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
29/10/2026 7,860 0 (0%) 24,100 189.15 0 0 7,860 8,410 7,310
28/10/2026 7,860 0 (0%) 26,500 206.98 0 0 7,860 8,410 7,310
27/10/2026 7,860 -0.06 (-0.76%) 105,800 834.31 0 0 7,920 8,470 7,370
26/10/2026 7,920 -0.02 (-0.25%) 52,000 411.7 0 0 7,940 8,490 7,390
23/10/2026 7,940 0.05 (0.63%) 154,700 1,228.03 0 0 7,890 8,440 7,340
22/10/2026 7,890 -0.1 (-1.25%) 212,900 1,671.49 0 0 7,990 8,540 7,440
21/10/2026 7,990 0.01 (0.13%) 131,600 1,050. 0 0 7,980 8,530 7,430
20/10/2026 7,980 0.07 (0.88%) 226,700 1,800.12 0 0 7,910 8,460 7,360
19/10/2026 7,910 0.07 (0.89%) 624,600 4,903.52 0 0 7,840 8,380 7,300
16/10/2026 8,230 0.03 (0.37%) 80,200 657.76 0 0 8,200 8,770 7,630
15/10/2026 8,200 -0.03 (-0.36%) 105,500 864.01 0 0 8,230 8,800 7,660
14/10/2026 8,230 0.11 (1.35%) 244,100 2,007.64 0 0 8,120 8,680 7,560
13/10/2026 8,120 -0.03 (-0.37%) 170,500 1,380.86 0 0 8,150 8,720 7,580
12/10/2026 8,150 0 (0%) 71,300 568.04 0 0 8,150 8,720 7,580
09/10/2026 8,150 -0.04 (-0.49%) 54,700 442.87 0 0 8,190 8,760 7,620
08/10/2026 8,190 0.15 (1.87%) 214,000 1,751.99 0 0 8,040 8,600 7,480
07/10/2026 8,040 -0.01 (-0.12%) 2,700 21.66 0 0 8,050 8,610 7,490
06/10/2026 8,050 -0.01 (-0.12%) 302,800 2,437.5 0 0 8,060 8,620 7,500
05/10/2026 8,060 -0.01 (-0.12%) 352,800 2,841.73 0 0 8,070 8,630 7,510
02/10/2026 8,070 -0.01 (-0.12%) 2,400 19.32 0 0 8,080 8,640 7,520
01/10/2026 8,080 0.01 (0.12%) 39,400 312.3 0 0 8,070 8,630 7,510
30/09/2026 8,070 0.03 (0.37%) 12,600 101. 0 0 8,040 8,600 7,480
29/09/2026 8,040 0.04 (0.5%) 134,200 1,069.9 0 0 8,000 8,560 7,440
28/09/2026 8,000 -0.1 (-1.23%) 300,500 2,404.25 0 0 8,100 8,660 7,540
25/09/2026 8,100 0 (0%) 16,000 128.7 0 0 8,100 8,660 7,540
24/09/2026 8,100 -0.05 (-0.61%) 20,900 168.03 0 0 8,150 8,720 7,580
23/09/2026 8,150 -0.03 (-0.37%) 48,100 392.5 0 0 8,180 8,750 7,610
22/09/2026 8,180 -0.01 (-0.12%) 730,900 5,943.54 0 0 8,190 8,760 7,620
21/09/2026 8,190 0.02 (0.24%) 202,000 1,654.36 0 0 8,170 8,740 7,600
18/09/2026 8,170 0 (0%) 1,700 13.87 0 0 8,170 8,740 7,600
17/09/2026 8,170 0 (0%) 453,400 3,699.7 0 0 8,170 8,740 7,600
16/09/2026 8,170 0.01 (0.12%) 7,400 60.17 0 0 8,160 8,730 7,590
15/09/2026 8,160 -0.03 (-0.37%) 11,100 90.69 0 0 8,190 8,760 7,620
14/09/2026 8,190 -0.01 (-0.12%) 137,800 1,128.48 0 0 8,200 8,770 7,630
11/09/2026 8,200 -0.03 (-0.36%) 2,132,900 17,489.78 0 0 8,230 8,800 7,660
10/09/2026 8,230 -0.02 (-0.24%) 28,800 236.02 0 0 8,250 8,820 7,680
09/09/2026 8,250 -0.03 (-0.36%) 59,000 485.96 0 0 8,280 8,850 7,710
08/09/2026 8,280 0 (0%) 28,300 233.63 0 0 8,280 8,850 7,710
07/09/2026 8,280 0 (0%) 30,800 253.88 0 0 8,280 8,850 7,710
04/09/2026 8,280 0 (0%) 26,000 213.85 0 0 8,280 8,850 7,710
03/09/2026 8,280 0 (0%) 26,300 216.74 0 0 8,280 8,850 7,710
28/08/2026 8,280 -0.02 (-0.24%) 60,800 486.03 200,000 1,660 8,300 8,880 7,720
27/08/2026 8,300 0 (0%) 13,400 111.02 0 0 8,300 8,880 7,720
