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
02/04/2026 8,800 0.2 (2.33%) 740,462 6,347.89 0 0 8,600 9,400 7,800
01/04/2026 8,600 0.2 (2.38%) 828,573 7,263.15 0 0 8,400 9,200 7,600
31/03/2026 8,400 0.7 (9.09%) 1,511,957 12,545.19 0 0 7,700 8,400 7,000
30/03/2026 7,700 0.7 (10%) 1,726,154 12,979.28 0 0 7,000 7,700 6,300
27/03/2026 7,000 0 (0%) 348,038 2,464.38 0 0 7,000 7,700 6,300
26/03/2026 7,000 -0.1 (-1.41%) 183,413 1,310.43 0 0 7,100 7,800 6,400
25/03/2026 7,100 0.6 (9.23%) 1,425,806 10,109.81 0 0 6,500 7,100 5,900
24/03/2026 6,500 0.1 (1.56%) 2,006,535 13,954.46 0 0 6,400 7,000 5,800
23/03/2026 6,400 0.4 (6.67%) 1,354,943 8,923.96 0 0 6,000 6,600 5,400
20/03/2026 6,000 -0.5 (-7.69%) 1,219,572 8,133.23 0 0 6,500 7,100 5,900
19/03/2026 6,500 0 (0%) 1,035,895 6,940.83 0 0 6,500 7,100 5,900
18/03/2026 6,500 0 (0%) 574,682 3,826.58 0 0 6,500 7,100 5,900
17/03/2026 6,500 -0.1 (-1.52%) 796,231 5,357.28 0 0 6,600 7,200 6,000
16/03/2026 6,600 0.2 (3.13%) 573,710 3,791.23 0 0 6,400 7,000 5,800
13/03/2026 6,400 0.1 (1.59%) 283,850 1,829.74 0 0 6,300 6,900 5,700
12/03/2026 6,300 -0.3 (-4.55%) 177,948 1,140.83 0 0 6,600 7,200 6,000
11/03/2026 6,600 0.4 (6.45%) 122,349 801.62 0 0 6,200 6,800 5,600
10/03/2026 6,200 0.5 (8.77%) 679,932 4,193.12 0 0 5,700 6,200 5,200
09/03/2026 5,700 -0.6 (-9.52%) 531,056 3,048.4 0 0 6,300 6,900 5,700
06/03/2026 6,300 -0.3 (-4.55%) 307,900 1,995.42 0 0 6,600 7,200 6,000
05/03/2026 6,600 0.2 (3.13%) 229,880 1,503.07 0 0 6,400 7,000 5,800
04/03/2026 6,400 0.1 (1.59%) 235,308 1,509.29 0 0 6,300 6,900 5,700
03/03/2026 6,300 0.1 (1.61%) 1,804,609 12,092.25 0 0 6,200 6,800 5,600
02/03/2026 6,200 0.1 (1.64%) 340,839 2,079.65 0 0 6,100 6,700 5,500
27/02/2026 6,100 0.5 (8.93%) 849,009 5,104.6 0 0 5,600 6,100 5,100
26/02/2026 5,600 0 (0%) 107,654 602.86 0 0 5,600 6,100 5,100
25/02/2026 5,600 0 (0%) 22,384 125.37 0 0 5,600 6,100 5,100
24/02/2026 5,600 0 (0%) 289,015 1,610.77 0 0 5,600 6,100 5,100
23/02/2026 5,600 -0.1 (-1.75%) 177,888 1,004.26 0 0 5,700 6,200 5,200
13/02/2026 5,700 0 (0%) 99,615 556.05 0 0 5,700 6,200 5,200
12/02/2026 5,700 0 (0%) 32,001 182.37 0 0 5,700 6,200 5,200
11/02/2026 5,700 0 (0%) 97,845 550.12 0 0 5,700 6,200 5,200
10/02/2026 5,700 -0.2 (-3.39%) 53,908 312.57 0 0 5,900 6,400 5,400
09/02/2026 5,900 0.5 (9.26%) 1,055,665 6,191.93 0 0 5,400 5,900 4,900
06/02/2026 5,400 -0.2 (-3.57%) 134,522 737.1 0 0 5,600 6,100 5,100
05/02/2026 5,600 -0.1 (-1.75%) 272,606 1,517.19 0 0 5,700 6,200 5,200
04/02/2026 5,700 -0.1 (-1.72%) 155,915 880.08 0 0 5,800 6,300 5,300
03/02/2026 5,800 0 (0%) 108,600 617.81 0 0 5,800 6,300 5,300
02/02/2026 5,800 0 (0%) 378,589 2,129.22 0 0 5,800 6,300 5,300
30/01/2026 5,800 -0.1 (-1.69%) 163,228 956.19 0 0 5,900 6,400 5,400
29/01/2026 5,900 0 (0%) 85,145 501.87 0 0 5,900 6,400 5,400
