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
04/06/2026 5,100 0 (0%) 25,350 124.7 0 0 5,100 5,600 4,600
03/06/2026 5,100 -0.1 (-1.92%) 14,700 74.2 0 0 5,200 5,700 4,700
02/06/2026 5,200 0 (0%) 2,253 11.51 0 0 5,200 5,700 4,700
01/06/2026 5,200 0 (0%) 4 0.02 0 0 5,200 5,700 4,700
29/05/2026 5,200 0.1 (1.96%) 8,305 41.82 0 0 5,100 5,600 4,600
28/05/2026 5,100 -0.1 (-1.92%) 5,600 28.57 0 0 5,200 5,700 4,700
27/05/2026 5,200 0 (0%) 936 4.78 0 0 5,200 5,700 4,700
26/05/2026 5,200 0 (0%) 16,200 82.65 0 0 5,200 5,700 4,700
25/05/2026 5,200 0 (0%) 204 1.05 0 0 5,200 5,700 4,700
22/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
21/05/2026 5,200 0.1 (1.96%) 20,768 105.58 0 0 5,100 5,600 4,600
20/05/2026 5,100 -0.1 (-1.92%) 3,201 16.03 0 0 5,200 5,700 4,700
19/05/2026 5,200 0 (0%) 1,121 5.71 0 0 5,200 5,700 4,700
18/05/2026 5,200 0 (0%) 301 1.57 0 0 5,200 5,700 4,700
15/05/2026 5,200 0 (0%) 100 0.52 0 0 5,200 5,700 4,700
14/05/2026 5,200 0 (0%) 7,306 37.29 0 0 5,200 5,700 4,700
13/05/2026 5,200 0.1 (1.96%) 1,104 5.64 0 0 5,100 5,600 4,600
12/05/2026 5,100 0 (0%) 561 2.86 0 0 5,100 5,600 4,600
11/05/2026 5,100 -0.1 (-1.92%) 4,311 22.04 0 0 5,200 5,700 4,700
08/05/2026 5,200 0 (0%) 2,350 11.96 0 0 5,200 5,700 4,700
07/05/2026 5,200 0 (0%) 10,352 51.82 0 0 5,200 5,700 4,700
06/05/2026 5,200 0 (0%) 2,606 13.24 0 0 5,200 5,700 4,700
05/05/2026 5,200 0 (0%) 12,928 65.25 0 0 5,200 5,700 4,700
04/05/2026 5,200 0 (0%) 2,055 10.55 0 0 5,200 5,700 4,700
29/04/2026 5,200 0 (0%) 501 2.57 0 0 5,200 5,700 4,700
28/04/2026 5,200 0 (0%) 7,901 39.64 0 0 5,200 5,700 4,700
24/04/2026 5,200 0 (0%) 1,420 7.16 0 0 5,200 5,700 4,700
23/04/2026 5,200 0 (0%) 404 2.08 0 0 5,200 5,700 4,700
22/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
21/04/2026 5,200 0 (0%) 2,209 11.29 0 0 5,200 5,700 4,700
20/04/2026 5,200 0.1 (1.96%) 31,541 160.8 0 0 5,100 5,600 4,600
17/04/2026 5,100 0 (0%) 1,700 8.55 0 0 5,100 5,600 4,600
16/04/2026 5,100 0 (0%) 3,200 16.03 0 0 5,100 5,600 4,600
15/04/2026 5,100 0 (0%) 2,827 14.27 0 0 5,100 5,600 4,600
14/04/2026 5,100 0 (0%) 15,429 78.59 0 0 5,100 5,600 4,600
13/04/2026 5,100 0 (0%) 232 1.17 0 0 5,100 5,600 4,600
10/04/2026 5,100 0 (0%) 700 3.52 0 0 5,100 5,600 4,600
09/04/2026 5,100 0 (0%) 10 0.05 0 0 5,100 5,600 4,600
08/04/2026 5,100 0.1 (2%) 4,800 24.33 0 0 5,000 5,500 4,500
07/04/2026 5,000 -0.1 (-1.96%) 700 3.51 0 0 5,100 5,600 4,600
06/04/2026 5,100 0 (0%) 2,233 10.98 0 0 5,100 5,600 4,600