26/08/2026 8,300 -0.01 (-0.12%) 21,100 174.31 0 0 8,310 8,890 7,730
25/08/2026 8,310 0 (0%) 93,300 774.45 0 0 8,310 8,890 7,730
24/08/2026 8,310 -0.03 (-0.36%) 79,800 663.19 0 0 8,340 8,920 7,760
21/08/2026 8,340 -0.01 (-0.12%) 21,700 180.98 100,000 835 8,350 8,930 7,770
20/08/2026 8,350 0 (0%) 10,500 87.35 0 0 8,350 8,930 7,770
19/08/2026 8,350 0 (0%) 36,100 299.91 0 0 8,350 8,930 7,770
18/08/2026 8,350 0 (0%) 100,900 840.64 0 0 8,350 8,930 7,770
17/08/2026 8,350 0 (0%) 11,500 95.95 0 0 8,350 8,930 7,770
14/08/2026 8,350 0.02 (0.24%) 68,400 568. 0 0 8,330 8,910 7,750
13/08/2026 8,330 -0.02 (-0.24%) 59,200 492.51 0 0 8,350 8,930 7,770
12/08/2026 8,350 -0.01 (-0.12%) 83,100 693.08 0 0 8,360 8,940 7,780
11/08/2026 8,360 0 (0%) 86,100 715.38 0 0 8,360 8,940 7,780
10/08/2026 8,360 0.01 (0.12%) 126,200 1,053.64 0 0 8,350 8,930 7,770
07/08/2026 8,350 0 (0%) 133,900 1,116.73 0 0 8,350 8,930 7,770
06/08/2026 8,350 0 (0%) 47,100 391.84 0 0 8,350 8,930 7,770
05/08/2026 8,350 0 (0%) 140,800 1,165.17 0 0 8,350 8,930 7,770
04/08/2026 8,350 0 (0%) 144,900 1,206.03 0 0 8,350 8,930 7,770
03/08/2026 8,350 -0.03 (-0.36%) 142,500 1,187.38 0 0 8,380 8,960 7,800
31/07/2026 8,380 0.01 (0.12%) 155,700 1,292.66 0 0 8,370 8,950 7,790
30/07/2026 8,370 -0.01 (-0.12%) 131,000 1,092.44 0 0 8,380 8,960 7,800
29/07/2026 8,380 0 (0%) 487,100 4,067.61 0 0 8,380 8,960 7,800
28/07/2026 8,380 -0.02 (-0.24%) 146,100 1,217.27 0 0 8,400 8,980 7,820
27/07/2026 8,400 -0.01 (-0.12%) 57,300 480.4 0 0 8,410 8,990 7,830
24/07/2026 8,410 0 (0%) 117,900 990.34 0 0 8,410 8,990 7,830
23/07/2026 8,410 0.01 (0.12%) 58,400 488.63 0 0 8,400 8,980 7,820
22/07/2026 8,400 0 (0%) 63,300 531.09 0 0 8,400 8,980 7,820
21/07/2026 8,400 0 (0%) 515,400 4,329.41 0 0 8,400 8,980 7,820
20/07/2026 8,400 -0.02 (-0.24%) 99,600 834.79 0 0 8,420 9,000 7,840
17/07/2026 8,420 -0.01 (-0.12%) 140,200 1,177.94 0 0 8,430 9,020 7,840
16/07/2026 8,430 0 (0%) 185,600 1,557.58 0 0 8,430 9,020 7,840
15/07/2026 8,430 -0.01 (-0.12%) 1,060,200 8,906.5 0 0 8,440 9,030 7,850
14/07/2026 8,440 0 (0%) 73,000 613.93 0 0 8,440 9,030 7,850
13/07/2026 8,440 -0.04 (-0.47%) 1,338,000 11,306.01 0 0 8,480 9,070 7,890
10/07/2026 8,480 -0.01 (-0.12%) 114,800 973.24 0 0 8,490 9,080 7,900
09/07/2026 8,490 -0.02 (-0.24%) 96,900 821.6 0 0 8,510 9,100 7,920
08/07/2026 8,510 0.01 (0.12%) 139,100 1,181.81 0 0 8,500 9,090 7,910
07/07/2026 8,500 0.02 (0.24%) 111,100 943.19 0 0 8,480 9,070 7,890
06/07/2026 8,480 -0.02 (-0.24%) 110,000 933.98 0 0 8,500 9,090 7,910
03/07/2026 8,500 0 (0%) 201,100 1,709.32 0 0 8,500 9,090 7,910
02/07/2026 8,500 -0.02 (-0.23%) 97,100 823.43 0 0 8,520 9,110 7,930
01/07/2026 8,520 0 (0%) 147,900 1,254.76 0 0 8,520 9,110 7,930
30/06/2026 8,520 0.02 (0.24%) 324,900 2,749.72 0 0 8,500 9,090 7,910
29/06/2026 8,500 0.03 (0.35%) 202,500 1,715.26 0 0 8,470 9,060 7,880
26/06/2026 8,470 -0.05 (-0.59%) 152,000 1,293.55 0 0 8,520 9,110 7,930
