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
04/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/03/2026 6,300 0.4 (6.78%) 2,500 15.67 0 0 5,900 6,700 5,100
02/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 700 4.13 0 0 5,900 6,700 5,100
25/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/02/2026 5,900 0 (0%) 0 0 0 0 5,900 0 0
13/02/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,700 5,100
12/02/2026 5,900 -0.8 (-11.94%) 100 0.59 0 0 6,700 7,700 5,700
11/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/02/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
04/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
02/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/01/2026 6,400 0.1 (1.59%) 3,300 22.02 0 0 6,300 7,200 5,400
29/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/01/2026 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
15/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/01/2026 6,300 0 (0%) 21 0.15 0 0 6,300 7,200 5,400
13/01/2026 6,300 0 (0%) 10 0.06 0 0 6,300 7,200 5,400
12/01/2026 6,300 0 (0%) 18 0.11 0 0 6,300 7,200 5,400
09/01/2026 6,300 -0.2 (-3.08%) 100 0.63 0 0 6,500 7,400 5,600
08/01/2026 6,500 0.2 (3.17%) 101 0.66 0 0 6,300 7,200 5,400
07/01/2026 6,300 0.5 (8.62%) 200 1.25 0 0 5,800 6,600 5,000
06/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/01/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
31/12/2025 5,800 -0.6 (-9.38%) 6,400 37.12 0 0 6,400 7,300 5,500
30/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/12/2025 6,400 -1.1 (-14.67%) 100 0.64 0 0 7,500 8,600 6,400
26/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/12/2025 7,500 0.4 (5.63%) 102 0.76 0 0 7,100 8,100 6,100
24/12/2025 7,100 0.7 (10.94%) 100 0.71 0 0 6,400 7,300 5,500
23/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/12/2025 6,200 0 (0%) 300 1.91 0 0 6,200 7,100 5,300
19/12/2025 6,300 0.2 (3.28%) 5,300 32.91 0 0 6,100 7,000 5,200
18/12/2025 6,000 0.1 (1.69%) 1,030 6.25 0 0 5,900 6,700 5,100
17/12/2025 5,900 0 (0%) 3,000 17.55 0 0 5,900 6,700 5,100
16/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/12/2025 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
12/12/2025 5,300 0 (0%) 525 2.78 0 0 5,300 6,000 4,600
11/12/2025 5,300 -0.9 (-14.52%) 8,403 44.54 0 0 6,200 7,100 5,300
10/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/12/2025 6,200 0 (0%) 8 0.04 0 0 6,200 7,100 5,300
08/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/12/2025 6,200 0 (0%) 3 0.02 0 0 6,200 7,100 5,300
04/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/12/2025 6,200 0.4 (6.9%) 200 1.23 0 0 5,800 6,600 5,000
02/12/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
01/12/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
28/11/2025 5,800 0.5 (9.43%) 637 3.71 0 0 5,300 6,000 4,600
27/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/11/2025 5,300 -0.4 (-7.02%) 4,500 23.89 0 0 5,700 6,500 4,900
25/11/2025 5,900 0 (0%) 1,005 5.77 0 0 5,900 6,700 5,100
24/11/2025 5,800 0.4 (7.41%) 213 1.25 0 0 5,400 6,200 4,600
21/11/2025 5,100 -0.6 (-10.53%) 4,380 23.45 0 0 5,700 6,500 4,900
20/11/2025 5,700 0 (0%) 3,231 18.49 0 0 5,700 6,500 4,900
19/11/2025 5,700 0.3 (5.56%) 100 0.57 0 0 5,400 6,200 4,600