28/01/2026 5,900 0 (0%) 116,048 683.54 0 0 5,900 6,400 5,400
27/01/2026 5,900 -0.2 (-3.28%) 102,255 609.53 0 0 6,100 6,700 5,500
26/01/2026 6,100 0 (0%) 292,634 1,756.31 0 0 6,100 6,700 5,500
23/01/2026 6,100 0.2 (3.39%) 274,085 1,660.02 330,000 1,782 5,900 6,400 5,400
22/01/2026 5,900 0 (0%) 272,412 1,628.09 0 0 5,900 6,400 5,400
21/01/2026 5,900 0 (0%) 100,571 592.61 0 0 5,900 6,400 5,400
20/01/2026 5,900 0 (0%) 477,452 2,800.61 0 0 5,900 6,400 5,400
19/01/2026 5,900 0 (0%) 79,553 473.4 0 0 5,900 6,400 5,400
16/01/2026 5,900 0 (0%) 144,072 868.76 0 0 5,900 6,400 5,400
15/01/2026 5,900 0 (0%) 236,310 1,382.75 0 0 5,900 6,400 5,400
14/01/2026 5,900 -0.1 (-1.67%) 165,683 988.03 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 148,688 895.48 0 0 6,000 6,600 5,400
12/01/2026 6,000 -0.1 (-1.64%) 147,441 889.83 0 0 6,100 6,700 5,500
09/01/2026 6,100 -0.2 (-3.17%) 177,139 1,081.49 0 0 6,300 6,900 5,700
08/01/2026 6,300 0.1 (1.61%) 38,141 236.69 0 0 6,200 6,800 5,600
07/01/2026 6,200 0 (0%) 68,175 422.41 0 0 6,200 6,800 5,600
06/01/2026 6,200 -0.1 (-1.59%) 130,469 799.61 0 0 6,300 6,900 5,700
05/01/2026 6,300 0 (0%) 230,591 1,441.1 0 0 6,300 6,900 5,700
31/12/2025 6,300 0.1 (1.61%) 174,706 1,083.22 0 0 6,200 6,800 5,600
30/12/2025 6,200 0 (0%) 69,525 425.61 0 0 6,200 6,800 5,600
29/12/2025 6,200 0 (0%) 84,532 517.96 0 0 6,200 6,800 5,600
26/12/2025 6,200 -0.2 (-3.13%) 277,294 1,724.68 0 0 6,400 7,000 5,800
25/12/2025 6,400 0.1 (1.59%) 214,937 1,358.67 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 135,175 852.19 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 185,072 1,163.35 0 0 6,300 6,900 5,700
22/12/2025 6,300 -0.2 (-3.08%) 331,647 2,106.41 0 0 6,500 7,100 5,900
19/12/2025 6,500 0.1 (1.56%) 251,052 1,642.61 0 0 6,400 7,000 5,800
18/12/2025 6,400 0.1 (1.59%) 216,886 1,394.27 0 0 6,300 6,900 5,700
17/12/2025 6,300 -0.1 (-1.56%) 104,033 666.85 0 0 6,400 7,000 5,800
16/12/2025 6,400 -0.1 (-1.54%) 286,577 1,843.9 0 0 6,500 7,100 5,900
15/12/2025 6,500 0 (0%) 244,203 1,577.77 0 0 6,500 7,100 5,900
12/12/2025 6,500 -0.2 (-2.99%) 131,800 864.5 0 0 6,700 7,300 6,100
11/12/2025 6,700 0.1 (1.52%) 167,272 1,130.08 0 0 6,600 7,200 6,000
10/12/2025 6,600 -0.2 (-2.94%) 417,504 2,776.32 0 0 6,800 7,400 6,200
09/12/2025 6,800 -0.3 (-4.23%) 326,793 2,261.18 0 0 7,100 7,800 6,400
08/12/2025 7,100 0 (0%) 223,498 1,574.39 0 0 7,100 7,800 6,400
05/12/2025 7,100 0.1 (1.43%) 429,773 3,011.27 0 0 7,000 7,700 6,300
04/12/2025 7,000 -0.1 (-1.41%) 414,878 2,944.7 0 0 7,100 7,800 6,400
03/12/2025 7,100 -0.1 (-1.39%) 506,629 3,608.15 0 0 7,200 7,900 6,500
02/12/2025 7,200 0.4 (5.88%) 1,439,596 10,197.94 0 0 6,800 7,400 6,200
01/12/2025 6,800 -0.1 (-1.45%) 173,647 1,196.22 0 0 6,900 7,500 6,300
28/11/2025 6,900 -0.1 (-1.43%) 367,445 2,563.69 0 0 7,000 7,700 6,300
