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
27/02/2026 7,600 -0.8 (-9.52%) 1,500 12.1 0 0 8,400 9,600 7,200
26/02/2026 8,200 -0.1 (-1.2%) 812 6.82 0 0 8,300 9,500 7,100
25/02/2026 8,400 0.4 (5%) 1,001 8.34 0 0 8,000 9,200 6,800
24/02/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
23/02/2026 7,800 0 (0%) 2,431 19.34 0 0 7,800 8,900 6,700
16/02/2026 7,800 0 (0%) 0 0 0 0 7,800 0 0
13/02/2026 7,800 -0.2 (-2.5%) 114 0.89 0 0 8,000 9,200 6,800
12/02/2026 8,000 0 (0%) 51 0.41 0 0 8,000 9,200 6,800
11/02/2026 7,900 0.9 (12.86%) 2,524 20.15 0 0 7,000 8,000 6,000
10/02/2026 7,000 -1 (-12.5%) 500 3.5 0 0 8,000 9,200 6,800
09/02/2026 8,000 0 (0%) 2,202 17.62 0 0 8,000 9,200 6,800
06/02/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
05/02/2026 8,000 0 (0%) 101 0.81 0 0 8,000 9,200 6,800
04/02/2026 8,000 0 (0%) 2 0.02 0 0 8,000 9,200 6,800
03/02/2026 8,000 0 (0%) 1,700 13.6 0 0 8,000 9,200 6,800
02/02/2026 8,000 0 (0%) 320 2.56 0 0 8,000 9,200 6,800
30/01/2026 8,000 0.5 (6.67%) 601 4.81 0 0 7,500 8,600 6,400
29/01/2026 7,500 0 (0%) 302 2.28 0 0 7,500 8,600 6,400
28/01/2026 8,000 -0.5 (-5.88%) 302 2.28 0 0 8,500 9,700 7,300
27/01/2026 8,500 0 (0%) 501 4.25 0 0 8,500 9,700 7,300
26/01/2026 8,500 -0.1 (-1.16%) 1,503 12.84 0 0 8,600 9,800 7,400
23/01/2026 8,600 0 (0%) 2 0.01 0 0 8,600 9,800 7,400
22/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/01/2026 8,600 0 (0%) 47 0.41 0 0 8,600 9,800 7,400
20/01/2026 8,600 -0.2 (-2.27%) 222 1.91 0 0 8,800 10,100 7,500
19/01/2026 8,800 0 (0%) 70 0.62 0 0 8,800 10,100 7,500
16/01/2026 9,000 0.7 (8.43%) 2,844 25.04 0 0 8,300 9,500 7,100
15/01/2026 8,200 -0.3 (-3.53%) 1,122 9.31 0 0 8,500 9,700 7,300
14/01/2026 8,500 0.9 (11.84%) 953 8.1 0 0 7,600 8,700 6,500
13/01/2026 7,600 -0.2 (-2.56%) 940 7.12 0 0 7,800 8,900 6,700
12/01/2026 7,800 0.8 (11.43%) 700 5.46 0 0 7,000 8,000 6,000
09/01/2026 7,000 0.2 (2.94%) 2,114 14.75 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 1,371 9.36 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,200 -1 (-13.89%) 5,154 35.19 0 0 7,200 8,200 6,200
05/01/2026 7,200 0 (0%) 1,406 10.16 0 0 7,200 8,200 6,200
31/12/2025 7,200 0.5 (7.46%) 200 1.44 0 0 6,700 7,700 5,700
30/12/2025 6,200 -1 (-13.89%) 3,505 23.39 0 0 7,200 8,200 6,200
29/12/2025 7,200 0 (0%) 1,611 11.6 0 0 7,200 8,200 6,200
26/12/2025 7,200 0 (0%) 1,551 11.17 0 0 7,200 8,200 6,200
25/12/2025 7,200 -0.1 (-1.37%) 304 2.19 0 0 7,300 8,300 6,300