18/11/2025 5,400 0.4 (8%) 200 1.08 0 0 5,000 5,700 4,300
17/11/2025 5,000 -0.4 (-7.41%) 1,001 5.01 0 0 5,400 6,200 4,600
14/11/2025 5,500 0.7 (14.58%) 1,800 9.74 0 0 4,800 5,500 4,100
13/11/2025 4,800 0.2 (4.35%) 505 2.43 0 0 4,600 5,200 4,000
12/11/2025 4,700 0.2 (4.44%) 3,200 14.56 0 0 4,500 5,100 3,900
11/11/2025 4,500 0 (0%) 500 2.25 0 0 4,500 5,100 3,900
10/11/2025 4,500 0 (0%) 2,010 9.05 0 0 4,500 5,100 3,900
07/11/2025 4,600 0.1 (2.22%) 3,400 15.45 0 0 4,500 5,100 3,900
06/11/2025 4,500 -0.4 (-8.16%) 7,500 34.09 0 0 4,900 5,600 4,200
05/11/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
04/11/2025 4,900 0 (0%) 3 0.01 0 0 4,900 5,600 4,200
03/11/2025 4,900 -0.8 (-14.04%) 5,415 26.54 0 0 5,700 6,500 4,900
31/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
29/10/2025 5,700 0.2 (3.64%) 210 1.19 0 0 5,500 6,300 4,700
28/10/2025 5,500 0.5 (10%) 100 0.55 0 0 5,000 5,700 4,300
27/10/2025 5,000 0 (0%) 126 0.63 0 0 5,000 5,700 4,300
24/10/2025 5,000 0.6 (13.64%) 3,700 18.43 0 0 4,400 5,000 3,800
23/10/2025 4,300 -0.4 (-8.51%) 2,600 11.55 0 0 4,700 5,400 4,000
22/10/2025 4,600 -0.4 (-8%) 900 4.22 0 0 5,000 5,700 4,300
21/10/2025 5,000 -0.8 (-13.79%) 3,100 15.5 0 0 5,800 6,600 5,000
20/10/2025 5,800 0.4 (7.41%) 200 1.16 0 0 5,400 6,200 4,600
17/10/2025 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
16/10/2025 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
15/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/10/2025 5,000 -0.8 (-13.79%) 300 1.5 0 0 5,800 6,600 5,000
13/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/10/2025 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
09/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
08/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
07/10/2025 5,100 0 (0%) 2 0.01 0 0 5,100 5,800 4,400
06/10/2025 5,100 -0.8 (-13.56%) 300 1.53 0 0 5,900 6,700 5,100
03/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/10/2025 5,900 0 (0%) 300 1.77 0 0 5,900 6,700 5,100
30/09/2025 5,900 0.6 (11.32%) 200 1.18 0 0 5,300 6,000 4,600
29/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/09/2025 5,300 0 (0%) 1,300 6.89 0 0 5,300 6,000 4,600
25/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/09/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
23/09/2025 5,300 0 (0%) 400 2.12 0 0 5,300 6,000 4,600
22/09/2025 5,300 -0.3 (-5.36%) 200 1.05 0 0 5,600 6,400 4,800
19/09/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/09/2025 5,600 0.1 (1.82%) 101 0.57 0 0 5,500 6,300 4,700
17/09/2025 5,500 0.3 (5.77%) 400 2.18 0 0 5,200 5,900 4,500
16/09/2025 5,200 0 (0%) 205 1.07 0 0 5,200 5,900 4,500
15/09/2025 5,100 -0.8 (-13.56%) 400 2.06 0 0 5,900 6,700 5,100
12/09/2025 5,900 0.3 (5.36%) 100 0.59 0 0 5,600 6,400 4,800
11/09/2025 5,600 0 (0%) 1,502 8.41 0 0 5,600 6,400 4,800
10/09/2025 5,600 0 (0%) 400 2.25 0 0 5,600 6,400 4,800
09/09/2025 5,700 0.1 (1.79%) 1,200 6.74 0 0 5,600 6,400 4,800
08/09/2025 5,600 0 (0%) 2 0.01 0 0 5,600 6,400 4,800
05/09/2025 5,600 -0.1 (-1.75%) 3,900 21.92 0 0 5,700 6,500 4,900
04/09/2025 5,700 -0.8 (-12.31%) 9,607 54.63 0 0 6,500 7,400 5,600

Historical Data-ko - BSC

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