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
06/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/03/2026 4,100 0.3 (7.89%) 309 1.26 0 0 3,800 4,300 3,300
04/03/2026 3,800 -0.1 (-2.56%) 500 1.9 0 0 3,900 4,400 3,400
03/03/2026 3,900 -0.1 (-2.5%) 5,300 20.67 0 0 4,000 4,600 3,400
02/03/2026 4,000 0 (0%) 1,200 4.8 0 0 4,000 4,600 3,400
27/02/2026 4,100 0.1 (2.5%) 1,100 4.41 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 -0.1 (-2.44%) 4,400 17.6 0 0 4,100 4,700 3,500
23/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/02/2026 4,100 0 (0%) 0 0 0 0 4,100 0 0
13/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/02/2026 4,200 0.2 (5%) 300 1.24 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 700 2.79 0 0 4,000 4,600 3,400
06/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/02/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
04/02/2026 4,000 0 (0%) 1,703 6.78 0 0 4,000 4,600 3,400
03/02/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
02/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/01/2026 4,000 0 (0%) 800 3.2 0 0 4,000 4,600 3,400
28/01/2026 4,000 0 (0%) 500 2 0 0 4,000 4,600 3,400
27/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/01/2026 4,000 0 (0%) 1,200 4.8 0 0 4,000 4,600 3,400
22/01/2026 4,100 0 (0%) 700 2.82 0 0 4,100 4,700 3,500
21/01/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
20/01/2026 4,000 -0.1 (-2.44%) 8,933 36.43 0 0 4,100 4,700 3,500
19/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/01/2026 4,100 0 (0%) 1,500 6.15 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 7,000 28.7 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 1,200 4.92 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 4,000 16.4 0 0 4,100 4,700 3,500
12/01/2026 4,100 0 (0%) 3,200 13.12 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
07/01/2026 4,100 0 (0%) 6,100 25.01 0 0 4,100 4,700 3,500
06/01/2026 4,300 0.2 (4.88%) 5,000 20.61 0 0 4,100 4,700 3,500
05/01/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
31/12/2025 4,100 0 (0%) 18 0.07 0 0 4,100 4,700 3,500
30/12/2025 4,000 -0.1 (-2.44%) 4,100 16.7 0 0 4,100 4,700 3,500
29/12/2025 4,100 -0.2 (-4.65%) 900 3.65 0 0 4,300 4,900 3,700
26/12/2025 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
25/12/2025 4,300 0.1 (2.38%) 1,200 5.14 0 0 4,200 4,800 3,600
24/12/2025 4,200 0.1 (2.44%) 400 1.66 0 0 4,100 4,700 3,500
23/12/2025 4,100 -0.2 (-4.65%) 300 1.23 0 0 4,300 4,900 3,700
22/12/2025 4,300 0.5 (13.16%) 1,137 4.85 0 0 3,800 4,300 3,300
19/12/2025 3,700 -0.6 (-13.95%) 2,400 9.09 0 0 4,300 4,900 3,700
18/12/2025 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
17/12/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
16/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/12/2025 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
08/12/2025 4,100 -0.2 (-4.65%) 116 0.49 0 0 4,300 4,900 3,700
05/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.2 (4.88%) 400 1.72 0 0 4,100 4,700 3,500
03/12/2025 4,200 -0.1 (-2.33%) 310 1.26 0 0 4,300 4,900 3,700
02/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
01/12/2025 4,200 0 (0%) 200 0.85 0 0 4,200 4,800 3,600
28/11/2025 4,100 -0.1 (-2.38%) 700 2.94 0 0 4,200 4,800 3,600
27/11/2025 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
26/11/2025 4,300 0.2 (4.88%) 3,500 14.7 0 0 4,100 4,700 3,500
25/11/2025 4,100 0.1 (2.5%) 4,700 19.27 0 0 4,000 4,600 3,400
24/11/2025 4,000 -0.1 (-2.44%) 900 3.6 0 0 4,100 4,700 3,500
