760 7,620
06/11/2025 8,190 0.02 (0.24%) 684,200 5,583.32 400,000 3,280 8,170 8,740 7,600
05/11/2025 8,170 0.02 (0.25%) 93,100 756.01 0 0 8,150 8,720 7,580
04/11/2025 8,150 0 (0%) 211,100 1,708.76 0 0 8,150 8,720 7,580
03/11/2025 8,150 -0.18 (-2.16%) 239,500 1,991.89 0 0 8,330 8,910 7,750
31/10/2025 8,330 0.19 (2.33%) 936,000 7,732.77 0 0 8,140 8,700 7,580
30/10/2025 8,140 -0.05 (-0.61%) 314,000 2,560.4 0 0 8,190 8,760 7,620
29/10/2025 8,190 0.07 (0.86%) 353,900 2,881.92 0 0 8,120 8,680 7,560
28/10/2025 8,120 0.03 (0.37%) 246,200 1,987.68 0 0 8,090 8,650 7,530
27/10/2025 8,090 -0.01 (-0.12%) 206,600 1,671.09 0 0 8,100 8,660 7,540
24/10/2025 8,100 -0.01 (-0.12%) 206,100 1,668.1 0 0 8,110 8,670 7,550
23/10/2025 8,110 0.02 (0.25%) 261,000 2,113.11 0 0 8,090 8,650 7,530
22/10/2025 8,090 0.06 (0.75%) 237,800 1,907.37 0 0 8,030 8,590 7,470
21/10/2025 8,030 0.03 (0.38%) 220,300 1,756.15 0 0 8,000 8,560 7,440
20/10/2025 8,000 -0.12 (-1.48%) 438,800 3,513.54 0 0 8,120 8,680 7,560
17/10/2025 8,120 0 (0%) 353,800 2,864.04 0 0 8,120 8,680 7,560
16/10/2025 8,120 0.03 (0.37%) 220,200 1,791.28 0 0 8,090 8,650 7,530
15/10/2025 8,090 -0.09 (-1.1%) 233,100 1,896.93 0 0 8,180 8,750 7,610
14/10/2025 8,180 0.07 (0.86%) 456,000 3,722.35 0 0 8,110 8,670 7,550
13/10/2025 8,110 -0.06 (-0.73%) 257,200 2,090.48 0 0 8,170 8,740 7,600
10/10/2025 8,170 0.01 (0.12%) 331,800 2,714.53 0 0 8,160 8,730 7,590
09/10/2025 8,160 0.02 (0.25%) 244,500 1,998.08 0 0 8,140 8,700 7,580
08/10/2025 8,140 0.07 (0.87%) 236,000 1,916.26 0 0 8,070 8,630 7,510
07/10/2025 8,070 -0.08 (-0.98%) 269,100 2,181.09 0 0 8,150 8,720 7,580
06/10/2025 8,150 0.05 (0.62%) 292,900 2,381.57 0 0 8,100 8,660 7,540
03/10/2025 8,100 -0.02 (-0.25%) 251,000 2,026.51 0 0 8,120 8,680 7,560
02/10/2025 8,120 0.07 (0.87%) 266,600 2,166.1 0 0 8,050 8,610 7,490

Historical Data-ko - BSC

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