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 5,800 -0.1 (-1.69%) 42,600 248.37 0 0 5,900 6,400 5,400
01/04/2026 5,900 0 (0%) 127,100 755.54 0 0 5,900 6,400 5,400
31/03/2026 5,900 0 (0%) 136,943 805.96 0 0 5,900 6,400 5,400
30/03/2026 5,900 -0.1 (-1.67%) 64,300 378.32 0 0 6,000 6,600 5,400
27/03/2026 6,000 0.2 (3.45%) 117,762 695.27 0 0 5,800 6,300 5,300
26/03/2026 5,800 0 (0%) 81,002 469.54 0 0 5,800 6,300 5,300
25/03/2026 5,800 0.1 (1.75%) 374,850 2,138.73 0 0 5,700 6,200 5,200
24/03/2026 5,700 0.1 (1.79%) 247,210 1,410.61 0 0 5,600 6,100 5,100
23/03/2026 5,600 -0.5 (-8.2%) 281,130 1,625.22 0 0 6,100 6,700 5,500
20/03/2026 6,100 -0.1 (-1.61%) 82,811 504.86 0 0 6,200 6,800 5,600
19/03/2026 6,200 0 (0%) 32,184 196.84 0 0 6,200 6,800 5,600
18/03/2026 6,200 0.1 (1.64%) 347,166 2,149.91 0 0 6,100 6,700 5,500
17/03/2026 6,100 0 (0%) 37,272 229.63 0 0 6,100 6,700 5,500
16/03/2026 6,100 -0.1 (-1.61%) 66,063 401.09 0 0 6,200 6,800 5,600
13/03/2026 6,200 0.1 (1.64%) 365,518 2,209.52 0 0 6,100 6,700 5,500
12/03/2026 6,100 -0.1 (-1.61%) 81,286 499.19 0 0 6,200 6,800 5,600
11/03/2026 6,200 0.1 (1.64%) 53,600 339.07 637,174 3,504.46 6,100 6,700 5,500
10/03/2026 6,100 0.1 (1.67%) 297,256 1,677.94 0 0 6,000 6,600 5,400
09/03/2026 6,000 -0.6 (-9.09%) 322,179 1,963.32 0 0 6,600 7,200 6,000
06/03/2026 6,600 0 (0%) 34,000 222.65 0 0 6,600 7,200 6,000
05/03/2026 6,600 0.2 (3.13%) 51,745 340.01 0 0 6,400 7,000 5,800
04/03/2026 6,400 -0.3 (-4.48%) 219,626 1,425.75 0 0 6,700 7,300 6,100
03/03/2026 6,700 0 (0%) 74,231 500.46 0 0 6,700 7,300 6,100
02/03/2026 6,700 -0.2 (-2.9%) 68,908 463.35 0 0 6,900 7,500 6,300
27/02/2026 6,900 -0.1 (-1.43%) 56,477 389.81 0 0 7,000 7,700 6,300
26/02/2026 7,000 0.1 (1.45%) 34,184 236.1 0 0 6,900 7,500 6,300
25/02/2026 6,900 0.1 (1.47%) 82,828 577.31 0 0 6,800 7,400 6,200
24/02/2026 6,800 -0.2 (-2.86%) 50,238 347.82 0 0 7,000 7,700 6,300
23/02/2026 7,000 0.2 (2.94%) 67,915 471.89 0 0 6,800 7,400 6,200
13/02/2026 6,800 -0.2 (-2.86%) 58,001 400.77 0 0 7,000 7,700 6,300
12/02/2026 7,000 0 (0%) 34,825 241.44 0 0 7,000 7,700 6,300
11/02/2026 7,000 0.3 (4.48%) 129,106 882.14 0 0 6,700 7,300 6,100
10/02/2026 6,700 -0.3 (-4.29%) 91,304 622.25 0 0 7,000 7,700 6,300
09/02/2026 7,000 -0.1 (-1.41%) 75,100 525.32 0 0 7,100 7,800 6,400
06/02/2026 7,100 -0.1 (-1.39%) 22,807 161.95 0 0 7,200 7,900 6,500
05/02/2026 7,200 0 (0%) 24,003 171.33 0 0 7,200 7,900 6,500
04/02/2026 7,200 0 (0%) 58,301 425.74 0 0 7,200 7,900 6,500
03/02/2026 7,200 0 (0%) 91,800 654.71 0 0 7,200 7,900 6,500
02/02/2026 7,200 0 (0%) 51,806 368.11 0 0 7,200 7,900 6,500
30/01/2026 7,200 -0.1 (-1.37%) 34,700 253.27 0 0 7,300 8,000 6,600
29/01/2026 7,300 0.1 (1.39%) 66,774 486.1 0 0 7,200 7,900 6,500
28/01/2026 7,200 0 (0%) 114,594 829.69 0 0 7,200 7,900 6,500
