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
20/03/2026 7,000 0 (0%) 5,500 39.91 0 0 7,000 7,490 6,510
19/03/2026 7,000 0.2 (2.94%) 9,700 67.81 0 0 6,800 7,270 6,330
18/03/2026 6,800 0 (0%) 800 5.44 0 0 6,800 7,270 6,330
17/03/2026 6,800 0 (0%) 1,300 8.85 0 0 6,800 7,270 6,330
16/03/2026 6,800 0 (0%) 3,300 22.21 0 0 6,800 7,270 6,330
13/03/2026 6,800 0 (0%) 2,100 14.3 0 0 6,800 7,270 6,330
12/03/2026 6,800 0 (0%) 1,600 10.88 0 0 6,800 7,270 6,330
11/03/2026 6,800 0 (0%) 400 2.72 0 0 6,800 7,270 6,330
10/03/2026 6,800 0 (0%) 400 2.72 0 0 6,800 7,270 6,330
09/03/2026 6,800 -0.02 (-0.29%) 3,700 24.14 0 0 6,820 7,290 6,350
06/03/2026 6,820 -0.18 (-2.57%) 1,400 9.66 0 0 7,000 7,490 6,510
05/03/2026 7,000 0 (0%) 9,000 62.91 0 0 7,000 7,490 6,510
04/03/2026 7,000 0 (0%) 6,200 42.19 0 0 7,000 7,490 6,510
03/03/2026 7,000 0 (0%) 2,900 19.78 0 0 7,000 7,490 6,510
02/03/2026 7,000 -0.1 (-1.41%) 10,000 69.9 0 0 7,100 7,590 6,610
27/02/2026 7,100 -0.1 (-1.39%) 1,600 11.4 0 0 7,200 7,700 6,700
26/02/2026 7,200 -0.11 (-1.5%) 8,300 58.46 0 0 7,310 7,820 6,800
25/02/2026 7,310 0.39 (5.64%) 1,300 9.08 0 0 6,920 7,400 6,440
24/02/2026 6,920 -0.38 (-5.21%) 1,200 8.6 0 0 7,300 7,810 6,790
23/02/2026 7,300 -0.02 (-0.27%) 2,100 15.34 0 0 7,320 7,830 6,810
13/02/2026 7,320 0.46 (6.71%) 400 2.9 0 0 6,860 7,340 6,380
12/02/2026 6,860 0 (0%) 0 0 0 0 6,860 7,340 6,380
11/02/2026 6,860 0 (0%) 0 0 0 0 6,860 7,340 6,380
10/02/2026 6,860 0 (0%) 1,000 6.86 0 0 6,860 7,340 6,380
09/02/2026 6,860 -0.23 (-3.24%) 100 0.69 0 0 7,090 7,580 6,600
06/02/2026 7,090 -0.01 (-0.14%) 12,500 85.62 0 0 7,100 7,590 6,610
05/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,590 6,610
04/02/2026 7,100 0 (0%) 900 6.3 0 0 7,100 7,590 6,610
03/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,590 6,610
02/02/2026 7,100 -0.1 (-1.39%) 2,900 20.57 0 0 7,200 7,700 6,700
30/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
29/01/2026 7,200 0.2 (2.86%) 1,000 7.2 0 0 7,000 7,490 6,510
28/01/2026 7,000 -0.03 (-0.43%) 5,300 36.54 0 0 7,030 7,520 6,540
27/01/2026 7,030 -0.05 (-0.71%) 1,300 9.2 0 0 7,080 7,570 6,590
26/01/2026 7,080 -0.12 (-1.67%) 15,500 109.51 0 0 7,200 7,700 6,700
23/01/2026 7,200 0.11 (1.55%) 4,300 30.96 0 0 7,090 7,580 6,600
22/01/2026 7,090 -0.03 (-0.42%) 20,200 143.33 0 0 7,120 7,610 6,630
21/01/2026 7,120 0 (0%) 15,200 107.92 0 0 7,120 7,610 6,630
20/01/2026 7,120 -0.08 (-1.11%) 6,600 46.88 0 0 7,200 7,700 6,700
19/01/2026 7,200 0.12 (1.69%) 8,000 57.59 0 0 7,080 7,570 6,590
16/01/2026 7,080 -0.32 (-4.32%) 3,800 26.8 0 0 7,400 7,910 6,890
