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 5,100 -0.1 (-1.92%) 3,700 19.12 0 0 5,200 5,900 4,500
05/03/2026 5,100 -0.2 (-3.77%) 5,402 28.02 0 0 5,300 6,000 4,600
04/03/2026 5,300 -0.1 (-1.85%) 3,500 18.58 0 0 5,400 6,200 4,600
03/03/2026 5,500 -0.1 (-1.79%) 2,100 11.35 0 0 5,600 6,400 4,800
02/03/2026 5,500 -0.1 (-1.79%) 1,626 9.08 0 0 5,600 6,400 4,800
27/02/2026 5,400 -0.1 (-1.82%) 11,100 62.53 0 0 5,500 6,300 4,700
26/02/2026 5,500 0 (0%) 434 2.5 0 0 5,500 6,300 4,700
25/02/2026 5,500 0 (0%) 3,200 17.59 0 0 5,500 6,300 4,700
24/02/2026 5,500 -0.1 (-1.79%) 8,400 46.17 0 0 5,600 6,400 4,800
23/02/2026 5,600 0.2 (3.7%) 1,731 9.69 0 0 5,400 6,200 4,600
16/02/2026 5,400 0 (0%) 0 0 0 0 5,400 0 0
13/02/2026 5,400 -0.3 (-5.26%) 4,002 21.66 0 0 5,700 6,500 4,900
12/02/2026 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
11/02/2026 5,500 -0.1 (-1.79%) 1,000 5.53 0 0 5,600 6,400 4,800
10/02/2026 5,500 -0.2 (-3.51%) 802 4.51 0 0 5,700 6,500 4,900
09/02/2026 5,600 0.1 (1.82%) 2,432 13.78 0 0 5,500 6,300 4,700
06/02/2026 5,400 0 (0%) 700 3.84 0 0 5,400 6,200 4,600
05/02/2026 5,400 -0.2 (-3.57%) 12,501 67.47 0 0 5,600 6,400 4,800
04/02/2026 5,700 0 (0%) 820 4.6 0 0 5,700 6,500 4,900
03/02/2026 5,600 -0.1 (-1.75%) 2,800 16.02 0 0 5,700 6,500 4,900
02/02/2026 5,800 0.4 (7.41%) 24,214 136.98 0 0 5,400 6,200 4,600
30/01/2026 5,400 -0.1 (-1.82%) 1,714 9.21 0 0 5,500 6,300 4,700
29/01/2026 5,500 0.2 (3.77%) 726 4.01 0 0 5,300 6,000 4,600
28/01/2026 5,500 -0.3 (-5.17%) 11,017 58.58 0 0 5,800 6,600 5,000
27/01/2026 5,700 0.2 (3.64%) 3,201 18.54 0 0 5,500 6,300 4,700
26/01/2026 5,800 0 (0%) 2,930 15.98 0 0 5,800 6,600 5,000
23/01/2026 5,600 -0.1 (-1.75%) 13,022 76.02 0 0 5,700 6,500 4,900
22/01/2026 5,900 0.2 (3.51%) 700 3.98 0 0 5,700 6,500 4,900
21/01/2026 5,700 -0.2 (-3.39%) 110 0.63 0 0 5,900 6,700 5,100
20/01/2026 5,800 0.3 (5.45%) 17,009 99.72 0 0 5,500 6,300 4,700
19/01/2026 5,800 0.1 (1.75%) 16,834 92.54 0 0 5,700 6,500 4,900
16/01/2026 5,800 0 (0%) 3,821 21.81 0 0 5,800 6,600 5,000
15/01/2026 5,700 -0.1 (-1.72%) 2,206 12.73 0 0 5,800 6,600 5,000
14/01/2026 5,800 -0.1 (-1.69%) 3,502 20.37 0 0 5,900 6,700 5,100
13/01/2026 5,900 -0.1 (-1.67%) 2,871 17.04 0 0 6,000 6,900 5,100
12/01/2026 6,000 0 (0%) 2,800 16.75 0 0 6,000 6,900 5,100
09/01/2026 6,000 -0.1 (-1.64%) 1,402 8.36 0 0 6,100 7,000 5,200
08/01/2026 6,000 0.2 (3.45%) 800 4.86 0 0 5,800 6,600 5,000
07/01/2026 6,000 0.2 (3.45%) 7,720 44.8 0 0 5,800 6,600 5,000
06/01/2026 5,900 -0.1 (-1.67%) 702 4.04 0 0 6,000 6,900 5,100
05/01/2026 6,000 -0.2 (-3.23%) 1,580 9.48 0 0 6,200 7,100 5,300
