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
02/06/2026 8,670 -0.01 (-0.12%) 2,900 24.86 0 0 8,680 9,280 8,080
01/06/2026 8,680 0 (0%) 3,400 29.55 0 0 8,680 9,280 8,080
29/05/2026 8,680 0 (0%) 1,200 10.41 0 0 8,680 9,280 8,080
28/05/2026 8,680 -0.05 (-0.57%) 3,500 30.56 0 0 8,730 9,340 8,120
27/05/2026 8,730 0.02 (0.23%) 1,700 14.81 0 0 8,710 9,310 8,110
26/05/2026 8,710 0.02 (0.23%) 3,100 26.99 0 0 8,690 9,290 8,090
25/05/2026 8,690 0.09 (1.05%) 700 6.1 0 0 8,600 9,200 8,000
22/05/2026 8,600 -0.03 (-0.35%) 1,000 8.61 0 0 8,630 9,230 8,030
21/05/2026 8,630 0 (0%) 400 3.45 0 0 8,630 9,230 8,030
20/05/2026 8,630 -0.07 (-0.8%) 7,800 67.21 0 0 8,700 9,300 8,100
19/05/2026 8,700 0.1 (1.16%) 900 7.79 0 0 8,600 9,200 8,000
18/05/2026 8,600 -0.1 (-1.15%) 5,700 48.92 0 0 8,700 9,300 8,100
15/05/2026 8,700 -0.05 (-0.57%) 900 7.83 0 0 8,750 9,360 8,140
14/05/2026 8,750 0.04 (0.46%) 1,700 14.89 0 0 8,710 9,310 8,110
13/05/2026 8,710 -0.14 (-1.58%) 3,700 32.37 0 0 8,850 9,460 8,240
12/05/2026 8,850 0 (0%) 2,200 19.43 0 0 8,850 9,460 8,240
11/05/2026 8,850 -0.01 (-0.11%) 16,400 140.06 0 0 8,860 9,480 8,240
08/05/2026 8,860 -0.02 (-0.23%) 4,600 40.82 0 0 8,880 9,500 8,260
07/05/2026 8,880 0.03 (0.34%) 2,100 18.84 0 0 8,850 9,460 8,240
06/05/2026 8,850 0.05 (0.57%) 1,000 8.84 0 0 8,800 9,410 8,190
05/05/2026 8,800 -0.01 (-0.11%) 2,600 22.89 0 0 8,810 9,420 8,200
04/05/2026 8,810 0.15 (1.73%) 2,200 19.34 0 0 8,660 9,260 8,060
29/04/2026 8,660 -0.25 (-2.81%) 15,600 135.93 0 0 8,910 9,530 8,290
28/04/2026 8,910 0.01 (0.11%) 2,400 21.38 0 0 8,900 9,520 8,280
24/04/2026 8,900 0 (0%) 2,800 25.04 0 0 8,900 9,520 8,280
23/04/2026 8,900 0.15 (1.71%) 6,800 59.77 0 0 8,750 9,360 8,140
22/04/2026 8,750 -0.01 (-0.11%) 6,700 58.69 0 0 8,760 9,370 8,150
21/04/2026 8,760 0.07 (0.81%) 4,600 40.38 0 0 8,690 9,290 8,090
20/04/2026 8,690 -0.33 (-3.66%) 11,600 104.28 0 0 9,020 9,650 8,390
17/04/2026 9,020 -0.18 (-1.96%) 10,000 91.49 0 0 9,200 9,840 8,560
16/04/2026 9,200 0.2 (2.22%) 20,700 191.16 0 0 9,000 9,630 8,370
15/04/2026 9,000 0.1 (1.12%) 13,200 118.04 0 0 8,900 9,520 8,280
14/04/2026 8,900 0.1 (1.14%) 38,700 345.1 0 0 8,800 9,410 8,190
13/04/2026 8,800 -0.08 (-0.9%) 8,100 71.12 0 0 8,880 9,500 8,260
10/04/2026 8,880 0 (0%) 1,600 14.11 0 0 8,880 9,500 8,260
09/04/2026 8,880 -0.07 (-0.78%) 9,700 86.17 0 0 8,950 9,570 8,330
08/04/2026 8,950 0.07 (0.79%) 22,200 198.45 0 0 8,880 9,500 8,260
07/04/2026 8,880 0.28 (3.26%) 19,800 175.19 0 0 8,600 9,200 8,000
06/04/2026 8,600 0.15 (1.78%) 16,800 144.4 0 0 8,450 9,040 7,860
03/04/2026 8,450 -0.05 (-0.59%) 8,600 72.05 0 0 8,500 9,090 7,910
02/04/2026 8,500 0.02 (0.24%) 2,100 17.86 0 0 8,480 9,070 7,890
