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
08/05/2026 6,100 -0.2 (-3.17%) 300 1.75 0 0 6,300 7,200 5,400
07/05/2026 6,500 -0.5 (-7.14%) 203 1.27 0 0 7,000 8,000 6,000
06/05/2026 7,000 -0.1 (-1.41%) 1,600 11.2 0 0 7,100 8,100 6,100
05/05/2026 7,100 0 (0%) 2,700 19.05 0 0 7,100 8,100 6,100
04/05/2026 7,500 0 (0%) 3,500 24.83 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.2 (2.74%) 174 1.23 0 0 7,300 8,300 6,300
28/04/2026 7,100 -0.5 (-6.58%) 1,200 8.7 0 0 7,600 8,700 6,500
24/04/2026 7,600 0 (0%) 6 0.05 0 0 7,600 8,700 6,500
23/04/2026 7,600 0.6 (8.57%) 100 0.76 0 0 7,000 8,000 6,000
22/04/2026 7,000 -1.2 (-14.63%) 3,263 22.94 0 0 8,200 9,400 7,000
21/04/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
20/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/04/2026 7,900 0 (0%) 650 5.12 0 0 7,900 9,000 6,800
16/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
15/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
13/04/2026 8,400 -0.2 (-2.33%) 274 2.13 0 0 8,600 9,800 7,400
10/04/2026 8,600 0 (0%) 6 0.05 0 0 8,600 9,800 7,400
09/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/04/2026 8,600 0.7 (8.86%) 110 0.94 0 0 7,900 9,000 6,800
03/04/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,600 6,400
02/04/2026 7,500 0.3 (4.17%) 101 0.76 0 0 7,200 8,200 6,200
01/04/2026 6,500 -1.1 (-14.47%) 310 2.25 0 0 7,600 8,700 6,500
31/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
30/03/2026 7,700 0.8 (11.59%) 200 1.51 0 0 6,900 7,900 5,900
27/03/2026 7,100 0.5 (7.58%) 220 1.49 0 0 6,600 7,500 5,700
26/03/2026 6,600 -1.1 (-14.29%) 200 1.32 0 0 7,700 8,800 6,600
25/03/2026 7,700 0 (0%) 500 3.85 0 0 7,700 8,800 6,600
24/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
18/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/03/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,800 6,600
16/03/2026 7,700 1 (14.93%) 1,000 7.7 0 0 6,700 7,700 5,700
13/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/03/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
10/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/03/2026 6,200 -0.8 (-11.43%) 300 2.02 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 101 0.71 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 7,600 53.2 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
26/02/2026 7,000 -0.4 (-5.41%) 1,380 9.71 0 0 7,400 8,500 6,300
25/02/2026 7,400 0.1 (1.37%) 1,023 7.57 0 0 7,300 8,300 6,300
24/02/2026 7,900 -0.3 (-3.66%) 3,002 22. 0 0 8,200 9,400 7,000
23/02/2026 8,100 -0.4 (-4.71%) 3,225 26.3 0 0 8,500 9,700 7,300
13/02/2026 8,500 -1.4 (-14.14%) 10,802 91.85 0 0 9,900 11,300 8,500
12/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
11/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
10/02/2026 9,900 0 (0%) 26 0.26 0 0 9,900 11,300 8,500
09/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,900 0 (0%) 16 0.16 0 0 9,900 11,300 8,500
29/01/2026 10,100 1.3 (14.77%) 1,600 15.76 0 0 8,800 10,100 7,500
28/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/01/2026 8,800 0 (0%) 200 1.75 0 0 8,800 10,100 7,500
23/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/01/2026 8,800 0 (0%) 700 6.16 0 0 8,800 10,100 7,500
21/01/2026 8,800 0 (0%) 220 1.93 0 0 8,800 10,100 7,500
20/01/2026 8,800 0 (0%) 105 0.92 0 0 8,800 10,100 7,500
19/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/01/2026 8,800 0 (0%) 300 2.65 0 0 8,800 10,100 7,500
15/01/2026 9,200 -0.3 (-3.16%) 3,250 28.54 0 0 9,500 10,900 8,100
14/01/2026 9,500 -0.4 (-4.04%) 300 2.85 0 0 9,900 11,300 8,500
13/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/01/2026 9,800 -0.2 (-2%) 600 5.93 0 0 10,000 11,500 8,500
08/01/2026 10,000 0 (0%) 15 0.13 0 0 10,000 11,500 8,500
07/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 -0.5 (-4.76%) 200 2 0 0 10,500 12,000 9,000
09/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/12/2025 10,500 0.9 (9.38%) 100 1.05 0 0 9,600 11,000 8,200
04/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/12/2025 9,600 0.1 (1.05%) 100 0.96 0 0 9,500 10,900 8,100
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 10 0.1 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/11/2025 9,400 0.1 (1.08%) 400 3.78 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/11/2025 9,300 0 (0%) 800 7.47 0 0 9,300 10,600 8,000
18/11/2025 9,300 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
17/11/2025 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 10,100 7,500
14/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/11/2025 8,800 -0.2 (-2.22%) 3,900 34.32 0 0 9,000 10,300 7,700
12/11/2025 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
11/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700

Historical Data-ko - BSC

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