31/12/2025 6,200 0.2 (3.33%) 163 0.99 0 0 6,000 6,900 5,100
30/12/2025 5,800 -0.1 (-1.69%) 912 5.44 0 0 5,900 6,700 5,100
29/12/2025 6,100 0.1 (1.67%) 1,032 6.05 0 0 6,000 6,900 5,100
26/12/2025 6,300 -0.5 (-7.35%) 2,300 13.75 0 0 6,800 7,800 5,800
25/12/2025 6,800 0.7 (11.48%) 100 0.68 0 0 6,100 7,000 5,200
24/12/2025 6,200 0.2 (3.33%) 809 4.9 0 0 6,000 6,900 5,100
23/12/2025 6,200 0.1 (1.64%) 2,435 14.53 0 0 6,100 7,000 5,200
22/12/2025 6,000 0 (0%) 604 3.7 0 0 6,000 6,900 5,100
19/12/2025 6,000 0.1 (1.69%) 3,450 20.69 0 0 5,900 6,700 5,100
18/12/2025 6,100 -0.1 (-1.61%) 1,213 7.18 0 0 6,200 7,100 5,300
17/12/2025 6,200 0.1 (1.64%) 1,404 8.63 0 0 6,100 7,000 5,200
16/12/2025 6,200 -0.1 (-1.59%) 5,302 32.09 0 0 6,300 7,200 5,400
15/12/2025 6,100 0.1 (1.67%) 502 3.17 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 2,518 14.99 0 0 6,000 6,900 5,100
11/12/2025 6,200 0.1 (1.64%) 6,005 36.01 0 0 6,100 7,000 5,200
10/12/2025 6,100 0 (0%) 2,710 16.5 0 0 6,100 7,000 5,200
09/12/2025 6,200 0.1 (1.64%) 1,430 8.77 0 0 6,100 7,000 5,200
08/12/2025 6,300 0.1 (1.61%) 3,806 23.32 0 0 6,200 7,100 5,300
05/12/2025 6,300 0 (0%) 1,894 11.73 0 0 6,300 7,200 5,400
04/12/2025 6,300 0.1 (1.61%) 3,810 23.89 0 0 6,200 7,100 5,300
03/12/2025 6,400 0 (0%) 5,212 32.16 0 0 6,400 7,300 5,500
02/12/2025 6,500 -0.2 (-2.99%) 2,121 13.57 0 0 6,700 7,700 5,700
01/12/2025 6,600 0.2 (3.13%) 1,014 6.77 0 0 6,400 7,300 5,500
28/11/2025 6,500 0 (0%) 500 3.22 0 0 6,500 7,400 5,600
27/11/2025 6,500 0 (0%) 2,206 14.35 0 0 6,500 7,400 5,600
26/11/2025 6,700 -0.1 (-1.47%) 5,170 33.39 0 0 6,800 7,800 5,800
25/11/2025 6,700 0.2 (3.08%) 427 2.91 0 0 6,500 7,400 5,600
24/11/2025 6,800 -0.7 (-9.33%) 6,460 42.08 0 0 7,500 8,600 6,400
21/11/2025 7,500 0.5 (7.14%) 132 0.97 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 5,100 35.78 0 0 7,000 8,000 6,000
19/11/2025 7,000 0.5 (7.69%) 156 1.08 0 0 6,500 7,400 5,600
18/11/2025 6,600 0.1 (1.54%) 3,837 24.85 0 0 6,500 7,400 5,600
17/11/2025 6,400 -0.1 (-1.54%) 2,100 13.56 0 0 6,500 7,400 5,600
14/11/2025 6,700 0 (0%) 3,215 20.81 0 0 6,700 7,700 5,700
13/11/2025 6,700 0 (0%) 422 2.83 0 0 6,700 7,700 5,700
12/11/2025 6,600 -0.3 (-4.35%) 2,631 17.6 0 0 6,900 7,900 5,900
11/11/2025 6,900 0.5 (7.81%) 131 0.89 0 0 6,400 7,300 5,500
10/11/2025 6,500 -0.4 (-5.8%) 2,507 16.15 0 0 6,900 7,900 5,900
07/11/2025 6,900 0.6 (9.52%) 100 0.69 0 0 6,300 7,200 5,400
06/11/2025 6,500 -0.1 (-1.52%) 6,673 42.1 0 0 6,600 7,500 5,700
05/11/2025 6,600 0.3 (4.76%) 121 0.8 0 0 6,300 7,200 5,400
04/11/2025 6,600 0.1 (1.54%) 2,224 14.05 0 0 6,500 7,400 5,600
03/11/2025 6,500 -0.1 (-1.52%) 1,720 11.11 0 0 6,600 7,500 5,700
