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
11/02/2026 8,000 -0.3 (-3.61%) 1,000 8 0 0 8,300 9,100 7,500
10/02/2026 8,300 -0.1 (-1.19%) 6,200 51.51 0 0 8,400 9,200 7,600
09/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
06/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/02/2026 8,400 0.1 (1.2%) 2,500 20.79 0 0 8,300 9,100 7,500
04/02/2026 8,300 0 (0%) 71 0.53 0 0 8,300 9,100 7,500
03/02/2026 8,300 0 (0%) 1,900 15.77 0 0 8,300 9,100 7,500
02/02/2026 8,300 0.6 (7.79%) 2,000 16.58 0 0 7,700 8,400 7,000
30/01/2026 7,700 -0.8 (-9.41%) 29,771 229.35 0 0 8,500 9,300 7,700
29/01/2026 8,500 0 (0%) 1,400 11.7 0 0 8,500 9,300 7,700
28/01/2026 8,500 0 (0%) 602 5.12 0 0 8,500 9,300 7,700
27/01/2026 8,500 0.1 (1.19%) 600 5.07 0 0 8,400 9,200 7,600
26/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
23/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
22/01/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
21/01/2026 8,400 -0.1 (-1.18%) 200 1.7 0 0 8,500 9,300 7,700
20/01/2026 8,500 -0.1 (-1.16%) 526 4.48 0 0 8,600 9,400 7,800
19/01/2026 8,600 0.1 (1.18%) 7,000 58.96 0 0 8,500 9,300 7,700
16/01/2026 8,500 0.2 (2.41%) 2,500 20.94 0 0 8,300 9,100 7,500
15/01/2026 8,300 -0.1 (-1.19%) 1,200 9.89 0 0 8,400 9,200 7,600
14/01/2026 8,400 0.2 (2.44%) 901 7.37 0 0 8,200 9,000 7,400
13/01/2026 8,200 -0.2 (-2.38%) 1,000 8.2 0 0 8,400 9,200 7,600
12/01/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
09/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
08/01/2026 8,400 0.2 (2.44%) 1,501 12.33 0 0 8,200 9,000 7,400
07/01/2026 8,200 -0.2 (-2.38%) 300 2.36 0 0 8,400 9,200 7,600
06/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
31/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
30/12/2025 8,400 0 (0%) 6 0.05 0 0 8,400 9,200 7,600
29/12/2025 8,400 0.1 (1.2%) 800 6.58 0 0 8,300 9,100 7,500
26/12/2025 8,300 -0.1 (-1.19%) 800 6.62 0 0 8,400 9,200 7,600
25/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
24/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
23/12/2025 8,400 0.2 (2.44%) 3,701 28.62 0 0 8,200 9,000 7,400
22/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
19/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
18/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
17/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
16/12/2025 8,200 -0.1 (-1.2%) 300 2.46 0 0 8,300 9,100 7,500
15/12/2025 8,300 -0.3 (-3.49%) 601 4.99 0 0 8,600 9,400 7,800
12/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
11/12/2025 8,600 0.3 (3.61%) 106 0.91 0 0 8,300 9,100 7,500
10/12/2025 8,300 -0.2 (-2.35%) 4,400 34.44 0 0 8,500 9,300 7,700
09/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/12/2025 8,500 -0.4 (-4.49%) 2,605 21.68 0 0 8,900 9,700 8,100
04/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
03/12/2025 8,900 -0.1 (-1.11%) 700 6.23 0 0 9,000 9,900 8,100
02/12/2025 9,000 0.6 (7.14%) 300 2.66 0 0 8,400 9,200 7,600
01/12/2025 8,400 -0.1 (-1.18%) 433 3.62 0 0 8,500 9,300 7,700
28/11/2025 8,500 -0.2 (-2.3%) 2,600 22.31 0 0 8,700 9,500 7,900
27/11/2025 8,700 0 (0%) 39 0.31 0 0 8,700 9,500 7,900
26/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
25/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
24/11/2025 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
20/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
19/11/2025 8,700 0.1 (1.16%) 170 1.42 0 0 8,600 9,400 7,800
18/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
17/11/2025 8,600 0 (0%) 25 0.21 0 0 8,600 9,400 7,800
14/11/2025 8,600 -0.2 (-2.27%) 204 1.75 0 0 8,800 9,600 8,000
13/11/2025 8,800 0 (0%) 1 0.01 0 0 8,800 9,600 8,000
12/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
06/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
05/11/2025 8,800 -0.2 (-2.22%) 200 1.76 0 0 9,000 9,900 8,100
