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
23/04/2026 5,580 -0.07 (-1.24%) 219,100 1,229.89 0 0 5,650 6,040 5,260
22/04/2026 5,650 -0.05 (-0.88%) 192,400 1,090.25 0 0 5,700 6,090 5,310
21/04/2026 5,700 -0.07 (-1.21%) 312,400 1,786.99 0 0 5,770 6,170 5,370
20/04/2026 5,770 0 (0%) 143,300 827.71 0 0 5,770 6,170 5,370
17/04/2026 5,770 -0.03 (-0.52%) 425,000 2,449.83 0 0 5,800 6,200 5,400
16/04/2026 5,800 -0.09 (-1.53%) 369,400 2,140.52 0 0 5,890 6,300 5,480
15/04/2026 5,890 -0.05 (-0.84%) 256,900 1,523.78 0 0 5,940 6,350 5,530
14/04/2026 5,940 0.08 (1.37%) 260,500 1,544.86 0 0 5,860 6,270 5,450
13/04/2026 5,860 -0.04 (-0.68%) 247,600 1,452.25 0 0 5,900 6,310 5,490
10/04/2026 5,900 0.01 (0.17%) 415,000 2,458.94 0 0 5,890 6,300 5,480
09/04/2026 5,890 0.11 (1.9%) 579,200 3,382.45 0 0 5,780 6,180 5,380
08/04/2026 5,780 0.14 (2.48%) 590,500 3,403.27 0 0 5,640 6,030 5,250
07/04/2026 5,640 -0.01 (-0.18%) 144,300 816.63 0 0 5,650 6,040 5,260
06/04/2026 5,650 0.06 (1.07%) 345,200 1,974.35 0 0 5,590 5,980 5,200
03/04/2026 5,590 -0.05 (-0.89%) 310,800 1,743.31 0 0 5,640 6,030 5,250
02/04/2026 5,640 -0.08 (-1.4%) 236,500 1,338.04 0 0 5,720 6,120 5,320
01/04/2026 5,720 0.04 (0.7%) 235,300 1,352.14 0 0 5,680 6,070 5,290
31/03/2026 5,680 -0.02 (-0.35%) 410,600 2,354.77 0 0 5,700 6,090 5,310
30/03/2026 5,700 0.02 (0.35%) 494,200 2,807.02 0 0 5,680 6,070 5,290
27/03/2026 5,680 0.12 (2.16%) 337,800 1,901.91 0 0 5,560 5,940 5,180
26/03/2026 5,560 0.01 (0.18%) 248,400 1,382.34 0 0 5,550 5,930 5,170
25/03/2026 5,550 0.15 (2.78%) 318,400 1,758.77 0 0 5,400 5,770 5,030
24/03/2026 5,400 0.1 (1.89%) 278,800 1,515.51 0 0 5,300 5,670 4,930
23/03/2026 5,300 -0.32 (-5.69%) 457,700 2,513.4 0 0 5,620 6,010 5,230
20/03/2026 5,620 -0.03 (-0.53%) 244,100 1,376.79 0 0 5,650 6,040 5,260
19/03/2026 5,650 -0.09 (-1.57%) 400,300 2,264.48 0 0 5,740 6,140 5,340
18/03/2026 5,740 -0.03 (-0.52%) 195,000 1,121.6 0 0 5,770 6,170 5,370
17/03/2026 5,770 -0.06 (-1.03%) 279,700 1,622.3 0 0 5,830 6,230 5,430
16/03/2026 5,830 -0.01 (-0.17%) 192,100 1,126.85 0 0 5,840 6,240 5,440
13/03/2026 5,840 0.11 (1.92%) 526,000 3,050.41 0 0 5,730 6,130 5,330
12/03/2026 5,730 0.02 (0.35%) 346,200 1,970.93 0 0 5,710 6,100 5,320
11/03/2026 5,710 0.17 (3.07%) 497,200 2,801.23 0 0 5,540 5,920 5,160
10/03/2026 5,540 0.05 (0.91%) 793,500 4,394.32 0 0 5,490 5,870 5,110
09/03/2026 5,490 -0.41 (-6.95%) 668,300 3,683.16 0 0 5,900 6,310 5,490
06/03/2026 5,900 -0.12 (-1.99%) 361,900 2,134.36 0 0 6,020 6,440 5,600
05/03/2026 6,020 0.02 (0.33%) 486,000 2,919.71 0 0 6,000 6,420 5,580
04/03/2026 6,000 0 (0%) 574,400 3,422.48 0 0 6,000 6,420 5,580
03/03/2026 6,000 -0.06 (-0.99%) 574,200 3,464.65 0 0 6,060 6,480 5,640
02/03/2026 6,060 -0.24 (-3.81%) 1,047,400 6,359.58 0 0 6,300 6,740 5,860
27/02/2026 6,300 -0.15 (-2.33%) 457,600 2,900.05 0 0 6,450 6,900 6,000
26/02/2026 6,450 0.05 (0.78%) 657,000 4,180.46 0 0 6,400 6,840 5,960
