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 4,300 0.1 (2.38%) 11,200 48.95 0 0 4,200 4,800 3,600
07/05/2026 4,300 0 (0%) 6,400 26.6 0 0 4,300 4,900 3,700
06/05/2026 4,400 0 (0%) 5,161 21.97 0 0 4,400 5,000 3,800
05/05/2026 4,300 0.1 (2.38%) 6,751 29.75 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 12,130 51.03 0 0 4,200 4,800 3,600
29/04/2026 4,200 -0.1 (-2.33%) 11,404 47.91 0 0 4,300 4,900 3,700
28/04/2026 4,300 0 (0%) 7,525 32.25 0 0 4,300 4,900 3,700
24/04/2026 4,300 0 (0%) 5,189 22.24 0 0 4,300 4,900 3,700
23/04/2026 4,300 -0.1 (-2.27%) 12,694 54.65 0 0 4,400 5,000 3,800
22/04/2026 4,400 0 (0%) 7,163 31.88 0 0 4,400 5,000 3,800
21/04/2026 4,300 -0.1 (-2.27%) 3,901 17.09 0 0 4,400 5,000 3,800
20/04/2026 4,600 0.3 (6.98%) 9,473 41.66 0 0 4,300 4,900 3,700
17/04/2026 4,400 -0.2 (-4.35%) 41,581 180.02 0 0 4,600 5,200 4,000
16/04/2026 4,600 -0.1 (-2.13%) 15,006 69.11 0 0 4,700 5,400 4,000
15/04/2026 4,700 0.1 (2.17%) 2,734 12.97 0 0 4,600 5,200 4,000
14/04/2026 4,600 -0.2 (-4.17%) 30,117 139.91 0 0 4,800 5,500 4,100
13/04/2026 4,900 0.1 (2.08%) 2,402 11.45 0 0 4,800 5,500 4,100
10/04/2026 4,800 0 (0%) 1,700 8.15 0 0 4,800 5,500 4,100
09/04/2026 4,800 0 (0%) 3,502 16.77 0 0 4,800 5,500 4,100
08/04/2026 4,900 0 (0%) 7,901 38.23 0 0 4,900 5,600 4,200
07/04/2026 4,900 0.1 (2.08%) 3,203 15.82 0 0 4,800 5,500 4,100
06/04/2026 4,800 -0.1 (-2.04%) 6,110 29.44 0 0 4,900 5,600 4,200
03/04/2026 4,900 0.1 (2.08%) 708 3.48 0 0 4,800 5,500 4,100
02/04/2026 5,000 -0.1 (-1.96%) 1,750 8.47 0 0 5,100 5,800 4,400
01/04/2026 5,000 0 (0%) 600 3.03 0 0 5,000 5,700 4,300
31/03/2026 5,100 0.1 (2%) 5,200 26.01 0 0 5,000 5,700 4,300
30/03/2026 5,000 0 (0%) 13 0.07 0 0 5,000 5,700 4,300
27/03/2026 5,000 -0.1 (-1.96%) 906 4.52 0 0 5,100 5,800 4,400
26/03/2026 5,100 0.1 (2%) 5,500 27.79 0 0 5,000 5,700 4,300
25/03/2026 4,900 -0.1 (-2%) 2,162 10.8 0 0 5,000 5,700 4,300
24/03/2026 5,100 0.2 (4.08%) 1,177 5.85 0 0 4,900 5,600 4,200
23/03/2026 4,800 0 (0%) 5,400 26.55 0 0 4,800 5,500 4,100
20/03/2026 4,900 0.1 (2.08%) 4,407 21.32 0 0 4,800 5,500 4,100
19/03/2026 4,800 0 (0%) 1,108 5.33 0 0 4,800 5,500 4,100
18/03/2026 5,000 0 (0%) 12,506 60.03 0 0 5,000 5,700 4,300
17/03/2026 5,000 0 (0%) 12,333 61.68 0 0 5,000 5,700 4,300
16/03/2026 5,100 0.1 (2%) 3,805 19.12 0 0 5,000 5,700 4,300
13/03/2026 5,000 0.1 (2.04%) 11,620 58.63 0 0 4,900 5,600 4,200
12/03/2026 5,000 0.1 (2.04%) 7,086 35. 0 0 4,900 5,600 4,200
11/03/2026 4,900 -0.1 (-2%) 9,508 46.59 0 0 5,000 5,700 4,300