04/11/2025 9,000 0.4 (4.65%) 101 0.91 0 0 8,600 9,400 7,800
03/11/2025 8,600 0 (0%) 100 0.86 0 0 8,600 9,400 7,800
31/10/2025 8,600 -0.3 (-3.37%) 1,300 11.13 0 0 8,900 9,700 8,100
30/10/2025 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,400 7,800
29/10/2025 8,600 -0.3 (-3.37%) 800 6.83 0 0 8,900 9,700 8,100
28/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
27/10/2025 8,900 0.5 (5.95%) 1,630 13.88 0 0 8,400 9,200 7,600
24/10/2025 8,400 0 (0%) 2,320 19.49 0 0 8,400 9,200 7,600
23/10/2025 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
22/10/2025 8,400 -0.2 (-2.33%) 1,500 12.67 0 0 8,600 9,400 7,800
21/10/2025 8,600 0 (0%) 3,702 31.84 0 0 8,600 9,400 7,800
20/10/2025 8,600 0 (0%) 50 0.39 0 0 8,600 9,400 7,800
17/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
16/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
15/10/2025 8,600 0 (0%) 20 0.17 0 0 8,600 9,400 7,800
14/10/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
13/10/2025 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,200 7,600
10/10/2025 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
09/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
08/10/2025 8,400 -0.1 (-1.18%) 1,200 9.53 0 0 8,500 9,300 7,700
07/10/2025 8,500 0.1 (1.19%) 100 0.85 0 0 8,400 9,200 7,600
06/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
03/10/2025 8,400 0.5 (6.33%) 700 5.64 0 0 7,900 8,600 7,200
02/10/2025 7,900 -0.5 (-5.95%) 2,300 18.3 0 0 8,400 9,200 7,600
01/10/2025 8,400 0.4 (5%) 100 0.84 0 0 8,000 8,800 7,200
30/09/2025 8,000 -0.7 (-8.05%) 250 2.1 0 0 8,700 9,500 7,900
29/09/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
26/09/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
25/09/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
24/09/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
23/09/2025 8,700 -0.1 (-1.14%) 200 1.75 0 0 8,800 9,600 8,000
22/09/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
19/09/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/09/2025 8,800 0 (0%) 30 0.26 0 0 8,800 9,600 8,000
17/09/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
16/09/2025 8,800 0.3 (3.53%) 100 0.88 0 0 8,500 9,300 7,700
15/09/2025 8,500 0 (0%) 5 0.04 0 0 8,500 9,300 7,700
12/09/2025 8,500 -0.1 (-1.16%) 1,857 15.57 0 0 8,600 9,400 7,800
11/09/2025 8,600 0 (0%) 3 0.02 0 0 8,600 9,400 7,800
10/09/2025 8,600 0 (0%) 4,800 41.93 0 0 8,600 9,400 7,800
09/09/2025 8,600 -0.3 (-3.37%) 5,040 41.04 0 0 8,900 9,700 8,100
08/09/2025 8,900 0.3 (3.49%) 300 2.68 0 0 8,600 9,400 7,800
05/09/2025 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,200 7,600
04/09/2025 8,400 -0.1 (-1.18%) 1,600 13.76 0 0 8,500 9,300 7,700
03/09/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
29/08/2025 8,500 -0.1 (-1.16%) 100 0.85 0 0 8,600 9,400 7,800
28/08/2025 8,600 -0.2 (-2.27%) 100 0.86 0 0 8,800 9,600 8,000
27/08/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/08/2025 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,100 7,500
25/08/2025 8,300 0 (0%) 11,901 98.84 0 0 8,300 9,100 7,500
22/08/2025 8,300 0 (0%) 18,205 151.71 0 0 8,300 9,100 7,500
21/08/2025 8,300 -0.3 (-3.49%) 300 2.54 0 0 8,600 9,400 7,800
20/08/2025 8,600 0.1 (1.18%) 11,400 96.4 0 0 8,500 9,300 7,700
19/08/2025 8,500 -0.1 (-1.16%) 13,100 111.38 0 0 8,600 9,400 7,800
18/08/2025 8,600 -0.1 (-1.15%) 6,600 53.16 0 0 8,700 9,500 7,900
15/08/2025 8,700 0.2 (2.35%) 600 5.22 0 0 8,500 9,300 7,700
14/08/2025 8,500 -0.1 (-1.16%) 4,924 39.92 0 0 8,600 9,400 7,800
13/08/2025 8,600 0.1 (1.18%) 200 1.73 0 0 8,500 9,300 7,700
12/08/2025 8,500 -0.3 (-3.41%) 1,940 16.49 0 0 8,800 9,600 8,000
11/08/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000

Historical Data-ko - BSC

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