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
06/05/2026 6,200 0 (0%) 2,000 12.4 0 0 6,200 7,100 5,300
05/05/2026 6,100 -0.8 (-11.59%) 1,400 8.61 0 0 6,900 7,900 5,900
04/05/2026 6,900 0 (0%) 60 0.4 0 0 6,900 7,900 5,900
29/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/04/2026 6,900 0 (0%) 93 0.57 0 0 6,900 7,900 5,900
24/04/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
23/04/2026 6,900 0 (0%) 4 0.03 0 0 6,900 7,900 5,900
22/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/04/2026 6,900 0 (0%) 4 0.02 0 0 6,900 7,900 5,900
20/04/2026 6,900 0.1 (1.47%) 101 0.7 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/04/2026 6,800 0 (0%) 501 3.41 0 0 6,800 7,800 5,800
15/04/2026 6,800 -0.1 (-1.45%) 2,600 17.68 0 0 6,900 7,900 5,900
14/04/2026 6,900 0.5 (7.81%) 1,000 6.9 0 0 6,400 7,300 5,500
13/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/04/2026 6,400 0 (0%) 7 0.04 0 0 6,400 7,300 5,500
09/04/2026 6,400 0.1 (1.59%) 3,500 22.4 0 0 6,300 7,200 5,400
08/04/2026 6,300 0 (0%) 1,701 10.72 0 0 6,300 7,200 5,400
07/04/2026 6,300 0.1 (1.61%) 501 3.16 0 0 6,200 7,100 5,300
06/04/2026 6,200 0 (0%) 49 0.34 0 0 6,200 7,100 5,300
03/04/2026 6,200 -0.3 (-4.62%) 114 0.71 0 0 6,500 7,400 5,600
02/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/04/2026 6,500 0 (0%) 25,800 166.7 0 0 6,500 7,400 5,600
31/03/2026 6,500 0 (0%) 476 3.09 0 0 6,500 7,400 5,600
30/03/2026 6,500 0.3 (4.84%) 100 0.65 0 0 6,200 7,100 5,300
27/03/2026 6,200 -0.1 (-1.59%) 12,000 74.82 0 0 6,300 7,200 5,400
26/03/2026 6,500 0.3 (4.84%) 12,309 78.05 0 0 6,200 7,100 5,300
25/03/2026 6,200 0.3 (5.08%) 2,503 15.51 0 0 5,900 6,700 5,100
24/03/2026 6,100 0 (0%) 1,215 7.19 0 0 6,100 7,000 5,200
23/03/2026 6,800 0 (0%) 8,200 50.09 0 0 6,800 7,800 5,800
20/03/2026 6,800 -0.1 (-1.45%) 900 6.12 0 0 6,900 7,900 5,900
19/03/2026 6,900 -0.1 (-1.43%) 2,323 16.04 0 0 7,000 8,000 6,000
18/03/2026 6,900 -0.1 (-1.43%) 200 1.39 0 0 7,000 8,000 6,000
17/03/2026 7,000 0.2 (2.94%) 5,910 41.31 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 1,120 7.62 0 0 6,800 7,800 5,800
13/03/2026 6,800 0.3 (4.62%) 1,000 6.8 0 0 6,500 7,400 5,600
12/03/2026 6,500 -0.6 (-8.45%) 2,438 15.87 0 0 7,100 8,100 6,100
11/03/2026 7,500 0.1 (1.35%) 1,205 8.5 0 0 7,400 8,500 6,300
10/03/2026 7,400 0.3 (4.23%) 526 3.89 0 0 7,100 8,100 6,100
09/03/2026 7,000 -0.4 (-5.41%) 4,618 32.93 0 0 7,400 8,500 6,300
06/03/2026 7,000 -0.7 (-9.09%) 4,400 32.73 0 0 7,700 8,800 6,600
05/03/2026 7,600 0.4 (5.56%) 3,236 24.87 0 0 7,200 8,200 6,200
04/03/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
03/03/2026 7,200 0 (0%) 108 0.78 0 0 7,200 8,200 6,200
02/03/2026 7,000 -0.2 (-2.78%) 1,400 10.01 0 0 7,200 8,200 6,200
27/02/2026 7,200 -0.1 (-1.37%) 3,500 25.2 0 0 7,300 8,300 6,300
26/02/2026 7,200 -0.2 (-2.7%) 2,702 19.72 0 0 7,400 8,500 6,300
25/02/2026 7,400 0 (0%) 19 0.13 0 0 7,400 8,500 6,300
24/02/2026 7,200 0.2 (2.86%) 700 5.2 0 0 7,000 8,000 6,000
23/02/2026 7,500 0.5 (7.14%) 9,700 68.35 0 0 7,000 8,000 6,000
13/02/2026 7,100 0 (0%) 1,106 7.79 0 0 7,100 8,100 6,100
12/02/2026 7,100 -0.3 (-4.05%) 1,600 11.28 0 0 7,400 8,500 6,300
11/02/2026 7,400 0.4 (5.71%) 301 2.24 0 0 7,000 8,000 6,000
10/02/2026 7,000 0 (0%) 2,600 18.2 0 0 7,000 8,000 6,000
09/02/2026 7,000 0 (0%) 2,500 17.5 0 0 7,000 8,000 6,000
06/02/2026 7,000 0 (0%) 450 3.15 0 0 7,000 8,000 6,000
05/02/2026 7,000 0 (0%) 207 1.45 0 0 7,000 8,000 6,000
04/02/2026 7,000 0 (0%) 752 5.25 0 0 7,000 8,000 6,000
03/02/2026 7,000 -0.2 (-2.78%) 15,100 106.18 0 0 7,200 8,200 6,200
02/02/2026 7,000 -0.4 (-5.41%) 1,400 10.04 0 0 7,400 8,500 6,300
30/01/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
