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
12/02/2026 6,580 0 (0%) 11,500 74.87 0 0 6,580 7,040 6,120
11/02/2026 6,580 0.08 (1.23%) 66,400 441.06 0 0 6,500 6,950 6,050
10/02/2026 6,500 0.09 (1.4%) 74,900 489.62 0 0 6,410 6,850 5,970
09/02/2026 6,410 -0.03 (-0.47%) 89,300 574.74 0 0 6,440 6,890 5,990
06/02/2026 6,440 -0.21 (-3.16%) 138,200 900.93 0 0 6,650 7,110 6,190
05/02/2026 6,650 -0.09 (-1.34%) 121,900 812.85 0 0 6,740 7,210 6,270
04/02/2026 6,740 -0.03 (-0.44%) 126,200 850.6 0 0 6,770 7,240 6,300
03/02/2026 6,770 -0.12 (-1.74%) 212,100 1,441.88 0 0 6,890 7,370 6,410
02/02/2026 6,890 0.15 (2.23%) 598,900 4,125.19 0 0 6,740 7,210 6,270
30/01/2026 6,740 0.44 (6.98%) 360,400 2,402.84 0 0 6,300 6,740 5,860
29/01/2026 6,300 0.11 (1.78%) 191,900 1,198.85 0 0 6,190 6,620 5,760
28/01/2026 6,190 0 (0%) 70,500 436.21 0 0 6,190 6,620 5,760
27/01/2026 6,190 0.04 (0.65%) 57,400 354.61 0 0 6,150 6,580 5,720
26/01/2026 6,150 -0.08 (-1.28%) 76,200 470.72 0 0 6,230 6,660 5,800
23/01/2026 6,230 -0.01 (-0.16%) 106,300 662.04 0 0 6,240 6,670 5,810
22/01/2026 6,240 0.02 (0.32%) 69,500 432.38 0 0 6,220 6,650 5,790
21/01/2026 6,220 -0.04 (-0.64%) 115,200 714.35 0 0 6,260 6,690 5,830
20/01/2026 6,260 0.02 (0.32%) 141,800 890.29 0 0 6,240 6,670 5,810
19/01/2026 6,240 0.02 (0.32%) 77,500 483.59 0 0 6,220 6,650 5,790
16/01/2026 6,220 0.01 (0.16%) 94,400 586.89 0 0 6,210 6,640 5,780
15/01/2026 6,210 -0.01 (-0.16%) 104,500 648.35 0 0 6,220 6,650 5,790
14/01/2026 6,220 -0.04 (-0.64%) 82,400 513.57 0 0 6,260 6,690 5,830
13/01/2026 6,260 0.05 (0.81%) 116,100 724 0 0 6,210 6,640 5,780
12/01/2026 6,210 0.01 (0.16%) 95,200 588.78 0 0 6,200 6,630 5,770
09/01/2026 6,200 -0.05 (-0.8%) 68,400 424.22 0 0 6,250 6,680 5,820
08/01/2026 6,250 -0.01 (-0.16%) 85,300 532.5 0 0 6,260 6,690 5,830
07/01/2026 6,260 0.02 (0.32%) 92,200 576.06 0 0 6,240 6,670 5,810
06/01/2026 6,240 -0.01 (-0.16%) 75,800 472.66 0 0 6,250 6,680 5,820
05/01/2026 6,250 -0.02 (-0.32%) 67,400 422.52 0 0 6,270 6,700 5,840
31/12/2025 6,270 -0.02 (-0.32%) 131,900 826.16 0 0 6,290 6,730 5,850
30/12/2025 6,290 -0.03 (-0.47%) 92,700 581.28 0 0 6,320 6,760 5,880
29/12/2025 6,320 -0.03 (-0.47%) 176,400 1,115.69 0 0 6,350 6,790 5,910
26/12/2025 6,350 -0.01 (-0.16%) 137,000 866.12 0 0 6,360 6,800 5,920
25/12/2025 6,360 0.01 (0.16%) 93,000 592.07 0 0 6,350 6,790 5,910
24/12/2025 6,350 -0.03 (-0.47%) 92,300 586.29 0 0 6,380 6,820 5,940
23/12/2025 6,380 0 (0%) 39,000 249.57 0 0 6,380 6,820 5,940
22/12/2025 6,380 0.07 (1.11%) 37,500 238.58 0 0 6,310 6,750 5,870
19/12/2025 6,310 -0.04 (-0.63%) 83,200 531.82 0 0 6,350 6,790 5,910
18/12/2025 6,350 -0.04 (-0.63%) 26,500 169.19 0 0 6,390 6,830 5,950
17/12/2025 6,390 0 (0%) 77,300 494.75 0 0 6,390 6,830 5,950
16/12/2025 6,390 0 (0%) 156,900 987.88 0 0 6,390 6,830 5,950
15/12/2025 6,390 -0.01 (-0.16%) 52,100 333.65 0 0 6,400 6,840 5,960
12/12/2025 6,400 -0.12 (-1.84%) 64,200 414.94 0 0 6,520 6,970 6,070