01/04/2026 8,480 0 (0%) 1,200 10.18 0 0 8,480 9,070 7,890
31/03/2026 8,480 -0.05 (-0.59%) 3,900 33.14 0 0 8,530 9,120 7,940
30/03/2026 8,530 0 (0%) 4,400 37.53 0 0 8,530 9,120 7,940
27/03/2026 8,530 0.03 (0.35%) 2,100 17.74 0 0 8,500 9,090 7,910
26/03/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,090 7,910
25/03/2026 8,500 0 (0%) 3,600 30.67 0 0 8,500 9,090 7,910
24/03/2026 8,500 0 (0%) 1,600 13.48 0 0 8,500 9,090 7,910
23/03/2026 8,500 0 (0%) 5,000 41.85 0 0 8,500 9,090 7,910
20/03/2026 8,500 -0.01 (-0.12%) 11,300 93.67 0 0 8,510 9,100 7,920
19/03/2026 8,510 -0.07 (-0.82%) 4,800 40.95 0 0 8,580 9,180 7,980
18/03/2026 8,580 0.09 (1.06%) 1,300 11.06 0 0 8,490 9,080 7,900
17/03/2026 8,490 -0.02 (-0.24%) 11,800 100.64 0 0 8,510 9,100 7,920
16/03/2026 8,510 0.01 (0.12%) 3,600 31.06 0 0 8,500 9,090 7,910
13/03/2026 8,500 0.07 (0.83%) 8,100 69.48 0 0 8,430 9,020 7,840
12/03/2026 8,430 0.23 (2.8%) 24,700 207.37 0 0 8,200 8,770 7,630
11/03/2026 8,200 0 (0%) 4,600 37.98 0 0 8,200 8,770 7,630
10/03/2026 8,200 -0.25 (-2.96%) 9,400 77.31 0 0 8,450 9,040 7,860
09/03/2026 8,450 -0.35 (-3.98%) 26,000 213.03 0 0 8,800 9,410 8,190
06/03/2026 8,800 -0.05 (-0.56%) 7,800 68.72 0 0 8,850 9,460 8,240
05/03/2026 8,850 0.05 (0.57%) 9,400 82.82 0 0 8,800 9,410 8,190
04/03/2026 8,800 -0.1 (-1.12%) 11,300 99.69 0 0 8,900 9,520 8,280
03/03/2026 8,900 -0.1 (-1.11%) 6,600 58.83 0 0 9,000 9,630 8,370
02/03/2026 9,000 -0.08 (-0.88%) 19,600 174.82 0 0 9,080 9,710 8,450
27/02/2026 9,080 0.08 (0.89%) 18,700 169.06 0 0 9,000 9,630 8,370
26/02/2026 9,000 -0.1 (-1.1%) 8,700 78.55 0 0 9,100 9,730 8,470
25/02/2026 9,100 0 (0%) 4,400 39.89 0 0 9,100 9,730 8,470
24/02/2026 9,100 -0.09 (-0.98%) 14,400 130.72 0 0 9,190 9,830 8,550
23/02/2026 9,190 0.19 (2.11%) 5,100 45.92 0 0 9,000 9,630 8,370
13/02/2026 9,000 0.1 (1.12%) 8,300 74.67 0 0 8,900 9,520 8,280
12/02/2026 8,900 0 (0%) 900 8.01 0 0 8,900 9,520 8,280
11/02/2026 8,900 0.07 (0.79%) 3,900 34.9 0 0 8,830 9,440 8,220
10/02/2026 8,830 -0.07 (-0.79%) 8,000 71.06 0 0 8,900 9,520 8,280
09/02/2026 8,900 -0.06 (-0.67%) 2,000 17.81 0 0 8,960 9,580 8,340
06/02/2026 8,960 -0.15 (-1.65%) 15,800 142.13 0 0 9,110 9,740 8,480
05/02/2026 9,110 0.01 (0.11%) 8,900 81.09 0 0 9,100 9,730 8,470
04/02/2026 9,100 0 (0%) 16,500 150.18 0 0 9,100 9,730 8,470
03/02/2026 9,100 -0.04 (-0.44%) 26,400 240.53 0 0 9,140 9,770 8,510
02/02/2026 9,140 -0.11 (-1.19%) 3,200 29.3 0 0 9,250 9,890 8,610
30/01/2026 9,250 0.01 (0.11%) 12,600 117.41 0 0 9,240 9,880 8,600
29/01/2026 9,240 0.13 (1.43%) 7,000 64.65 0 0 9,110 9,740 8,480
28/01/2026 9,110 -0.14 (-1.51%) 9,900 90.67 0 0 9,250 9,890 8,610
27/01/2026 9,250 0.13 (1.43%) 15,000 138.04 0 0 9,120 9,750 8,490