24/12/2025 7,300 0 (0%) 500 3.65 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 912 6.71 0 0 7,300 8,300 6,300
22/12/2025 7,300 0 (0%) 200 1.45 0 0 7,300 8,300 6,300
19/12/2025 7,200 0.1 (1.41%) 200 1.45 0 0 7,100 8,100 6,100
18/12/2025 7,100 -1.1 (-13.41%) 114 0.81 0 0 8,200 9,400 7,000
17/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/12/2025 8,200 0 (0%) 300 2.46 0 0 8,200 9,400 7,000
15/12/2025 8,200 0 (0%) 5,628 46.15 0 0 8,200 9,400 7,000
12/12/2025 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
11/12/2025 8,200 0.1 (1.23%) 312 2.56 0 0 8,100 9,300 6,900
10/12/2025 8,100 0 (0%) 401 3.25 0 0 8,100 9,300 6,900
09/12/2025 8,100 0 (0%) 5 0.04 0 0 8,100 9,300 6,900
08/12/2025 8,100 0 (0%) 201 1.63 0 0 8,100 9,300 6,900
05/12/2025 8,100 -0.5 (-5.81%) 549 4.46 0 0 8,600 9,800 7,400
04/12/2025 8,000 0 (0%) 1,402 12.01 0 0 8,000 9,200 6,800
03/12/2025 8,000 0.2 (2.56%) 3,627 28.91 0 0 7,800 8,900 6,700
02/12/2025 7,800 0 (0%) 633 4.94 0 0 7,800 8,900 6,700
01/12/2025 7,800 0 (0%) 329 2.57 0 0 7,800 8,900 6,700
28/11/2025 7,800 0.1 (1.3%) 4,400 34.33 0 0 7,700 8,800 6,600
27/11/2025 7,700 -0.4 (-4.94%) 1,300 10.02 0 0 8,100 9,300 6,900
26/11/2025 8,100 0 (0%) 260 2.1 0 0 8,100 9,300 6,900
25/11/2025 8,100 0 (0%) 2,020 16.38 0 0 8,100 9,300 6,900
24/11/2025 8,100 0 (0%) 200 1.6 0 0 8,100 9,300 6,900
21/11/2025 8,100 -0.8 (-8.99%) 7,609 61.44 0 0 8,900 10,200 7,600
20/11/2025 9,000 0.5 (5.88%) 630 5.62 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 14 0.12 0 0 8,500 9,700 7,300
14/11/2025 8,500 -0.2 (-2.3%) 1,707 14.51 0 0 8,700 10,000 7,400
13/11/2025 8,700 0.4 (4.82%) 901 7.8 0 0 8,300 9,500 7,100
12/11/2025 8,300 0 (0%) 822 6.82 0 0 8,300 9,500 7,100
11/11/2025 8,500 0 (0%) 458 3.79 0 0 8,500 9,700 7,300
10/11/2025 8,000 0 (0%) 517 4.36 0 0 8,000 9,200 6,800
07/11/2025 8,000 0 (0%) 4 0.03 0 0 8,000 9,200 6,800
06/11/2025 8,000 -0.8 (-9.09%) 100 0.8 0 0 8,800 10,100 7,500
05/11/2025 8,800 0.5 (6.02%) 811 7.13 0 0 8,300 9,500 7,100
04/11/2025 8,300 0 (0%) 2,909 24.14 0 0 8,300 9,500 7,100
03/11/2025 8,400 0.1 (1.2%) 1,401 11.67 0 0 8,300 9,500 7,100
31/10/2025 8,300 0.1 (1.22%) 903 7.49 0 0 8,200 9,400 7,000
30/10/2025 8,200 -0.3 (-3.53%) 2,041 16.74 0 0 8,500 9,700 7,300
29/10/2025 8,500 0 (0%) 18 0.15 0 0 8,500 9,700 7,300
28/10/2025 8,500 -0.1 (-1.16%) 5,700 48.42 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 5 0.04 0 0 8,600 9,800 7,400