21/11/2025 4,100 0 (0%) 2,400 9.84 0 0 4,100 4,700 3,500
20/11/2025 4,200 0.1 (2.44%) 2,200 9.08 0 0 4,100 4,700 3,500
19/11/2025 4,100 -0.2 (-4.65%) 1,218 4.99 0 0 4,300 4,900 3,700
18/11/2025 4,300 0 (0%) 400 1.72 0 0 4,300 4,900 3,700
17/11/2025 4,500 0.3 (7.14%) 1,516 6.48 0 0 4,200 4,800 3,600
14/11/2025 4,200 0 (0%) 6,200 26 0 0 4,200 4,800 3,600
13/11/2025 4,000 -0.1 (-2.44%) 12,500 52.17 0 0 4,100 4,700 3,500
12/11/2025 4,100 0 (0%) 2,321 9.53 0 0 4,100 4,700 3,500
11/11/2025 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
10/11/2025 4,000 -0.1 (-2.44%) 1,400 5.71 0 0 4,100 4,700 3,500
07/11/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/11/2025 4,200 0.1 (2.44%) 2,700 11 0 0 4,100 4,700 3,500
05/11/2025 4,200 0.3 (7.69%) 2,200 8.97 0 0 3,900 4,400 3,400
04/11/2025 4,200 0.1 (2.44%) 2,301 8.92 0 0 4,100 4,700 3,500
03/11/2025 4,100 0 (0%) 500 2.05 0 0 4,100 4,700 3,500
31/10/2025 4,200 0 (0%) 2,619 10.66 0 0 4,200 4,800 3,600
30/10/2025 4,200 0 (0%) 10,021 41.59 0 0 4,200 4,800 3,600
29/10/2025 4,200 0.2 (5%) 2,405 10.14 0 0 4,000 4,600 3,400
28/10/2025 4,300 0.1 (2.38%) 5,700 22.96 0 0 4,200 4,800 3,600
27/10/2025 4,200 0 (0%) 400 1.66 0 0 4,200 4,800 3,600
24/10/2025 4,100 0 (0%) 700 2.97 0 0 4,100 4,700 3,500
23/10/2025 4,100 0.1 (2.5%) 6,200 25.48 0 0 4,000 4,600 3,400
22/10/2025 4,000 -0.1 (-2.44%) 3,600 14.44 0 0 4,100 4,700 3,500
21/10/2025 4,100 0 (0%) 1,200 4.92 0 0 4,100 4,700 3,500
20/10/2025 4,100 -0.1 (-2.38%) 14,800 60.78 0 0 4,200 4,800 3,600
17/10/2025 4,200 0 (0%) 2,812 11.93 0 0 4,200 4,800 3,600
16/10/2025 4,200 -0.1 (-2.33%) 19,821 83.9 0 0 4,300 4,900 3,700
15/10/2025 4,400 0 (0%) 1,301 5.6 0 0 4,400 5,000 3,800
14/10/2025 4,500 0.3 (7.14%) 1,656 7.21 0 0 4,200 4,800 3,600
13/10/2025 4,300 0.1 (2.38%) 12,004 50.21 0 0 4,200 4,800 3,600
10/10/2025 4,400 0.1 (2.33%) 16,513 70.17 0 0 4,300 4,900 3,700
09/10/2025 4,500 -0.1 (-2.17%) 11,100 48.25 0 0 4,600 5,200 4,000
08/10/2025 4,500 0 (0%) 1,900 8.7 0 0 4,500 5,100 3,900
07/10/2025 4,500 0.2 (4.65%) 14,100 63.22 0 0 4,300 4,900 3,700
06/10/2025 4,300 -0.1 (-2.27%) 37,402 161.58 0 0 4,400 5,000 3,800
03/10/2025 4,400 0 (0%) 9,619 42.1 0 0 4,400 5,000 3,800
02/10/2025 4,400 -0.1 (-2.22%) 17,981 78.42 0 0 4,500 5,100 3,900
01/10/2025 4,500 0 (0%) 28,104 126.36 0 0 4,500 5,100 3,900
30/09/2025 4,500 0 (0%) 59,757 266.91 0 0 4,500 5,100 3,900
29/09/2025 4,500 0 (0%) 21,011 95.01 0 0 4,500 5,100 3,900
26/09/2025 4,600 0 (0%) 77,601 347.56 0 0 4,600 5,200 4,000
25/09/2025 4,600 0.2 (4.55%) 78,950 366.14 0 0 4,400 5,000 3,800
24/09/2025 4,500 0.1 (2.27%) 27,555 122.22 0 0 4,400 5,000 3,800
23/09/2025 4,500 0.1 (2.27%) 60,913 267.73 0 0 4,400 5,000 3,800
22/09/2025 4,500 -0.5 (-10%) 138,670 609.94 0 0 5,000 5,700 4,300
19/09/2025 4,800 0.4 (9.09%) 229,592 1,139.85 0 0 4,400 5,000 3,800
18/09/2025 4,400 0.5 (12.82%) 273,984 1,205.34 0 0 3,900 4,400 3,400
17/09/2025 4,200 0 (0%) 64,200 249.59 0 0 4,200 4,800 3,600
16/09/2025 4,200 0 (0%) 1,400 5.88 0 0 4,200 4,800 3,600
15/09/2025 4,200 0.1 (2.44%) 6,000 25.2 0 0 4,100 4,700 3,500
12/09/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
11/09/2025 4,100 0 (0%) 1,000 4.1 0 0 4,100 4,700 3,500
10/09/2025 4,100 0 (0%) 1,200 4.92 0 0 4,100 4,700 3,500
09/09/2025 4,100 0 (0%) 2,000 8.2 0 0 4,100 4,700 3,500
08/09/2025 4,100 0 (0%) 6,600 27.06 0 0 4,100 4,700 3,500

Historical Data-ko - BSC

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