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
08/04/2026 8,400 -0.5 (-5.62%) 500 4.22 0 0 8,900 10,200 7,600
07/04/2026 8,500 -1.3 (-13.27%) 1,900 16.96 0 0 9,800 11,200 8,400
06/04/2026 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
03/04/2026 8,500 -0.2 (-2.3%) 200 1.71 0 0 8,700 10,000 7,400
02/04/2026 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
01/04/2026 8,600 -0.2 (-2.27%) 200 1.73 0 0 8,800 10,100 7,500
31/03/2026 8,800 0.1 (1.15%) 100 0.88 0 0 8,700 10,000 7,400
30/03/2026 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
27/03/2026 8,700 0.1 (1.16%) 121 1.05 0 0 8,600 9,800 7,400
26/03/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
25/03/2026 8,600 0.2 (2.38%) 223 1.92 0 0 8,400 9,600 7,200
24/03/2026 8,600 0.3 (3.61%) 3,300 27.72 0 0 8,300 9,500 7,100
23/03/2026 8,100 -0.8 (-8.99%) 2,911 24.21 0 0 8,900 10,200 7,600
20/03/2026 8,500 0.2 (2.41%) 200 1.77 0 0 8,300 9,500 7,100
19/03/2026 8,500 0.1 (1.19%) 7,100 59.13 0 0 8,400 9,600 7,200
18/03/2026 8,400 0 (0%) 800 6.69 0 0 8,400 9,600 7,200
17/03/2026 8,500 0 (0%) 500 4.19 0 0 8,500 9,700 7,300
16/03/2026 8,500 -0.1 (-1.16%) 402 3.42 0 0 8,600 9,800 7,400
13/03/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
12/03/2026 8,500 0 (0%) 2,300 19.84 0 0 8,500 9,700 7,300
11/03/2026 8,500 -0.5 (-5.56%) 2,200 18.78 0 0 9,000 10,300 7,700
10/03/2026 9,000 1 (12.5%) 100 0.9 0 0 8,000 9,200 6,800
09/03/2026 7,800 -0.8 (-9.3%) 7,800 62.33 0 0 8,600 9,800 7,400
06/03/2026 8,500 -0.1 (-1.16%) 0 0 0 0 8,600 9,800 7,400
05/03/2026 8,500 0.2 (2.41%) 200 1.71 0 0 8,300 9,500 7,100
04/03/2026 8,600 0 (0%) 2,300 19.01 0 0 8,600 9,800 7,400
03/03/2026 8,500 -0.3 (-3.41%) 3,400 29.32 0 0 8,800 10,100 7,500
02/03/2026 8,800 0.5 (6.02%) 3,808 33.37 0 0 8,300 9,500 7,100
27/02/2026 8,300 -0.2 (-2.35%) 800 6.61 0 0 8,500 9,700 7,300
26/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/02/2026 8,200 -0.2 (-2.38%) 1,620 13.76 0 0 8,400 9,600 7,200
24/02/2026 8,400 0 (0%) 700 5.88 0 0 8,400 9,600 7,200
23/02/2026 8,400 0.1 (1.2%) 800 6.68 0 0 8,300 9,500 7,100
13/02/2026 8,300 0.2 (2.47%) 100 0.83 0 0 8,100 9,300 6,900
12/02/2026 8,000 0 (0%) 400 3.23 0 0 8,000 9,200 6,800
11/02/2026 8,000 0 (0%) 3,400 27.2 0 0 8,000 9,200 6,800
10/02/2026 8,000 -0.1 (-1.23%) 3,805 30.44 0 0 8,100 9,300 6,900
09/02/2026 8,100 -0.2 (-2.41%) 3,400 27.57 0 0 8,300 9,500 7,100
06/02/2026 8,400 0 (0%) 900 7.44 0 0 8,400 9,600 7,200
05/02/2026 8,400 0.3 (3.7%) 200 1.68 0 0 8,100 9,300 6,900