29/01/2026 7,400 0 (0%) 2,901 21.47 0 0 7,400 8,500 6,300
28/01/2026 7,400 -0.1 (-1.33%) 915 6.77 0 0 7,500 8,600 6,400
27/01/2026 7,500 0 (0%) 202 1.52 0 0 7,500 8,600 6,400
26/01/2026 7,500 0 (0%) 134 1. 0 0 7,500 8,600 6,400
23/01/2026 7,500 0 (0%) 1,002 7.51 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 900 6.75 0 0 7,500 8,600 6,400
21/01/2026 7,500 0 (0%) 350 2.63 0 0 7,500 8,600 6,400
20/01/2026 7,500 0.5 (7.14%) 4,260 31.98 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
16/01/2026 7,200 0.4 (5.88%) 6,248 44.04 0 0 6,800 7,800 5,800
15/01/2026 7,200 0.4 (5.88%) 7,150 48.67 0 0 6,800 7,800 5,800
14/01/2026 6,700 -0.3 (-4.29%) 3,889 26.38 0 0 7,000 8,000 6,000
13/01/2026 7,000 0 (0%) 70 0.49 0 0 7,000 8,000 6,000
12/01/2026 7,200 0.2 (2.86%) 4,860 34.07 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 928 6.5 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 938 6.54 0 0 7,000 8,000 6,000
07/01/2026 7,000 -0.1 (-1.41%) 2,018 14.15 0 0 7,100 8,100 6,100
06/01/2026 7,100 -0.2 (-2.74%) 26,032 185.38 0 0 7,300 8,300 6,300
05/01/2026 7,200 -0.2 (-2.7%) 3,256 23.64 0 0 7,400 8,500 6,300
31/12/2025 7,500 0.3 (4.17%) 1,302 9.62 0 0 7,200 8,200 6,200
30/12/2025 7,200 0 (0%) 1,001 7.21 0 0 7,200 8,200 6,200
29/12/2025 7,200 0 (0%) 31,700 228.34 0 0 7,200 8,200 6,200
26/12/2025 7,700 -0.1 (-1.28%) 8,650 61.93 0 0 7,800 8,900 6,700
25/12/2025 7,800 0 (0%) 14,000 108.6 0 0 7,800 8,900 6,700
24/12/2025 7,800 0 (0%) 539 4.2 0 0 7,800 8,900 6,700
23/12/2025 7,800 -0.1 (-1.27%) 6,401 49.72 0 0 7,900 9,000 6,800
22/12/2025 7,900 -0.1 (-1.25%) 700 5.53 0 0 8,000 9,200 6,800
19/12/2025 8,000 -0.1 (-1.23%) 401 3.21 0 0 8,100 9,300 6,900
18/12/2025 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
17/12/2025 8,000 0.3 (3.9%) 184 1.45 0 0 7,700 8,800 6,600
16/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/12/2025 7,800 0 (0%) 9,300 71.64 0 0 7,800 8,900 6,700
12/12/2025 7,800 -0.2 (-2.5%) 2,110 16.46 0 0 8,000 9,200 6,800
11/12/2025 8,000 0 (0%) 600 4.8 0 0 8,000 9,200 6,800
10/12/2025 7,900 -0.1 (-1.25%) 38,864 310.9 0 0 8,000 9,200 6,800
09/12/2025 8,000 -0.2 (-2.44%) 9,289 74.62 0 0 8,200 9,400 7,000
08/12/2025 8,300 0.3 (3.75%) 120,300 985.8 0 0 8,000 9,200 6,800
05/12/2025 8,000 0.1 (1.27%) 915 7.32 0 0 7,900 9,000 6,800
04/12/2025 7,900 -0.1 (-1.25%) 725 5.7 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 17 0.13 0 0 8,000 9,200 6,800
02/12/2025 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
01/12/2025 8,000 -0.1 (-1.23%) 200 1.6 0 0 8,100 9,300 6,900
28/11/2025 8,100 0 (0%) 801 6.49 0 0 8,100 9,300 6,900
27/11/2025 8,000 0.1 (1.27%) 1,200 9.67 0 0 7,900 9,000 6,800
26/11/2025 7,900 0 (0%) 3 0.02 0 0 7,900 9,000 6,800
25/11/2025 7,900 -0.2 (-2.47%) 7,330 58.12 0 0 8,100 9,300 6,900
24/11/2025 8,000 0 (0%) 1,621 13.1 0 0 8,000 9,200 6,800
21/11/2025 8,200 0.1 (1.23%) 10,550 84.52 0 0 8,100 9,300 6,900
20/11/2025 8,000 0 (0%) 7,715 62.36 0 0 8,000 9,200 6,800
19/11/2025 8,000 -0.5 (-5.88%) 2,075 16.6 0 0 8,500 9,700 7,300
18/11/2025 8,500 0.6 (7.59%) 100 0.85 0 0 7,900 9,000 6,800
17/11/2025 7,900 -0.2 (-2.47%) 5,007 39.69 0 0 8,100 9,300 6,900
14/11/2025 8,000 0 (0%) 2,837 22.85 0 0 8,000 9,200 6,800
13/11/2025 8,000 -0.6 (-6.98%) 3,600 28.8 0 0 8,600 9,800 7,400
12/11/2025 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,600 7,200
11/11/2025 8,400 0 (0%) 500 4.22 0 0 8,400 9,600 7,200
10/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/11/2025 8,400 0.1 (1.2%) 120 1.01 0 0 8,300 9,500 7,100
06/11/2025 8,300 0 (0%) 11 0.09 0 0 8,300 9,500 7,100

Historical Data-ko - BSC

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