15/01/2026 7,400 0.25 (3.5%) 4,600 33.18 0 0 7,150 7,650 6,650
14/01/2026 7,150 0 (0%) 100 0.72 0 0 7,150 7,650 6,650
13/01/2026 7,150 0.02 (0.28%) 1,800 12.84 0 0 7,130 7,620 6,640
12/01/2026 7,130 0.03 (0.42%) 2,200 15.65 0 0 7,100 7,590 6,610
09/01/2026 7,100 -0.4 (-5.33%) 100 0.71 0 0 7,500 8,020 6,980
08/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
07/01/2026 7,500 -0.03 (-0.4%) 1,400 10.5 0 0 7,530 8,050 7,010
06/01/2026 7,530 -0.01 (-0.13%) 500 3.77 0 0 7,540 8,060 7,020
05/01/2026 7,540 -0.43 (-5.4%) 36,900 281.3 0 0 7,970 8,520 7,420
31/12/2025 7,970 0.27 (3.51%) 120,400 945.38 0 0 7,700 8,230 7,170
30/12/2025 7,700 0.25 (3.36%) 46,800 359.66 0 0 7,450 7,970 6,930
29/12/2025 7,450 0.41 (5.82%) 48,700 357.67 0 0 7,040 7,530 6,550
26/12/2025 7,040 0 (0%) 3,300 23.23 0 0 7,040 7,530 6,550
25/12/2025 7,040 0 (0%) 0 0 0 0 7,040 7,530 6,550
24/12/2025 7,040 0 (0%) 0 0 0 0 7,040 7,530 6,550
23/12/2025 7,040 0.01 (0.14%) 1,800 12.63 0 0 7,030 7,520 6,540
22/12/2025 7,030 -0.03 (-0.42%) 4,700 33.07 0 0 7,060 7,550 6,570
19/12/2025 7,060 -0.03 (-0.42%) 600 4.24 0 0 7,090 7,580 6,600
18/12/2025 7,090 -0.01 (-0.14%) 4,100 28.93 0 0 7,100 7,590 6,610
17/12/2025 7,100 0 (0%) 2,100 14.89 0 0 7,100 7,590 6,610
16/12/2025 7,100 -0.5 (-6.58%) 3,900 27.73 2,600,000 21,138 7,600 8,130 7,070
15/12/2025 7,600 0.48 (6.74%) 15,600 118.13 0 0 7,120 7,610 6,630
12/12/2025 7,120 -0.01 (-0.14%) 500 3.56 0 0 7,130 7,620 6,640
11/12/2025 7,130 0.13 (1.86%) 400 2.82 0 0 7,000 7,490 6,510
10/12/2025 7,000 -0.14 (-1.96%) 300 2.11 0 0 7,140 7,630 6,650
09/12/2025 7,140 0 (0%) 1,600 11.42 0 0 7,140 7,630 6,650
08/12/2025 7,140 0 (0%) 5,500 38.54 0 0 7,140 7,630 6,650
05/12/2025 7,140 -0.15 (-2.06%) 200 1.44 0 0 7,290 7,800 6,780
04/12/2025 7,290 0.13 (1.82%) 23,500 164.9 0 0 7,160 7,660 6,660
03/12/2025 7,160 0 (0%) 4,000 28.64 0 0 7,160 7,660 6,660
02/12/2025 7,160 0 (0%) 300 2.15 0 0 7,160 7,660 6,660
01/12/2025 7,160 0 (0%) 2,200 15.74 0 0 7,160 7,660 6,660
28/11/2025 7,160 -0.51 (-6.65%) 7,700 55.19 0 0 7,670 8,200 7,140
27/11/2025 7,670 0 (0%) 0 0 0 0 7,670 8,200 7,140
26/11/2025 7,670 0.5 (6.97%) 36,700 271.4 0 0 7,170 7,670 6,670
25/11/2025 7,170 0 (0%) 0 0 0 0 7,170 7,670 6,670
24/11/2025 7,170 0 (0%) 0 0 0 0 7,170 7,670 6,670
21/11/2025 7,170 0 (0%) 0 0 0 0 7,170 7,670 6,670
20/11/2025 7,170 0.02 (0.28%) 5,700 40.85 526,200 3,499.23 7,150 7,650 6,650
19/11/2025 7,150 -0.07 (-0.97%) 1,600 11.5 0 0 7,220 7,720 6,720
18/11/2025 7,220 0.01 (0.14%) 5,600 40.44 2,000,000 13,420 7,210 7,710 6,710
17/11/2025 7,210 0 (0%) 9,700 67. 0 0 7,210 7,710 6,710