24/10/2025 8,600 -0.7 (-7.53%) 2,505 21.57 0 0 9,300 10,600 8,000
23/10/2025 9,200 0.8 (9.52%) 433 4.03 0 0 8,400 9,600 7,200
22/10/2025 8,400 -0.1 (-1.18%) 1,224 10.28 0 0 8,500 9,700 7,300
21/10/2025 8,500 0 (0%) 3,172 26.96 0 0 8,500 9,700 7,300
20/10/2025 8,500 0.2 (2.41%) 1,430 12.17 0 0 8,300 9,500 7,100
17/10/2025 8,300 -0.2 (-2.35%) 4,300 35.6 0 0 8,500 9,700 7,300
16/10/2025 8,500 -0.1 (-1.16%) 200 1.7 0 0 8,600 9,800 7,400
15/10/2025 8,500 -0.1 (-1.16%) 605 5.17 0 0 8,600 9,800 7,400
14/10/2025 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
13/10/2025 8,600 0 (0%) 3,200 27.41 0 0 8,600 9,800 7,400
10/10/2025 8,600 0 (0%) 4,802 41.29 0 0 8,600 9,800 7,400
09/10/2025 8,500 0 (0%) 1,005 8.62 0 0 8,500 9,700 7,300
08/10/2025 8,400 -0.2 (-2.33%) 1,550 13.12 0 0 8,600 9,800 7,400
07/10/2025 8,600 0 (0%) 4,002 34.39 0 0 8,600 9,800 7,400
06/10/2025 8,600 0 (0%) 2,117 18.21 0 0 8,600 9,800 7,400
03/10/2025 8,600 -0.1 (-1.15%) 2,169 18.66 0 0 8,700 10,000 7,400
02/10/2025 8,600 -0.3 (-3.37%) 1,821 15.82 0 0 8,900 10,200 7,600
01/10/2025 8,900 0 (0%) 570 5.15 0 0 8,900 10,200 7,600
30/09/2025 8,900 0.1 (1.14%) 2,352 20.94 0 0 8,800 10,100 7,500
29/09/2025 8,800 -0.1 (-1.12%) 2,032 17.94 0 0 8,900 10,200 7,600
26/09/2025 8,900 0.2 (2.3%) 2,160 19.19 0 0 8,700 10,000 7,400
25/09/2025 8,800 0 (0%) 4,900 42.82 0 0 8,800 10,100 7,500
24/09/2025 8,900 0.1 (1.14%) 2,100 18.58 0 0 8,800 10,100 7,500
23/09/2025 8,800 0 (0%) 1,762 15.48 0 0 8,800 10,100 7,500
22/09/2025 8,800 0 (0%) 1,679 14.86 0 0 8,800 10,100 7,500
19/09/2025 8,900 0 (0%) 4,830 42.53 0 0 8,900 10,200 7,600
18/09/2025 8,900 0.1 (1.14%) 1,403 12.48 0 0 8,800 10,100 7,500
17/09/2025 8,800 -0.2 (-2.22%) 3,256 28.79 0 0 9,000 10,300 7,700
16/09/2025 9,000 0 (0%) 3,247 29.11 0 0 9,000 10,300 7,700
15/09/2025 8,900 -0.1 (-1.11%) 5,869 52.54 0 0 9,000 10,300 7,700
12/09/2025 9,000 0.2 (2.27%) 3,803 34.07 0 0 8,800 10,100 7,500
11/09/2025 9,000 0.2 (2.27%) 7,006 61.78 0 0 8,800 10,100 7,500
10/09/2025 8,400 -0.7 (-7.69%) 2,420 21.19 0 0 9,100 10,400 7,800
09/09/2025 9,100 -0.1 (-1.09%) 4,005 36.26 0 0 9,200 10,500 7,900
08/09/2025 9,200 0.2 (2.22%) 3,060 28.28 0 0 9,000 10,300 7,700
05/09/2025 9,000 -0.1 (-1.1%) 14,115 127.41 0 0 9,100 10,400 7,800
04/09/2025 9,100 0 (0%) 5,716 52.06 0 0 9,100 10,400 7,800
03/09/2025 9,100 0 (0%) 5,756 52.39 0 0 9,100 10,400 7,800

Historical Data-ko - BSC

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