27/01/2026 7,200 0.1 (1.41%) 106,270 760.78 0 0 7,100 7,800 6,400
26/01/2026 7,100 0 (0%) 91,288 646.44 0 0 7,100 7,800 6,400
23/01/2026 7,100 0.1 (1.43%) 37,277 262.54 0 0 7,000 7,700 6,300
22/01/2026 7,000 -0.1 (-1.41%) 62,461 438.57 0 0 7,100 7,800 6,400
21/01/2026 7,100 -0.1 (-1.39%) 55,699 393.59 0 0 7,200 7,900 6,500
20/01/2026 7,200 0 (0%) 73,430 524.39 0 0 7,200 7,900 6,500
19/01/2026 7,200 0 (0%) 23,901 172.13 0 0 7,200 7,900 6,500
16/01/2026 7,200 0.1 (1.41%) 129,381 925.28 0 0 7,100 7,800 6,400
15/01/2026 7,100 0.1 (1.43%) 211,474 1,469.13 0 0 7,000 7,700 6,300
14/01/2026 7,000 -0.1 (-1.41%) 80,383 563.93 0 0 7,100 7,800 6,400
13/01/2026 7,100 -0.1 (-1.39%) 59,024 417.73 0 0 7,200 7,900 6,500
12/01/2026 7,200 0.2 (2.86%) 93,532 662.58 0 0 7,000 7,700 6,300
09/01/2026 7,000 -0.2 (-2.78%) 54,533 384.07 0 0 7,200 7,900 6,500
08/01/2026 7,200 -0.1 (-1.37%) 78,293 562.54 0 0 7,300 8,000 6,600
07/01/2026 7,300 0.1 (1.39%) 65,290 476.53 0 0 7,200 7,900 6,500
06/01/2026 7,200 0 (0%) 53,201 380.46 0 0 7,200 7,900 6,500
05/01/2026 7,200 -0.1 (-1.37%) 67,538 485.3 0 0 7,300 8,000 6,600
31/12/2025 7,300 0.3 (4.29%) 177,560 1,280.12 0 0 7,000 7,700 6,300
30/12/2025 7,000 -0.1 (-1.41%) 25,600 180.18 0 0 7,100 7,800 6,400
29/12/2025 7,100 0 (0%) 61,642 437.72 0 0 7,100 7,800 6,400
26/12/2025 7,100 0 (0%) 99,964 709.31 0 0 7,100 7,800 6,400
25/12/2025 7,100 0 (0%) 158,299 1,148.58 0 0 7,100 7,800 6,400
24/12/2025 7,100 -0.3 (-4.05%) 206,438 1,489.43 0 0 7,400 8,100 6,700
23/12/2025 7,400 0.6 (8.82%) 321,166 2,289.96 0 0 6,800 7,400 6,200
22/12/2025 6,800 -0.1 (-1.45%) 93,335 642.31 0 0 6,900 7,500 6,300
19/12/2025 6,900 -0.1 (-1.43%) 110,728 765.27 0 0 7,000 7,700 6,300
18/12/2025 7,000 -0.1 (-1.41%) 92,772 655.09 0 0 7,100 7,800 6,400
17/12/2025 7,100 -0.1 (-1.39%) 257,600 1,828.5 0 0 7,200 7,900 6,500
16/12/2025 7,200 -0.1 (-1.37%) 374,600 2,695.04 0 0 7,300 8,000 6,600
15/12/2025 7,300 -0.1 (-1.35%) 139,001 1,020.33 0 0 7,400 8,100 6,700
12/12/2025 7,400 -0.1 (-1.33%) 310,919 2,326.78 0 0 7,500 8,200 6,800
11/12/2025 7,500 -0.1 (-1.32%) 165,902 1,264.61 0 0 7,600 8,300 6,900
10/12/2025 7,600 -0.1 (-1.3%) 119,901 913.71 0 0 7,700 8,400 7,000
09/12/2025 7,700 0 (0%) 97,924 753.43 0 0 7,700 8,400 7,000
08/12/2025 7,700 -0.3 (-3.75%) 182,200 1,430.89 15,443 115.82 8,000 8,800 7,200
05/12/2025 8,000 0.3 (3.9%) 233,200 1,834.25 66,000 495 7,700 8,400 7,000
04/12/2025 7,700 -0.3 (-3.75%) 353,398 2,757.06 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 473,300 3,733.38 150,031 1,125.23 8,000 8,800 7,200
02/12/2025 8,000 0 (0%) 101,001 797.47 0 0 8,000 8,800 7,200
01/12/2025 8,000 0.1 (1.27%) 189,404 1,506.55 0 0 7,900 8,600 7,200
28/11/2025 7,900 0 (0%) 50,401 398.85 0 0 7,900 8,600 7,200