25/02/2026 6,400 0.14 (2.24%) 1,050,600 6,682. 0 0 6,260 6,690 5,830
24/02/2026 6,260 -0.04 (-0.63%) 328,600 2,068.14 0 0 6,300 6,740 5,860
23/02/2026 6,300 0.3 (5%) 623,900 3,885.45 0 0 6,000 6,420 5,580
13/02/2026 6,000 0 (0%) 374,400 2,249.16 0 0 6,000 6,420 5,580
12/02/2026 6,000 -0.02 (-0.33%) 193,300 1,164.8 0 0 6,020 6,440 5,600
11/02/2026 6,020 0.06 (1.01%) 315,200 1,897.99 0 0 5,960 6,370 5,550
10/02/2026 5,960 -0.09 (-1.49%) 279,200 1,677.15 0 0 6,050 6,470 5,630
09/02/2026 6,050 -0.05 (-0.82%) 393,500 2,382.86 0 0 6,100 6,520 5,680
06/02/2026 6,100 -0.15 (-2.4%) 330,700 2,041.51 0 0 6,250 6,680 5,820
05/02/2026 6,250 -0.1 (-1.57%) 249,000 1,567.8 0 0 6,350 6,790 5,910
04/02/2026 6,350 0.05 (0.79%) 529,200 3,348.42 0 0 6,300 6,740 5,860
03/02/2026 6,300 0.04 (0.64%) 371,600 2,341.42 0 0 6,260 6,690 5,830
02/02/2026 6,260 -0.06 (-0.95%) 272,400 1,715.83 0 0 6,320 6,760 5,880
30/01/2026 6,320 0.09 (1.44%) 488,800 3,098.37 0 0 6,230 6,660 5,800
29/01/2026 6,230 0.09 (1.47%) 295,300 1,835.23 0 0 6,140 6,560 5,720
28/01/2026 6,140 -0.01 (-0.16%) 392,200 2,413.55 0 0 6,150 6,580 5,720
27/01/2026 6,150 -0.12 (-1.91%) 531,400 3,296.79 0 0 6,270 6,700 5,840
26/01/2026 6,270 -0.11 (-1.72%) 526,800 3,329.19 0 0 6,380 6,820 5,940
23/01/2026 6,380 -0.06 (-0.93%) 346,200 2,221.15 0 0 6,440 6,890 5,990
22/01/2026 6,440 0.03 (0.47%) 701,600 4,512.55 0 0 6,410 6,850 5,970
21/01/2026 6,410 -0.04 (-0.62%) 387,000 2,479.94 0 0 6,450 6,900 6,000
20/01/2026 6,450 0.01 (0.16%) 380,600 2,452.27 0 0 6,440 6,890 5,990
19/01/2026 6,440 0.01 (0.16%) 481,300 3,098.28 0 0 6,430 6,880 5,980
16/01/2026 6,430 -0.09 (-1.38%) 452,100 2,939.78 0 0 6,520 6,970 6,070
15/01/2026 6,520 -0.05 (-0.76%) 487,100 3,180.55 0 0 6,570 7,020 6,120
14/01/2026 6,570 -0.03 (-0.45%) 506,900 3,333.22 0 0 6,600 7,060 6,140
13/01/2026 6,600 0.11 (1.69%) 869,700 5,701.89 0 0 6,490 6,940 6,040
12/01/2026 6,490 0.11 (1.72%) 988,700 6,252.43 0 0 6,380 6,820 5,940
09/01/2026 6,380 -0.02 (-0.31%) 225,300 1,436.57 0 0 6,400 6,840 5,960
08/01/2026 6,400 -0.06 (-0.93%) 381,400 2,460.04 0 0 6,460 6,910 6,010
07/01/2026 6,460 0.11 (1.73%) 483,300 3,105.96 0 0 6,350 6,790 5,910
06/01/2026 6,350 -0.05 (-0.78%) 445,400 2,842.54 0 0 6,400 6,840 5,960
05/01/2026 6,400 -0.04 (-0.62%) 223,100 1,434.29 0 0 6,440 6,890 5,990
31/12/2025 6,440 -0.03 (-0.46%) 355,500 2,289.51 0 0 6,470 6,920 6,020
30/12/2025 6,470 -0.05 (-0.77%) 203,700 1,323.58 0 0 6,520 6,970 6,070
29/12/2025 6,520 0 (0%) 213,900 1,393.74 0 0 6,520 6,970 6,070
26/12/2025 6,520 -0.06 (-0.91%) 497,300 3,241.8 0 0 6,580 7,040 6,120
25/12/2025 6,580 -0.02 (-0.3%) 490,300 3,234.96 0 0 6,600 7,060 6,140
24/12/2025 6,600 -0.03 (-0.45%) 332,300 2,196. 0 0 6,630 7,090 6,170
23/12/2025 6,630 0.01 (0.15%) 273,100 1,816.67 0 0 6,620 7,080 6,160
22/12/2025 6,620 0.04 (0.61%) 326,700 2,161.69 0 0 6,580 7,040 6,120
19/12/2025 6,580 -0.03 (-0.45%) 412,800 2,721.75 0 0 6,610 7,070 6,150