11/12/2025 6,520 0.02 (0.31%) 45,000 293.18 0 0 6,500 6,950 6,050
10/12/2025 6,500 -0.04 (-0.61%) 104,300 675.96 0 0 6,540 6,990 6,090
09/12/2025 6,540 -0.03 (-0.46%) 137,700 896.49 0 0 6,570 7,020 6,120
08/12/2025 6,570 -0.11 (-1.65%) 187,300 1,224.79 0 0 6,680 7,140 6,220
05/12/2025 6,680 -0.02 (-0.3%) 49,500 331.92 0 0 6,700 7,160 6,240
04/12/2025 6,700 0 (0%) 60,600 406.92 0 0 6,700 7,160 6,240
03/12/2025 6,700 0.01 (0.15%) 121,500 817.68 0 0 6,690 7,150 6,230
02/12/2025 6,690 -0.16 (-2.34%) 85,800 577.37 0 0 6,850 7,320 6,380
01/12/2025 6,850 0.32 (4.9%) 325,400 2,186.3 0 0 6,530 6,980 6,080
28/11/2025 6,530 -0.04 (-0.61%) 48,200 315.28 0 0 6,570 7,020 6,120
27/11/2025 6,570 0.07 (1.08%) 101,300 664.46 0 0 6,500 6,950 6,050
26/11/2025 6,500 0.01 (0.15%) 63,900 416.37 0 0 6,490 6,940 6,040
25/11/2025 6,490 -0.08 (-1.22%) 29,500 192.76 0 0 6,570 7,020 6,120
24/11/2025 6,570 0.04 (0.61%) 58,900 383.78 0 0 6,530 6,980 6,080
21/11/2025 6,530 -0.12 (-1.8%) 132,000 865.15 0 0 6,650 7,110 6,190
20/11/2025 6,650 -0.03 (-0.45%) 85,600 568.4 0 0 6,680 7,140 6,220
19/11/2025 6,680 -0.05 (-0.74%) 122,500 822.8 0 0 6,730 7,200 6,260
18/11/2025 6,730 0.17 (2.59%) 306,500 2,030.33 0 0 6,560 7,010 6,110
17/11/2025 6,560 0.03 (0.46%) 61,000 399.26 0 0 6,530 6,980 6,080
14/11/2025 6,530 0 (0%) 70,000 456.27 0 0 6,530 6,980 6,080
13/11/2025 6,530 0.03 (0.46%) 103,000 671.35 0 0 6,500 6,950 6,050
12/11/2025 6,500 0.05 (0.78%) 105,200 680.96 0 0 6,450 6,900 6,000
11/11/2025 6,450 0 (0%) 54,900 354.27 0 0 6,450 6,900 6,000
10/11/2025 6,450 0.02 (0.31%) 48,100 308.84 0 0 6,430 6,880 5,980
07/11/2025 6,430 -0.06 (-0.92%) 121,800 785.44 0 0 6,490 6,940 6,040
06/11/2025 6,490 0 (0%) 40,000 259.5 0 0 6,490 6,940 6,040
05/11/2025 6,490 -0.04 (-0.61%) 60,500 394.09 0 0 6,530 6,980 6,080
04/11/2025 6,530 -0.01 (-0.15%) 172,600 1,114.19 0 0 6,540 6,990 6,090
03/11/2025 6,540 -0.08 (-1.21%) 147,500 960.68 0 0 6,620 7,080 6,160
31/10/2025 6,620 0 (0%) 87,800 577.53 0 0 6,620 7,080 6,160
30/10/2025 6,620 0.02 (0.3%) 69,100 455.63 0 0 6,600 7,060 6,140
29/10/2025 6,600 0.06 (0.92%) 139,700 923.26 0 0 6,540 6,990 6,090
28/10/2025 6,540 0.04 (0.62%) 43,800 285.49 0 0 6,500 6,950 6,050
27/10/2025 6,500 0.03 (0.46%) 88,900 581.12 0 0 6,470 6,920 6,020
24/10/2025 6,470 -0.12 (-1.82%) 70,000 456.79 0 0 6,590 7,050 6,130
23/10/2025 6,590 0.13 (2.01%) 98,400 643.5 0 0 6,460 6,910 6,010
22/10/2025 6,460 0.07 (1.1%) 66,200 425.69 0 0 6,390 6,830 5,950
21/10/2025 6,390 0.06 (0.95%) 140,900 898.38 0 0 6,330 6,770 5,890
20/10/2025 6,330 -0.42 (-6.22%) 253,500 1,663.47 0 0 6,750 7,220 6,280
17/10/2025 6,750 0 (0%) 60,600 407.45 0 0 6,750 7,220 6,280
16/10/2025 6,750 -0.02 (-0.3%) 222,500 1,490.49 0 0 6,770 7,240 6,300
15/10/2025 6,770 -0.07 (-1.02%) 248,500 1,676.28 0 0 6,840 7,310 6,370
14/10/2025 6,840 -0.06 (-0.87%) 305,400 2,087.26 0 0 6,900 7,380 6,420
13/10/2025 6,900 -0.08 (-1.15%) 124,700 860.41 0 0 6,980 7,460 6,500