26/01/2026 9,120 -0.01 (-0.11%) 6,300 57.46 0 0 9,130 9,760 8,500
23/01/2026 9,130 -0.06 (-0.65%) 17,600 160.92 0 0 9,190 9,830 8,550
22/01/2026 9,190 -0.01 (-0.11%) 9,500 87.47 0 0 9,200 9,840 8,560
21/01/2026 9,200 -0.03 (-0.33%) 15,400 141.52 0 0 9,230 9,870 8,590
20/01/2026 9,230 -0.18 (-1.91%) 22,300 206.05 0 0 9,410 10,050 8,760
19/01/2026 9,410 0.01 (0.11%) 17,800 164.84 0 0 9,400 10,050 8,750
16/01/2026 9,400 0.01 (0.11%) 35,400 335.14 0 0 9,390 10,000 8,740
15/01/2026 9,390 0 (0%) 24,000 225.01 0 0 9,390 10,000 8,740
14/01/2026 9,390 0 (0%) 113,600 1,046.52 0 0 9,390 10,000 8,740
13/01/2026 9,390 -0.06 (-0.63%) 27,200 255.89 0 0 9,450 10,100 8,790
12/01/2026 9,450 0.09 (0.96%) 48,300 462.05 0 0 9,360 10,000 8,710
09/01/2026 9,360 -0.09 (-0.95%) 3,400 31.97 0 0 9,450 10,100 8,790
08/01/2026 9,450 0.05 (0.53%) 16,700 158.4 0 0 9,400 10,050 8,750
07/01/2026 9,400 0.12 (1.29%) 11,000 102.41 0 0 9,280 9,920 8,640
06/01/2026 9,280 0.01 (0.11%) 19,200 178.25 0 0 9,270 9,910 8,630
05/01/2026 9,270 -0.29 (-3.03%) 16,500 155.19 0 0 9,560 10,200 8,900
31/12/2025 9,560 0.06 (0.63%) 5,800 55.21 0 0 9,500 10,150 8,840
30/12/2025 9,500 0.28 (3.04%) 2,700 25.36 0 0 9,220 9,860 8,580
29/12/2025 9,220 0.12 (1.32%) 4,100 38.78 0 0 9,100 9,730 8,470
26/12/2025 9,100 -0.4 (-4.21%) 38,900 359.95 0 0 9,500 10,150 8,840
25/12/2025 9,500 -0.05 (-0.52%) 14,300 136.49 0 0 9,550 10,200 8,890
24/12/2025 9,550 -0.02 (-0.21%) 17,100 162.17 0 0 9,570 10,200 8,910
23/12/2025 9,570 0.08 (0.84%) 15,600 150.1 0 0 9,490 10,150 8,830
22/12/2025 9,490 -0.08 (-0.84%) 35,900 341.36 0 0 9,570 10,200 8,910
19/12/2025 9,570 -0.03 (-0.31%) 31,200 297.39 0 0 9,600 10,250 8,930
18/12/2025 9,600 0.06 (0.63%) 11,900 113.83 0 0 9,540 10,200 8,880
17/12/2025 9,540 -0.26 (-2.65%) 20,900 202.47 0 0 9,800 10,450 9,120
16/12/2025 9,800 0.29 (3.05%) 26,400 253.91 0 0 9,510 10,150 8,850
15/12/2025 9,510 -0.14 (-1.45%) 10,400 99.59 0 0 9,650 10,300 8,980
12/12/2025 9,650 0.03 (0.31%) 40,100 393.25 0 0 9,620 10,250 8,950
11/12/2025 9,620 -0.28 (-2.83%) 29,700 286.96 0 0 9,900 10,550 9,210
10/12/2025 9,900 -0.35 (-3.41%) 83,300 810.85 0 0 10,250 10,950 9,540
09/12/2025 10,250 -0.75 (-6.82%) 84,500 868.57 0 0 11,000 11,750 10,250
08/12/2025 11,000 -0.8 (-6.78%) 95,900 1,074.35 0 0 11,800 12,600 11,000
05/12/2025 11,800 0.75 (6.79%) 169,100 1,974.8 0 0 11,050 11,800 10,300
04/12/2025 11,050 0.7 (6.76%) 85,400 943.67 0 0 10,350 11,050 9,630
03/12/2025 10,350 0.66 (6.81%) 47,800 494.73 0 0 9,690 10,350 9,020
02/12/2025 9,690 0.63 (6.95%) 44,200 423.78 0 0 9,060 9,690 8,430

Historical Data-ko - BSC

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