04/02/2026 8,100 -0.1 (-1.22%) 1,700 13.77 0 0 8,200 9,400 7,000
03/02/2026 8,500 0.3 (3.66%) 400 3.28 0 0 8,200 9,400 7,000
02/02/2026 8,200 0 (0%) 705 5.78 0 0 8,200 9,400 7,000
30/01/2026 8,200 0.1 (1.23%) 1,400 11.5 0 0 8,100 9,300 6,900
29/01/2026 8,100 -0.1 (-1.22%) 3,400 27.56 0 0 8,200 9,400 7,000
28/01/2026 8,200 0 (0%) 600 4.93 0 0 8,200 9,400 7,000
27/01/2026 8,300 0.1 (1.22%) 4,300 35.2 0 0 8,200 9,400 7,000
26/01/2026 8,200 -0.1 (-1.2%) 10,300 84.46 0 0 8,300 9,500 7,100
23/01/2026 8,200 -0.1 (-1.2%) 2,700 22.32 0 0 8,300 9,500 7,100
22/01/2026 8,200 -0.1 (-1.2%) 6,100 50.52 0 0 8,300 9,500 7,100
21/01/2026 8,300 -0.2 (-2.35%) 10,300 85.49 0 0 8,500 9,700 7,300
20/01/2026 8,400 -0.2 (-2.33%) 12,100 102.54 0 0 8,600 9,800 7,400
19/01/2026 8,500 0 (0%) 200 1.71 0 0 8,500 9,700 7,300
16/01/2026 8,500 0 (0%) 4,330 36.81 0 0 8,500 9,700 7,300
15/01/2026 8,400 -0.2 (-2.33%) 10,700 91.03 0 0 8,600 9,800 7,400
14/01/2026 8,700 0.5 (6.1%) 6,300 54.46 0 0 8,200 9,400 7,000
13/01/2026 8,300 -0.3 (-3.49%) 2,900 23.79 0 0 8,600 9,800 7,400
12/01/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,500 7,100
09/01/2026 8,600 0 (0%) 10,142 83.75 0 0 8,600 9,800 7,400
08/01/2026 8,700 0.2 (2.35%) 2,300 19.73 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 700 5.95 0 0 8,500 9,700 7,300
31/12/2025 8,600 -0.1 (-1.15%) 2,001 16.96 0 0 8,700 10,000 7,400
30/12/2025 8,700 0.4 (4.82%) 100 0.87 0 0 8,300 9,500 7,100
29/12/2025 8,300 -0.2 (-2.35%) 600 4.98 0 0 8,500 9,700 7,300
26/12/2025 8,600 0 (0%) 2,300 19.52 0 0 8,600 9,800 7,400
25/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/12/2025 8,600 0.1 (1.18%) 200 1.71 0 0 8,500 9,700 7,300
18/12/2025 8,500 0 (0%) 2,400 20.42 0 0 8,500 9,700 7,300
17/12/2025 8,500 0 (0%) 500 4.25 0 0 8,500 9,700 7,300
16/12/2025 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 10,000 7,400
15/12/2025 8,700 0.4 (4.82%) 100 0.87 0 0 8,300 9,500 7,100
12/12/2025 8,800 0.5 (6.02%) 10,900 90.22 0 0 8,300 9,500 7,100
11/12/2025 8,300 -0.6 (-6.74%) 3,300 27.51 0 0 8,900 10,200 7,600
10/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/12/2025 8,900 -0.1 (-1.11%) 3,400 30.26 0 0 9,000 10,300 7,700
08/12/2025 9,000 0.3 (3.45%) 11,401 102.41 0 0 8,700 10,000 7,400
05/12/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
04/12/2025 8,700 0.2 (2.35%) 501 4.36 0 0 8,500 9,700 7,300
03/12/2025 8,700 0.2 (2.35%) 2,100 17.76 0 0 8,500 9,700 7,300