27/11/2025 7,900 -0.1 (-1.25%) 133,631 1,057.3 0 0 8,000 8,800 7,200
26/11/2025 8,000 0.1 (1.27%) 97,701 779.08 0 0 7,900 8,600 7,200
25/11/2025 7,900 0.2 (2.6%) 111,786 876.99 0 0 7,700 8,400 7,000
24/11/2025 7,700 -0.3 (-3.75%) 210,271 1,656.67 0 0 8,000 8,800 7,200
21/11/2025 8,000 -0.4 (-4.76%) 368,735 2,977.68 0 0 8,400 9,200 7,600
20/11/2025 8,400 0 (0%) 228,757 1,953.16 0 0 8,400 9,200 7,600
19/11/2025 8,400 0.3 (3.7%) 636,837 5,337.95 0 0 8,100 8,900 7,300
18/11/2025 8,100 0 (0%) 251,943 2,023.78 0 0 8,100 8,900 7,300
17/11/2025 8,100 -0.1 (-1.22%) 100,666 808.04 0 0 8,200 9,000 7,400
14/11/2025 8,200 0.5 (6.49%) 421,637 3,358.46 0 0 7,700 8,400 7,000
13/11/2025 7,700 0.2 (2.67%) 203,359 1,534.84 0 0 7,500 8,200 6,800
12/11/2025 7,500 0 (0%) 100,400 768.71 0 0 7,500 8,200 6,800
11/11/2025 7,500 0 (0%) 100,302 744.26 0 0 7,500 8,200 6,800
10/11/2025 7,500 -0.1 (-1.32%) 94,089 715.94 0 0 7,600 8,300 6,900
07/11/2025 7,600 -0.4 (-5%) 180,599 1,399.93 0 0 8,000 8,800 7,200
06/11/2025 8,000 0.1 (1.27%) 140,294 1,116.77 0 0 7,900 8,600 7,200
05/11/2025 7,900 0.7 (9.72%) 1,165,749 9,085.48 0 0 7,200 7,900 6,500
04/11/2025 7,200 0.2 (2.86%) 235,252 1,703.04 0 0 7,000 7,700 6,300
03/11/2025 7,000 -0.1 (-1.41%) 53,945 380.98 0 0 7,100 7,800 6,400
31/10/2025 7,100 0.1 (1.43%) 69,094 476.16 0 0 7,000 7,700 6,300
30/10/2025 7,000 -0.1 (-1.41%) 150,950 1,071.91 0 0 7,100 7,800 6,400
29/10/2025 7,100 0.6 (9.23%) 134,262 900.03 0 0 6,500 7,100 5,900
28/10/2025 6,500 0.1 (1.56%) 220,800 1,416.46 0 0 6,400 7,000 5,800
27/10/2025 6,400 0 (0%) 82,503 535.65 0 0 6,400 7,000 5,800
24/10/2025 6,400 0 (0%) 91,677 581.64 62,000 359.6 6,400 7,000 5,800
23/10/2025 6,400 0 (0%) 61,301 388.98 0 0 6,400 7,000 5,800
22/10/2025 6,400 0 (0%) 102,465 645.67 0 0 6,400 7,000 5,800
21/10/2025 6,400 -0.1 (-1.54%) 133,117 858.37 0 0 6,500 7,100 5,900
20/10/2025 6,500 0 (0%) 170,021 1,112.81 0 0 6,500 7,100 5,900
17/10/2025 6,500 -0.2 (-2.99%) 278,676 1,831.68 400,000 2,600 6,700 7,300 6,100
16/10/2025 6,700 0 (0%) 291,469 1,933.75 0 0 6,700 7,300 6,100
15/10/2025 6,700 -0.1 (-1.47%) 91,710 612.89 0 0 6,800 7,400 6,200
14/10/2025 6,800 0.1 (1.49%) 190,125 1,271.69 0 0 6,700 7,300 6,100
13/10/2025 6,700 -0.1 (-1.47%) 42,100 282.22 0 0 6,800 7,400 6,200
10/10/2025 6,800 0 (0%) 133,893 897.01 0 0 6,800 7,400 6,200
09/10/2025 6,800 0 (0%) 130,078 877.14 0 0 6,800 7,400 6,200
08/10/2025 6,800 0 (0%) 59,102 403.54 0 0 6,800 7,400 6,200
07/10/2025 6,800 0 (0%) 66,655 453.89 0 0 6,800 7,400 6,200
06/10/2025 6,800 0.1 (1.49%) 46,004 315.04 0 0 6,700 7,300 6,100
03/10/2025 6,700 -0.2 (-2.9%) 336,908 2,279.62 0 0 6,900 7,500 6,300
02/10/2025 6,900 -0.1 (-1.43%) 29,129 202.97 0 0 7,000 7,700 6,300

Historical Data-ko - BSC

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