10/03/2026 5,200 -0.4 (-7.14%) 29,549 148.48 0 0 5,600 6,400 4,800
09/03/2026 5,400 -0.2 (-3.57%) 25,098 139.99 0 0 5,600 6,400 4,800
06/03/2026 5,600 0.1 (1.82%) 21,000 116.92 0 0 5,500 6,300 4,700
05/03/2026 5,400 -0.6 (-10%) 17,067 94.29 0 0 6,000 6,900 5,100
04/03/2026 5,900 -0.1 (-1.67%) 112,416 675.7 0 0 6,000 6,900 5,100
03/03/2026 6,200 0.8 (14.81%) 84,074 505.84 0 0 5,400 6,200 4,600
02/03/2026 5,400 0.7 (14.89%) 96,957 523.32 0 0 4,700 5,400 4,000
27/02/2026 4,700 -0.2 (-4.08%) 10,044 47.16 0 0 4,900 5,600 4,200
26/02/2026 4,900 0 (0%) 5 0.03 0 0 4,900 5,600 4,200
25/02/2026 4,900 0 (0%) 665 3.25 0 0 4,900 5,600 4,200
24/02/2026 4,900 0 (0%) 812 3.98 0 0 4,900 5,600 4,200
23/02/2026 4,900 0.3 (6.52%) 4,916 24.3 0 0 4,600 5,200 4,000
13/02/2026 4,600 0 (0%) 4,000 18.4 0 0 4,600 5,200 4,000
12/02/2026 4,700 0 (0%) 4,400 20.41 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 4,716 22.31 0 0 4,700 5,400 4,000
10/02/2026 4,700 -0.1 (-2.08%) 732 3.46 0 0 4,800 5,500 4,100
09/02/2026 4,700 0 (0%) 210 1. 0 0 4,700 5,400 4,000
06/02/2026 4,700 0 (0%) 1,102 5.19 0 0 4,700 5,400 4,000
05/02/2026 4,800 0.1 (2.13%) 4,500 21.14 0 0 4,700 5,400 4,000
04/02/2026 4,700 0 (0%) 5,302 25.09 0 0 4,700 5,400 4,000
03/02/2026 4,900 -0.1 (-2%) 7,600 36.07 0 0 5,000 5,700 4,300
02/02/2026 5,000 0.2 (4.17%) 2,311 11.53 0 0 4,800 5,500 4,100
30/01/2026 4,900 0 (0%) 4,400 21.17 0 0 4,900 5,600 4,200
29/01/2026 4,800 0 (0%) 2,111 10.26 0 0 4,800 5,500 4,100
28/01/2026 4,800 -0.2 (-4%) 8,999 43.33 0 0 5,000 5,700 4,300
27/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
26/01/2026 5,000 -0.1 (-1.96%) 1,266 6.34 0 0 5,100 5,800 4,400
23/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/01/2026 5,100 0 (0%) 202 1.02 0 0 5,100 5,800 4,400
21/01/2026 5,000 0 (0%) 6,600 33.62 0 0 5,000 5,700 4,300
20/01/2026 5,000 0 (0%) 4,900 24.47 0 0 5,000 5,700 4,300
19/01/2026 4,900 0.1 (2.08%) 8,915 44.29 0 0 4,800 5,500 4,100
16/01/2026 4,800 0 (0%) 1,502 7.23 0 0 4,800 5,500 4,100
15/01/2026 4,800 0 (0%) 9,553 46.01 0 0 4,800 5,500 4,100
14/01/2026 4,800 -0.1 (-2.04%) 22,275 107.43 0 0 4,900 5,600 4,200
13/01/2026 5,000 -0.1 (-1.96%) 918 4.56 0 0 5,100 5,800 4,400
12/01/2026 5,100 0 (0%) 11 0.06 0 0 5,100 5,800 4,400
09/01/2026 5,000 0 (0%) 3,447 17.46 0 0 5,000 5,700 4,300
08/01/2026 5,200 0.1 (1.96%) 9,100 45.56 0 0 5,100 5,800 4,400
07/01/2026 5,100 0 (0%) 4,527 23.09 0 0 5,100 5,800 4,400
06/01/2026 5,100 0 (0%) 16,600 84.93 0 0 5,100 5,800 4,400