02/12/2025 8,600 0 (0%) 900 7.62 0 0 8,600 9,800 7,400
01/12/2025 8,500 -0.3 (-3.41%) 700 6 0 0 8,800 10,100 7,500
28/11/2025 9,000 0.5 (5.88%) 2,100 18.51 0 0 8,500 9,700 7,300
27/11/2025 8,800 0.1 (1.15%) 5,700 48.72 0 0 8,700 10,000 7,400
26/11/2025 8,900 0.1 (1.14%) 2,700 23.36 0 0 8,800 10,100 7,500
25/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/11/2025 8,800 0 (0%) 200 1.76 0 0 8,800 10,100 7,500
21/11/2025 8,900 0.1 (1.14%) 300 2.64 0 0 8,800 10,100 7,500
20/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/11/2025 8,800 0.1 (1.15%) 300 2.64 0 0 8,700 10,000 7,400
18/11/2025 8,900 0 (0%) 5,801 50.23 0 0 8,900 10,200 7,600
17/11/2025 9,000 0.2 (2.27%) 1,100 9.75 0 0 8,800 10,100 7,500
14/11/2025 8,800 0 (0%) 10,100 88.39 0 0 8,800 10,100 7,500
13/11/2025 8,600 0.3 (3.61%) 3,500 30.85 0 0 8,300 9,500 7,100
12/11/2025 8,800 0 (0%) 7,200 59.86 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 9,000 0.4 (4.65%) 2,000 17.55 0 0 8,600 9,800 7,400
07/11/2025 8,600 0.3 (3.61%) 101 0.87 0 0 8,300 9,500 7,100
06/11/2025 8,500 0.2 (2.41%) 18,000 150.09 0 0 8,300 9,500 7,100
05/11/2025 8,300 0 (0%) 300 2.49 0 0 8,300 9,500 7,100
04/11/2025 8,600 0 (0%) 4,000 33.33 0 0 8,600 9,800 7,400
03/11/2025 8,700 0.2 (2.35%) 600 5.14 0 0 8,500 9,700 7,300
31/10/2025 8,800 0 (0%) 3,403 29.03 0 0 8,800 10,100 7,500
30/10/2025 8,900 -0.1 (-1.11%) 7,400 65.13 0 0 9,000 10,300 7,700
29/10/2025 9,300 1.2 (14.81%) 26,856 242.27 0 0 8,100 9,300 6,900
28/10/2025 8,300 -0.1 (-1.19%) 17,400 140.29 0 0 8,400 9,600 7,200
27/10/2025 8,400 0.2 (2.44%) 1,207 10.14 0 0 8,200 9,400 7,000
24/10/2025 8,300 0 (0%) 7,905 64.82 0 0 8,300 9,500 7,100
23/10/2025 8,200 -0.2 (-2.38%) 11,500 95.08 0 0 8,400 9,600 7,200
22/10/2025 8,400 -0.1 (-1.18%) 11,500 96.24 0 0 8,500 9,700 7,300
21/10/2025 8,400 -0.2 (-2.33%) 12,500 106.08 0 0 8,600 9,800 7,400
20/10/2025 8,700 0.2 (2.35%) 2,900 24.83 0 0 8,500 9,700 7,300
17/10/2025 8,700 0 (0%) 16,700 142.2 0 0 8,700 10,000 7,400
16/10/2025 8,900 0.3 (3.49%) 10,700 92.69 0 0 8,600 9,800 7,400
15/10/2025 9,000 0.1 (1.12%) 38,500 332.87 0 0 8,900 10,200 7,600
14/10/2025 9,000 0.1 (1.12%) 1,800 15.94 0 0 8,900 10,200 7,600
13/10/2025 9,000 0 (0%) 1,400 12.44 0 0 9,000 10,300 7,700
10/10/2025 9,000 0.1 (1.12%) 700 6.3 0 0 8,900 10,200 7,600
09/10/2025 9,000 -0.1 (-1.1%) 7,010 62.04 0 0 9,100 10,400 7,800
08/10/2025 9,200 0 (0%) 800 7.25 0 0 9,200 10,500 7,900

Historical Data-ko - BSC

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