18/12/2025 6,610 -0.04 (-0.6%) 195,500 1,296.84 0 0 6,650 7,110 6,190
17/12/2025 6,650 -0.03 (-0.45%) 177,200 1,184.53 0 0 6,680 7,140 6,220
16/12/2025 6,680 0.06 (0.91%) 430,700 2,863.76 0 0 6,620 7,080 6,160
15/12/2025 6,620 0.02 (0.3%) 459,900 3,056.46 0 0 6,600 7,060 6,140
12/12/2025 6,600 -0.25 (-3.65%) 327,800 2,204.14 0 0 6,850 7,320 6,380
11/12/2025 6,850 -0.06 (-0.87%) 233,800 1,611.03 0 0 6,910 7,390 6,430
10/12/2025 6,910 0.13 (1.92%) 236,700 1,618.38 0 0 6,780 7,250 6,310
09/12/2025 6,780 -0.08 (-1.17%) 316,600 2,156.32 0 0 6,860 7,340 6,380
08/12/2025 6,860 -0.06 (-0.87%) 266,000 1,833.31 0 0 6,920 7,400 6,440
05/12/2025 6,920 -0.05 (-0.72%) 189,300 1,315.65 0 0 6,970 7,450 6,490
04/12/2025 6,970 0.03 (0.43%) 628,300 4,380.22 0 0 6,940 7,420 6,460
03/12/2025 6,940 0.04 (0.58%) 273,400 1,890.99 0 0 6,900 7,380 6,420
02/12/2025 6,900 0.01 (0.15%) 268,600 1,840.37 0 0 6,890 7,370 6,410
01/12/2025 6,890 -0.07 (-1.01%) 347,000 2,394.08 0 0 6,960 7,440 6,480
28/11/2025 6,960 -0.07 (-1.%) 424,900 2,961.72 0 0 7,030 7,520 6,540
27/11/2025 7,030 -0.01 (-0.14%) 252,900 1,772.66 0 0 7,040 7,530 6,550
26/11/2025 7,040 0.03 (0.43%) 174,500 1,224.71 0 0 7,010 7,500 6,520
25/11/2025 7,010 -0.02 (-0.28%) 356,100 2,492.16 0 0 7,030 7,520 6,540
24/11/2025 7,030 -0.03 (-0.42%) 204,900 1,443.05 0 0 7,060 7,550 6,570
21/11/2025 7,060 -0.09 (-1.26%) 479,300 3,381.25 0 0 7,150 7,650 6,650
20/11/2025 7,150 0.06 (0.85%) 767,300 5,484.76 0 0 7,090 7,580 6,600
19/11/2025 7,090 -0.11 (-1.53%) 366,500 2,613.38 0 0 7,200 7,700 6,700
18/11/2025 7,200 0.21 (3.%) 1,013,900 7,210.75 0 0 6,990 7,470 6,510
17/11/2025 6,990 0.1 (1.45%) 473,700 3,301.45 0 0 6,890 7,370 6,410
14/11/2025 6,890 -0.01 (-0.14%) 243,800 1,681.6 0 0 6,900 7,380 6,420
13/11/2025 6,900 0.01 (0.15%) 336,400 2,326.78 0 0 6,890 7,370 6,410
12/11/2025 6,890 0.11 (1.62%) 710,200 4,846.34 0 0 6,780 7,250 6,310
11/11/2025 6,780 -0.02 (-0.29%) 214,000 1,446.6 0 0 6,800 7,270 6,330
10/11/2025 6,800 -0.04 (-0.58%) 165,500 1,123.36 0 0 6,840 7,310 6,370
07/11/2025 6,840 -0.02 (-0.29%) 294,400 2,006.28 0 0 6,860 7,340 6,380
06/11/2025 6,860 -0.02 (-0.29%) 199,100 1,366.21 0 0 6,880 7,360 6,400
05/11/2025 6,880 -0.04 (-0.58%) 191,800 1,320.78 0 0 6,920 7,400 6,440
04/11/2025 6,920 0.07 (1.02%) 448,900 3,046.8 0 0 6,850 7,320 6,380
03/11/2025 6,850 -0.16 (-2.28%) 361,200 2,498.1 0 0 7,010 7,500 6,520
31/10/2025 7,010 -0.04 (-0.57%) 382,000 2,686.22 0 0 7,050 7,540 6,560
30/10/2025 7,050 0.03 (0.43%) 467,200 3,320.06 0 0 7,020 7,510 6,530
29/10/2025 7,020 0.15 (2.18%) 596,200 4,166.61 0 0 6,870 7,350 6,390
28/10/2025 6,870 0.03 (0.44%) 349,000 2,376.6 0 0 6,840 7,310 6,370
27/10/2025 6,840 0.08 (1.18%) 355,300 2,425.61 0 0 6,760 7,230 6,290
24/10/2025 6,760 -0.04 (-0.59%) 325,000 2,190.69 0 0 6,800 7,270 6,330
23/10/2025 6,800 0 (0%) 431,100 2,952.24 0 0 6,800 7,270 6,330

Historical Data-ko - BSC

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