03/04/2026 5,100 0 (0%) 202 1.02 0 0 5,100 5,600 4,600
02/04/2026 5,100 0 (0%) 5,918 29.61 0 0 5,100 5,600 4,600
01/04/2026 5,100 0 (0%) 900 4.53 0 0 5,100 5,600 4,600
31/03/2026 5,100 0 (0%) 12,809 64.1 0 0 5,100 5,600 4,600
30/03/2026 5,100 0 (0%) 3,300 16.35 0 0 5,100 5,600 4,600
27/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
26/03/2026 5,100 0 (0%) 16,871 84.34 0 0 5,100 5,600 4,600
25/03/2026 5,100 0.1 (2%) 12,415 62.99 0 0 5,000 5,500 4,500
24/03/2026 5,000 0.1 (2.04%) 21,500 107.15 0 0 4,900 5,300 4,500
23/03/2026 4,900 -0.3 (-5.77%) 18,502 91.67 0 0 5,200 5,700 4,700
20/03/2026 5,200 0 (0%) 11,364 58.8 0 0 5,200 5,700 4,700
19/03/2026 5,200 0.1 (1.96%) 15,350 79.03 0 0 5,100 5,600 4,600
18/03/2026 5,100 0 (0%) 11,000 55.85 0 0 5,100 5,600 4,600
17/03/2026 5,100 0 (0%) 12,700 66.03 0 0 5,100 5,600 4,600
16/03/2026 5,100 0 (0%) 84,696 425.76 0 0 5,100 5,600 4,600
13/03/2026 5,100 0 (0%) 4,519 23.06 0 0 5,100 5,600 4,600
12/03/2026 5,100 -0.1 (-1.92%) 1,631 8.25 0 0 5,200 5,700 4,700
11/03/2026 5,200 0.1 (1.96%) 6,204 31.82 0 0 5,100 5,600 4,600
10/03/2026 5,100 0.1 (2%) 900 4.54 0 0 5,000 5,500 4,500
09/03/2026 5,000 -0.2 (-3.85%) 32,531 160.36 0 0 5,200 5,700 4,700
06/03/2026 5,200 -0.1 (-1.89%) 25,900 132.19 0 0 5,300 5,800 4,800
05/03/2026 5,300 0 (0%) 38,128 195.53 0 0 5,300 5,800 4,800
04/03/2026 5,300 0 (0%) 128,088 670.27 0 0 5,300 5,800 4,800
03/03/2026 5,300 0 (0%) 20,960 111.05 0 0 5,300 5,800 4,800
02/03/2026 5,300 -0.1 (-1.85%) 28,501 150. 0 0 5,400 5,900 4,900
27/02/2026 5,400 0 (0%) 6,000 31.88 0 0 5,400 5,900 4,900
26/02/2026 5,400 0 (0%) 16,600 88.04 0 0 5,400 5,900 4,900
25/02/2026 5,400 0.1 (1.89%) 21,705 115.21 0 0 5,300 5,800 4,800
24/02/2026 5,300 -0.1 (-1.85%) 7,800 41.45 0 0 5,400 5,900 4,900
23/02/2026 5,400 0 (0%) 7,807 41.51 0 0 5,400 5,900 4,900
13/02/2026 5,400 0 (0%) 12,587 66.91 0 0 5,400 5,900 4,900
12/02/2026 5,400 0 (0%) 20,843 110.54 0 0 5,400 5,900 4,900
11/02/2026 5,400 0.1 (1.89%) 7,407 39.24 0 0 5,300 5,800 4,800
10/02/2026 5,300 0 (0%) 7,350 38.97 0 0 5,300 5,800 4,800
09/02/2026 5,300 0 (0%) 6,317 33.49 0 0 5,300 5,800 4,800
06/02/2026 5,300 -0.1 (-1.85%) 11,739 62.25 0 0 5,400 5,900 4,900
05/02/2026 5,400 0 (0%) 48,394 256.41 0 0 5,400 5,900 4,900
04/02/2026 5,400 0 (0%) 6,401 33.82 0 0 5,400 5,900 4,900
03/02/2026 5,400 0 (0%) 1,700 9.03 0 0 5,400 5,900 4,900
02/02/2026 5,400 0.1 (1.89%) 51,046 272.88 0 0 5,300 5,800 4,800
30/01/2026 5,300 -0.1 (-1.85%) 36,603 194.02 0 0 5,400 5,900 4,900