27/11/2025 7,000 0.2 (2.94%) 650,856 4,475.5 0 0 6,800 7,400 6,200
26/11/2025 6,800 0 (0%) 195,245 1,318.73 0 0 6,800 7,400 6,200
25/11/2025 6,800 -0.1 (-1.45%) 441,387 2,980.11 0 0 6,900 7,500 6,300
24/11/2025 6,900 0 (0%) 703,462 4,880.23 0 0 6,900 7,500 6,300
21/11/2025 6,900 -0.1 (-1.43%) 713,089 4,938.15 0 0 7,000 7,700 6,300
20/11/2025 7,000 0.2 (2.94%) 1,043,667 7,268.72 0 0 6,800 7,400 6,200
19/11/2025 6,800 0.2 (3.03%) 1,129,866 7,679.54 0 0 6,600 7,200 6,000
18/11/2025 6,600 0.1 (1.54%) 387,017 2,549.76 0 0 6,500 7,100 5,900
17/11/2025 6,500 -0.1 (-1.52%) 337,608 2,192.21 0 0 6,600 7,200 6,000
14/11/2025 6,600 0 (0%) 383,267 2,495.02 0 0 6,600 7,200 6,000
13/11/2025 6,600 -0.1 (-1.49%) 350,178 2,312.81 0 0 6,700 7,300 6,100
12/11/2025 6,700 0.1 (1.52%) 427,685 2,797.89 0 0 6,600 7,200 6,000
11/11/2025 6,600 0 (0%) 531,668 3,466.3 0 0 6,600 7,200 6,000
10/11/2025 6,600 0.1 (1.54%) 958,667 6,319.52 0 0 6,500 7,100 5,900
07/11/2025 6,500 0 (0%) 1,112,837 7,266.17 0 0 6,500 7,100 5,900
06/11/2025 6,500 0.1 (1.56%) 1,403,807 9,001.72 0 0 6,400 7,000 5,800
05/11/2025 6,400 0.4 (6.67%) 1,115,725 6,958.01 0 0 6,000 6,600 5,400
04/11/2025 6,000 0 (0%) 353,312 2,126.44 0 0 6,000 6,600 5,400
03/11/2025 6,000 -0.1 (-1.64%) 312,818 1,923.77 0 0 6,100 6,700 5,500
31/10/2025 6,100 -0.2 (-3.17%) 236,150 1,460.92 0 0 6,300 6,900 5,700
30/10/2025 6,300 0 (0%) 360,675 2,264.51 0 0 6,300 6,900 5,700
29/10/2025 6,300 0.3 (5%) 1,225,328 7,582.2 0 0 6,000 6,600 5,400
28/10/2025 6,000 0.3 (5.26%) 1,039,300 6,177.91 0 0 5,700 6,200 5,200
27/10/2025 5,700 0 (0%) 128,064 733.36 0 0 5,700 6,200 5,200
24/10/2025 5,700 -0.1 (-1.72%) 225,122 1,293.47 0 0 5,800 6,300 5,300
23/10/2025 5,800 0 (0%) 150,196 857.41 0 0 5,800 6,300 5,300
22/10/2025 5,800 0.1 (1.75%) 142,702 811.44 0 0 5,700 6,200 5,200
21/10/2025 5,700 0.2 (3.64%) 552,037 3,117.99 0 0 5,500 6,000 5,000
20/10/2025 5,500 -0.4 (-6.78%) 666,332 3,788.6 0 0 5,900 6,400 5,400
17/10/2025 5,900 0 (0%) 331,783 1,948.23 0 0 5,900 6,400 5,400
16/10/2025 5,900 0 (0%) 220,106 1,309.13 0 0 5,900 6,400 5,400
15/10/2025 5,900 0 (0%) 132,944 787.4 0 0 5,900 6,400 5,400
14/10/2025 5,900 0.1 (1.72%) 918,227 5,573.8 0 0 5,800 6,300 5,300
13/10/2025 5,800 -0.1 (-1.69%) 242,792 1,409.32 0 0 5,900 6,400 5,400
10/10/2025 5,900 -0.1 (-1.67%) 146,422 863.28 0 0 6,000 6,600 5,400
09/10/2025 6,000 0 (0%) 166,935 989.34 0 0 6,000 6,600 5,400
08/10/2025 6,000 0 (0%) 266,624 1,579. 0 0 6,000 6,600 5,400
07/10/2025 6,000 -0.1 (-1.64%) 382,252 2,286.57 0 0 6,100 6,700 5,500
06/10/2025 6,100 0.1 (1.67%) 660,705 3,995.32 0 0 6,000 6,600 5,400
03/10/2025 6,000 -0.1 (-1.64%) 415,303 2,494.66 0 0 6,100 6,700 5,500
02/10/2025 6,100 0.2 (3.39%) 1,242,812 7,463.72 0 0 5,900 6,400 5,400

Historical Data-ko - BSC

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