31/10/2025 6,800 0.4 (6.25%) 5,273 34.72 0 0 6,400 7,300 5,500
30/10/2025 6,600 0.1 (1.54%) 5,901 37.91 0 0 6,500 7,400 5,600
29/10/2025 6,500 0.1 (1.56%) 4,318 28.08 0 0 6,400 7,300 5,500
28/10/2025 6,400 0.1 (1.59%) 600 3.82 0 0 6,300 7,200 5,400
27/10/2025 6,500 0.5 (8.33%) 3,606 22.85 0 0 6,000 6,900 5,100
24/10/2025 6,000 -0.2 (-3.23%) 1,724 10.3 0 0 6,200 7,100 5,300
23/10/2025 6,300 0.2 (3.28%) 544 3.39 0 0 6,100 7,000 5,200
22/10/2025 6,300 -0.2 (-3.08%) 30,155 184.65 0 0 6,500 7,400 5,600
21/10/2025 6,500 -1 (-13.33%) 14,579 95.33 0 0 7,500 8,600 6,400
20/10/2025 7,500 0.9 (13.64%) 116 0.87 0 0 6,600 7,500 5,700
17/10/2025 7,200 0.2 (2.86%) 11,033 72.69 0 0 7,000 8,000 6,000
16/10/2025 7,100 0 (0%) 1,135 7.9 0 0 7,100 8,100 6,100
15/10/2025 7,100 0.2 (2.9%) 200 1.41 0 0 6,900 7,900 5,900
14/10/2025 7,100 0.1 (1.43%) 5,100 35.19 0 0 7,000 8,000 6,000
13/10/2025 7,300 0.2 (2.82%) 1,769 12.44 0 0 7,100 8,100 6,100
10/10/2025 7,300 0.2 (2.82%) 4,200 29.93 0 0 7,100 8,100 6,100
09/10/2025 7,100 -0.1 (-1.39%) 1,724 12.24 0 0 7,200 8,200 6,200
08/10/2025 7,400 0.2 (2.78%) 7,127 51.49 0 0 7,200 8,200 6,200
07/10/2025 7,400 0.2 (2.78%) 2,034 14.69 0 0 7,200 8,200 6,200
06/10/2025 7,200 0.2 (2.86%) 1,000 7.17 0 0 7,000 8,000 6,000
03/10/2025 7,100 -0.4 (-5.33%) 1,800 12.65 0 0 7,500 8,600 6,400
02/10/2025 7,500 0 (0%) 274 2.05 0 0 7,500 8,600 6,400
01/10/2025 7,500 0.3 (4.17%) 1,089 8.24 0 0 7,200 8,200 6,200
30/09/2025 7,300 -0.2 (-2.67%) 7,051 51.03 0 0 7,500 8,600 6,400
29/09/2025 7,500 0.2 (2.74%) 502 3.78 0 0 7,300 8,300 6,300
26/09/2025 7,500 0.3 (4.17%) 3,702 27.08 0 0 7,200 8,200 6,200
25/09/2025 7,500 0 (0%) 19,243 138.89 0 0 7,500 8,600 6,400
24/09/2025 7,500 0.2 (2.74%) 3,522 26.49 0 0 7,300 8,300 6,300
23/09/2025 7,500 0.1 (1.35%) 4,515 32.79 0 0 7,400 8,500 6,300
22/09/2025 7,700 -0.1 (-1.28%) 6,100 45.41 0 0 7,800 8,900 6,700
19/09/2025 7,700 0.1 (1.32%) 14,113 110.39 0 0 7,600 8,700 6,500
18/09/2025 7,700 0 (0%) 16,289 123.83 0 0 7,700 8,800 6,600
17/09/2025 8,500 0.1 (1.19%) 12,510 103.48 0 0 8,400 9,600 7,200
16/09/2025 8,600 0.1 (1.18%) 25,814 216.86 0 0 8,500 9,700 7,300
15/09/2025 8,600 0.4 (4.88%) 22,235 189.35 0 0 8,200 9,400 7,000
12/09/2025 8,400 0.7 (9.09%) 20,742 169.27 0 0 7,700 8,800 6,600
11/09/2025 7,700 -0.1 (-1.28%) 5,900 45.36 0 0 7,800 8,900 6,700
10/09/2025 7,800 0.2 (2.63%) 9,917 76.96 0 0 7,600 8,700 6,500
09/09/2025 7,500 -0.2 (-2.6%) 2,206 16.74 0 0 7,700 8,800 6,600
08/09/2025 7,600 0 (0%) 19,925 152.77 0 0 7,600 8,700 6,500

Historical Data-ko - BSC

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