25/06/2026 8,520 -0.06 (-0.7%) 164,800 1,409.3 0 0 8,580 9,180 7,980
24/06/2026 8,580 -0.04 (-0.46%) 222,700 1,912.54 100,000 850 8,620 9,220 8,020
23/06/2026 8,620 0.06 (0.7%) 883,600 7,589.24 570,800 4,886.05 8,560 9,150 7,970
22/06/2026 8,560 0.01 (0.12%) 156,200 1,334.29 0 0 8,550 9,140 7,960
19/06/2026 8,550 0 (0%) 117,500 1,003.53 0 0 8,550 9,140 7,960
18/06/2026 8,550 0 (0%) 136,600 1,167.03 0 0 8,550 9,140 7,960
17/06/2026 8,550 0.01 (0.12%) 187,100 1,597.04 0 0 8,540 9,130 7,950
16/06/2026 8,540 0.02 (0.23%) 149,700 1,277.5 0 0 8,520 9,110 7,930
15/06/2026 8,520 0 (0%) 142,100 1,210.74 0 0 8,520 9,110 7,930
12/06/2026 8,520 0 (0%) 161,400 1,375.03 0 0 8,520 9,110 7,930
11/06/2026 8,520 0 (0%) 178,900 1,523.09 0 0 8,520 9,110 7,930
10/06/2026 8,520 0 (0%) 222,400 1,892.96 0 0 8,520 9,110 7,930
09/06/2026 8,520 0.02 (0.24%) 252,700 2,149.42 0 0 8,500 9,090 7,910
08/06/2026 8,500 -0.08 (-0.93%) 189,100 1,611.01 0 0 8,580 9,180 7,980
05/06/2026 8,580 0.03 (0.35%) 229,600 1,963.62 0 0 8,550 9,140 7,960
04/06/2026 8,550 -0.02 (-0.23%) 151,600 1,295.18 0 0 8,570 9,160 7,980
03/06/2026 8,570 0.07 (0.82%) 374,100 3,192.26 0 0 8,500 9,090 7,910
02/06/2026 8,500 -0.01 (-0.12%) 172,300 1,464.96 0 0 8,510 9,100 7,920
01/06/2026 8,510 0.01 (0.12%) 168,700 1,435.3 0 0 8,500 9,090 7,910
29/05/2026 8,500 0 (0%) 197,900 1,683.46 0 0 8,500 9,090 7,910
28/05/2026 8,500 0.01 (0.12%) 276,300 2,347.68 0 0 8,490 9,080 7,900
27/05/2026 8,490 -0.01 (-0.12%) 247,400 2,098.57 0 0 8,500 9,090 7,910
26/05/2026 8,500 0.03 (0.35%) 205,100 1,737.64 200,000 1,576 8,470 9,060 7,880
25/05/2026 8,470 0 (0%) 184,100 1,557.94 100,000 847 8,470 9,060 7,880
22/05/2026 8,470 0.03 (0.36%) 251,400 2,123.56 0 0 8,440 9,030 7,850
21/05/2026 8,440 0.02 (0.24%) 191,600 1,614.53 0 0 8,420 9,000 7,840
20/05/2026 8,420 -0.02 (-0.24%) 228,200 1,922.32 0 0 8,440 9,030 7,850
19/05/2026 8,440 -0.04 (-0.47%) 201,700 1,701.44 0 0 8,480 9,070 7,890
18/05/2026 8,480 0.08 (0.95%) 328,700 2,764.24 0 0 8,400 8,980 7,820
15/05/2026 8,400 -0.05 (-0.59%) 189,700 1,595.22 0 0 8,450 9,040 7,860
14/05/2026 8,450 0.01 (0.12%) 325,300 2,753.52 0 0 8,440 9,030 7,850
13/05/2026 8,440 -0.04 (-0.47%) 215,800 1,817.28 0 0 8,480 9,070 7,890
12/05/2026 8,480 0.08 (0.95%) 360,200 3,028.38 0 0 8,400 8,980 7,820
11/05/2026 8,400 -0.05 (-0.59%) 235,000 1,971.58 0 0 8,450 9,040 7,860
08/05/2026 8,450 -0.1 (-1.17%) 349,000 2,920.25 0 0 8,550 9,140 7,960
07/05/2026 8,550 -0.08 (-0.93%) 368,000 3,181.32 100,000 850 8,630 9,230 8,030
06/05/2026 8,630 0 (0%) 253,000 2,179.87 0 0 8,630 9,230 8,030
05/05/2026 8,630 0.08 (0.94%) 846,700 7,291.16 0 0 8,550 9,140 7,960
04/05/2026 8,550 0.15 (1.79%) 627,500 5,330.44 420,000 3,360 8,400 8,980 7,820
29/04/2026 8,400 0.02 (0.24%) 171,500 1,439.68 0 0 8,380 8,960 7,800

Historical Data-ko - BSC

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