29/01/2026 5,400 0 (0%) 2,100 11.14 0 0 5,400 5,900 4,900
28/01/2026 5,400 0 (0%) 6,150 32.67 0 0 5,400 5,900 4,900
27/01/2026 5,400 -0.1 (-1.82%) 25,100 133.15 0 0 5,500 6,000 5,000
26/01/2026 5,500 0 (0%) 23,200 124.95 0 0 5,500 6,000 5,000
23/01/2026 5,500 0 (0%) 48,672 264.69 0 0 5,500 6,000 5,000
22/01/2026 5,500 0 (0%) 7,483 40.53 0 0 5,500 6,000 5,000
21/01/2026 5,500 0.1 (1.85%) 101,755 562.75 0 0 5,400 5,900 4,900
20/01/2026 5,400 0 (0%) 18,647 99.29 0 0 5,400 5,900 4,900
19/01/2026 5,400 0 (0%) 25,413 134.73 125,000 675 5,400 5,900 4,900
16/01/2026 5,400 0 (0%) 15,902 85.75 0 0 5,400 5,900 4,900
15/01/2026 5,400 0 (0%) 13,000 69.02 0 0 5,400 5,900 4,900
14/01/2026 5,400 0.1 (1.89%) 11,669 61.94 0 0 5,300 5,800 4,800
13/01/2026 5,300 -0.1 (-1.85%) 13,310 70.56 0 0 5,400 5,900 4,900
12/01/2026 5,400 0 (0%) 15,111 79.79 0 0 5,400 5,900 4,900
09/01/2026 5,400 0 (0%) 810 4.32 0 0 5,400 5,900 4,900
08/01/2026 5,400 0 (0%) 15,832 83.99 0 0 5,400 5,900 4,900
07/01/2026 5,400 0 (0%) 13,402 71.1 0 0 5,400 5,900 4,900
06/01/2026 5,400 0 (0%) 6,000 31.75 0 0 5,400 5,900 4,900
05/01/2026 5,400 0 (0%) 800 4.32 0 0 5,400 5,900 4,900
31/12/2025 5,400 0 (0%) 9 0.05 0 0 5,400 5,900 4,900
30/12/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
29/12/2025 5,400 0 (0%) 2,200 11.68 0 0 5,400 5,900 4,900
26/12/2025 5,400 0 (0%) 201 1.08 0 0 5,400 5,900 4,900
25/12/2025 5,400 0.1 (1.89%) 7,853 41.65 0 0 5,300 5,800 4,800
24/12/2025 5,300 -0.1 (-1.85%) 8,300 44.19 0 0 5,400 5,900 4,900
23/12/2025 5,400 0 (0%) 13,400 71.07 0 0 5,400 5,900 4,900
22/12/2025 5,400 0 (0%) 15,400 81.66 125,000 675 5,400 5,900 4,900
19/12/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
18/12/2025 5,400 0 (0%) 100 0.54 0 0 5,400 5,900 4,900
17/12/2025 5,400 -0.1 (-1.82%) 28,100 149.11 0 0 5,500 6,000 5,000
16/12/2025 5,500 0.1 (1.85%) 11,800 63.59 0 0 5,400 5,900 4,900
15/12/2025 5,400 0 (0%) 30,910 166.95 0 0 5,400 5,900 4,900
12/12/2025 5,400 -0.1 (-1.82%) 5,443 29.41 0 0 5,500 6,000 5,000
11/12/2025 5,500 0.1 (1.85%) 28,306 153.03 0 0 5,400 5,900 4,900
10/12/2025 5,400 0 (0%) 1,139 6.15 0 0 5,400 5,900 4,900
09/12/2025 5,400 -0.1 (-1.82%) 10,966 58.68 0 0 5,500 6,000 5,000
08/12/2025 5,500 0.1 (1.85%) 6,445 34.84 0 0 5,400 5,900 4,900
05/12/2025 5,400 0 (0%) 10 0.05 0 0 5,400 5,900 4,900
04/12/2025 5,400 0 (0%) 44,802 241.93 0 0 5,400 5,900 4,900

Historical Data-ko - BSC

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