05/01/2026 5,100 0.3 (6.25%) 6,446 32.76 0 0 4,800 5,500 4,100
31/12/2025 5,100 0 (0%) 5,104 24.59 0 0 5,100 5,800 4,400
30/12/2025 5,100 0.1 (2%) 2,703 13.73 0 0 5,000 5,700 4,300
29/12/2025 5,000 0 (0%) 1,514 7.57 0 0 5,000 5,700 4,300
26/12/2025 5,000 0 (0%) 1,003 5.02 0 0 5,000 5,700 4,300
25/12/2025 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 600 3.02 0 0 5,000 5,700 4,300
23/12/2025 5,100 0.1 (2%) 6,400 32.24 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 9,430 46.83 0 0 5,000 5,700 4,300
19/12/2025 5,100 0 (0%) 13,276 66.72 0 0 5,100 5,800 4,400
18/12/2025 5,100 -0.1 (-1.92%) 13,400 67.75 0 0 5,200 5,900 4,500
17/12/2025 5,200 0.1 (1.96%) 2,467 12.78 0 0 5,100 5,800 4,400
16/12/2025 5,100 -0.1 (-1.92%) 8,400 42.94 0 0 5,200 5,900 4,500
15/12/2025 5,200 0 (0%) 2,756 14.26 0 0 5,200 5,900 4,500
12/12/2025 5,200 0 (0%) 2,300 11.98 0 0 5,200 5,900 4,500
11/12/2025 5,200 -0.2 (-3.7%) 2,100 10.98 0 0 5,400 6,200 4,600
10/12/2025 5,400 0.2 (3.85%) 209 1.13 0 0 5,200 5,900 4,500
09/12/2025 5,300 0 (0%) 3,400 17.6 0 0 5,300 6,000 4,600
08/12/2025 5,200 -0.1 (-1.89%) 7,373 39.07 0 0 5,300 6,000 4,600
05/12/2025 5,300 0 (0%) 2,600 13.78 0 0 5,300 6,000 4,600
04/12/2025 5,400 0.1 (1.89%) 3,200 17.02 0 0 5,300 6,000 4,600
03/12/2025 5,400 0.2 (3.85%) 665 3.53 0 0 5,200 5,900 4,500
02/12/2025 5,200 -0.1 (-1.89%) 11,021 57.41 0 0 5,300 6,000 4,600
01/12/2025 5,300 -0.1 (-1.85%) 500 2.65 0 0 5,400 6,200 4,600
28/11/2025 5,400 0.1 (1.89%) 2,100 11.34 0 0 5,300 6,000 4,600
27/11/2025 5,400 0.1 (1.89%) 2,300 12.16 0 0 5,300 6,000 4,600
26/11/2025 5,300 0 (0%) 2,500 13.18 0 0 5,300 6,000 4,600
25/11/2025 5,200 -0.1 (-1.89%) 2,604 13.74 0 0 5,300 6,000 4,600
24/11/2025 5,300 -0.1 (-1.85%) 12,700 67.33 0 0 5,400 6,200 4,600
21/11/2025 5,400 0 (0%) 2,702 14.59 0 0 5,400 6,200 4,600
20/11/2025 5,400 0 (0%) 20,800 111.3 0 0 5,400 6,200 4,600
19/11/2025 5,400 -0.2 (-3.57%) 29,608 159.89 0 0 5,600 6,400 4,800
18/11/2025 5,600 0.1 (1.82%) 210 1.18 0 0 5,500 6,300 4,700
17/11/2025 5,500 0 (0%) 7,210 39.55 0 0 5,500 6,300 4,700
14/11/2025 5,600 0.1 (1.82%) 7,919 43.7 0 0 5,500 6,300 4,700
13/11/2025 5,500 0.1 (1.85%) 7,401 40.45 0 0 5,400 6,200 4,600
12/11/2025 5,400 0.1 (1.89%) 812 4.4 0 0 5,300 6,000 4,600
11/11/2025 5,500 0.1 (1.85%) 2,200 11.68 0 0 5,400 6,200 4,600
10/11/2025 5,400 0 (0%) 2,512 13.61 0 0 5,400 6,200 4,600

Historical Data-ko - BSC

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