14/11/2025 7,210 0 (0%) 1,100 7.93 0 0 7,210 7,710 6,710
13/11/2025 7,210 -0.02 (-0.28%) 100 0.72 0 0 7,230 7,730 6,730
12/11/2025 7,230 -0.01 (-0.14%) 500 3.48 0 0 7,240 7,740 6,740
11/11/2025 7,240 0.21 (2.99%) 300 2.12 0 0 7,030 7,520 6,540
10/11/2025 7,030 -0.21 (-2.9%) 5,700 40.12 0 0 7,240 7,740 6,740
07/11/2025 7,240 0 (0%) 2,500 18.05 0 0 7,240 7,740 6,740
06/11/2025 7,240 0.12 (1.69%) 200 1.45 0 0 7,120 7,610 6,630
05/11/2025 7,120 0 (0%) 500 3.56 0 0 7,120 7,610 6,630
04/11/2025 7,120 -0.08 (-1.11%) 500 3.56 0 0 7,200 7,700 6,700
03/11/2025 7,200 0 (0%) 4,400 31.72 0 0 7,200 7,700 6,700
31/10/2025 7,200 0.08 (1.12%) 14,100 100.65 0 0 7,120 7,610 6,630
30/10/2025 7,120 0 (0%) 2,500 17.75 0 0 7,120 7,610 6,630
29/10/2025 7,120 0 (0%) 2,500 17.72 0 0 7,120 7,610 6,630
28/10/2025 7,120 0.22 (3.19%) 18,400 123.01 0 0 6,900 7,380 6,420
27/10/2025 6,900 -0.2 (-2.82%) 9,300 64.24 0 0 7,100 7,590 6,610
24/10/2025 7,100 -0.07 (-0.98%) 42,900 301.89 0 0 7,170 7,670 6,670
23/10/2025 7,170 0 (0%) 0 0 0 0 7,170 7,670 6,670
22/10/2025 7,170 -0.03 (-0.42%) 2,100 15.06 0 0 7,200 7,700 6,700
21/10/2025 7,200 0.1 (1.41%) 49,600 355.02 0 0 7,100 7,590 6,610
20/10/2025 7,100 -0.07 (-0.98%) 1,500 10.7 0 0 7,170 7,670 6,670
17/10/2025 7,170 -0.03 (-0.42%) 1,600 11.54 0 0 7,200 7,700 6,700
16/10/2025 7,200 0 (0%) 7,500 54 0 0 7,200 7,700 6,700
15/10/2025 7,200 -0.3 (-4%) 7,400 52.88 0 0 7,500 8,020 6,980
14/10/2025 7,500 0 (0%) 4,000 30 0 0 7,500 8,020 6,980
13/10/2025 7,500 0 (0%) 11,100 82.64 0 0 7,500 8,020 6,980
10/10/2025 7,500 -0.2 (-2.6%) 3,300 24.48 0 0 7,700 8,230 7,170
09/10/2025 7,700 0.1 (1.32%) 400 3.07 0 0 7,600 8,130 7,070
08/10/2025 7,600 0.2 (2.7%) 21,200 165.04 0 0 7,400 7,910 6,890
07/10/2025 7,400 -0.17 (-2.25%) 1,400 10.57 0 0 7,570 8,090 7,050
06/10/2025 7,570 -0.06 (-0.79%) 1,000 7.57 0 0 7,630 8,160 7,100
03/10/2025 7,630 0.13 (1.73%) 8,400 62.12 0 0 7,500 8,020 6,980
02/10/2025 7,500 0 (0%) 4,000 29.98 0 0 7,500 8,020 6,980
01/10/2025 7,500 0.01 (0.13%) 1,900 14.15 0 0 7,490 8,010 6,970
30/09/2025 7,490 0.08 (1.08%) 100 0.75 0 0 7,410 7,920 6,900
29/09/2025 7,410 -0.24 (-3.14%) 10,000 74.5 0 0 7,650 8,180 7,120
26/09/2025 7,650 -0.01 (-0.13%) 100 0.77 0 0 7,660 8,190 7,130
25/09/2025 7,660 0.18 (2.41%) 2,300 17.12 0 0 7,480 8,000 6,960
24/09/2025 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
23/09/2025 7,480 0 (0%) 2,000 14.96 0 0 7,480 8,000 6,960
22/09/2025 7,480 -0.26 (-3.36%) 3,300 24.75 0 0 7,740 8,280 7,200

Historical Data-ko - BSC

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