10/10/2025 6,980 -0.02 (-0.29%) 82,600 575.13 0 0 7,000 7,490 6,510
09/10/2025 7,000 0.04 (0.57%) 209,500 1,456.84 0 0 6,960 7,440 6,480
08/10/2025 6,960 0.02 (0.29%) 61,000 424.27 0 0 6,940 7,420 6,460
07/10/2025 6,940 -0.03 (-0.43%) 83,800 583.9 0 0 6,970 7,450 6,490
06/10/2025 6,970 0.1 (1.46%) 76,100 528.17 0 0 6,870 7,350 6,390
03/10/2025 6,870 -0.09 (-1.29%) 232,200 1,602.27 0 0 6,960 7,440 6,480
02/10/2025 6,960 -0.07 (-1.%) 36,500 255.46 0 0 7,030 7,520 6,540
01/10/2025 7,030 0.04 (0.57%) 239,700 1,664.86 0 0 6,990 7,470 6,510
30/09/2025 6,990 -0.04 (-0.57%) 163,500 1,142.72 0 0 7,030 7,520 6,540
29/09/2025 7,030 -0.08 (-1.13%) 72,300 510.71 0 0 7,110 7,600 6,620
26/09/2025 7,110 0.03 (0.42%) 183,200 1,297.25 0 0 7,080 7,570 6,590
25/09/2025 7,080 -0.02 (-0.28%) 211,400 1,504.66 0 0 7,100 7,590 6,610
24/09/2025 7,100 0.01 (0.14%) 123,900 876.3 0 0 7,090 7,580 6,600
23/09/2025 7,090 0.04 (0.57%) 55,600 393.43 0 0 7,050 7,540 6,560
22/09/2025 7,050 -0.1 (-1.4%) 212,800 1,505.43 0 0 7,150 7,650 6,650
19/09/2025 7,150 -0.04 (-0.56%) 120,800 867.58 0 0 7,190 7,690 6,690
18/09/2025 7,190 -0.03 (-0.42%) 133,000 957.81 0 0 7,220 7,720 6,720
17/09/2025 7,220 -0.04 (-0.55%) 209,200 1,517.79 0 0 7,260 7,760 6,760
16/09/2025 7,260 -0.13 (-1.76%) 222,900 1,630.46 0 0 7,390 7,900 6,880
15/09/2025 7,390 0.27 (3.79%) 483,600 3,517.33 0 0 7,120 7,610 6,630
12/09/2025 7,120 0.02 (0.28%) 147,600 1,051.89 0 0 7,100 7,590 6,610
11/09/2025 7,100 0 (0%) 193,100 1,358.7 0 0 7,100 7,590 6,610
10/09/2025 7,100 -0.02 (-0.28%) 125,700 892.6 0 0 7,120 7,610 6,630
09/09/2025 7,120 -0.06 (-0.84%) 195,600 1,390.28 0 0 7,180 7,680 6,680
08/09/2025 7,180 -0.14 (-1.91%) 334,600 2,410.84 0 0 7,320 7,830 6,810
05/09/2025 7,320 -0.03 (-0.41%) 339,000 2,495.53 0 0 7,350 7,860 6,840
04/09/2025 7,350 0.18 (2.51%) 373,700 2,724.18 0 0 7,170 7,670 6,670
03/09/2025 7,170 -0.01 (-0.14%) 270,900 1,943.32 0 0 7,180 7,680 6,680
29/08/2025 7,180 0 (0%) 173,900 1,248.12 0 0 7,180 7,680 6,680
28/08/2025 7,180 0.06 (0.84%) 237,700 1,698.57 0 0 7,120 7,610 6,630
27/08/2025 7,120 -0.05 (-0.7%) 257,200 1,831.25 0 0 7,170 7,670 6,670
26/08/2025 7,170 0.12 (1.7%) 234,400 1,667.15 0 0 7,050 7,540 6,560
25/08/2025 7,050 -0.01 (-0.14%) 316,100 2,244.31 0 0 7,060 7,550 6,570
22/08/2025 7,060 -0.18 (-2.49%) 639,700 4,559.45 0 0 7,240 7,740 6,740
21/08/2025 7,240 -0.03 (-0.41%) 395,200 2,875.19 0 0 7,270 7,770 6,770
20/08/2025 7,270 -0.28 (-3.71%) 792,300 5,870.34 0 0 7,550 8,070 7,030
19/08/2025 7,550 0 (0%) 423,500 3,203.21 0 0 7,550 8,070 7,030
18/08/2025 7,550 0.08 (1.07%) 296,900 2,235.3 0 0 7,470 7,990 6,950
15/08/2025 7,470 -0.23 (-2.99%) 1,011,600 7,662.73 0 0 7,700 8,230 7,170
14/08/2025 7,700 -0.16 (-2.04%) 589,700 4,573.44 0 0 7,860 8,410 7,310
13/08/2025 7,860 0.18 (2.34%) 992,300 7,638.34 0 0 7,680 8,210 7,150
12/08/2025 7,680 0.04 (0.52%) 711,700 5,442.6 0 0 7,640 8,170 7,110

Historical Data-ko - BSC

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