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
14/09/2026 4,800 0 (0%) 3,600 17.33 0 0 4,800 5,500 4,100
11/09/2026 4,700 -0.1 (-2.08%) 2,600 12.42 0 0 4,800 5,500 4,100
10/09/2026 4,900 0 (0%) 9,969 48.13 0 0 4,900 5,600 4,200
09/09/2026 4,700 -0.3 (-6%) 14,401 69.95 0 0 5,000 5,700 4,300
08/09/2026 5,000 0 (0%) 405 2.01 0 0 5,000 5,700 4,300
07/09/2026 5,100 0.2 (4.08%) 3,328 16.5 0 0 4,900 5,600 4,200
04/09/2026 4,900 0 (0%) 13,838 67.89 0 0 4,900 5,600 4,200
03/09/2026 4,900 -0.1 (-2%) 1,726 8.48 0 0 5,000 5,700 4,300
28/08/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
27/08/2026 5,000 0 (0%) 937 4.68 0 0 5,000 5,700 4,300
26/08/2026 5,000 -0.1 (-1.96%) 5,800 29 0 0 5,100 5,800 4,400
25/08/2026 5,000 0 (0%) 26,801 136.42 0 0 5,000 5,700 4,300
24/08/2026 5,100 0 (0%) 15,342 76.88 0 0 5,100 5,800 4,400
21/08/2026 5,000 -0.1 (-1.96%) 1,425 7.25 0 0 5,100 5,800 4,400
20/08/2026 5,100 0 (0%) 1,261 6.39 0 0 5,100 5,800 4,400
19/08/2026 5,000 -0.1 (-1.96%) 4,880 24.71 0 0 5,100 5,800 4,400
18/08/2026 5,100 -0.1 (-1.92%) 1,500 7.7 0 0 5,200 5,900 4,500
17/08/2026 5,000 0.1 (2.04%) 19,843 102.43 0 0 4,900 5,600 4,200
14/08/2026 4,900 -0.2 (-3.92%) 4,502 22.14 0 0 5,100 5,800 4,400
13/08/2026 5,100 0.1 (2%) 803 4.04 0 0 5,000 5,700 4,300
12/08/2026 5,200 0 (0%) 4,891 24.63 0 0 5,200 5,900 4,500
11/08/2026 5,200 0.1 (1.96%) 1,900 9.9 0 0 5,100 5,800 4,400
10/08/2026 5,000 -0.2 (-3.85%) 4,170 21.42 0 0 5,200 5,900 4,500
07/08/2026 5,200 -0.5 (-8.77%) 5,104 26.54 0 0 5,700 6,500 4,900
06/08/2026 5,500 0.1 (1.85%) 7,805 44.19 0 0 5,400 6,200 4,600
05/08/2026 5,500 0.3 (5.77%) 38,589 207. 0 0 5,200 5,900 4,500
04/08/2026 5,100 0 (0%) 4,300 22.23 0 0 5,100 5,800 4,400
03/08/2026 5,400 0.6 (12.5%) 16,044 81.53 0 0 4,800 5,500 4,100
31/07/2026 4,900 0.1 (2.08%) 7,300 34.82 0 0 4,800 5,500 4,100
30/07/2026 4,800 -0.1 (-2.04%) 2,400 11.57 0 0 4,900 5,600 4,200
29/07/2026 4,900 0.1 (2.08%) 1,311 6.42 0 0 4,800 5,500 4,100
28/07/2026 5,000 0.3 (6.38%) 15,545 75.11 0 0 4,700 5,400 4,000
27/07/2026 4,700 -0.1 (-2.08%) 4,367 20.44 0 0 4,800 5,500 4,100
24/07/2026 4,700 -0.1 (-2.08%) 4,434 21.03 0 0 4,800 5,500 4,100
23/07/2026 4,800 0 (0%) 3,222 15.36 0 0 4,800 5,500 4,100
22/07/2026 5,000 0.2 (4.17%) 2,600 12.44 0 0 4,800 5,500 4,100
21/07/2026 4,900 0 (0%) 23,510 112.47 0 0 4,900 5,600 4,200
20/07/2026 5,100 0 (0%) 10,900 53.35 0 0 5,100 5,800 4,400
17/07/2026 5,000 -0.2 (-3.85%) 17,236 87.45 0 0 5,200 5,900 4,500
16/07/2026 5,100 -0.1 (-1.92%) 11,969 61.65 0 0 5,200 5,900 4,500
15/07/2026 5,200 -0.1 (-1.89%) 28,414 148.7 0 0 5,300 6,000 4,600
14/07/2026 5,400 0 (0%) 9,401 50.25 0 0 5,400 6,200 4,600
13/07/2026 5,400 -0.1 (-1.82%) 3,956 21.47 0 0 5,500 6,300 4,700
10/07/2026 5,400 -0.3 (-5.26%) 7,100 39.35 0 0 5,700 6,500 4,900
09/07/2026 5,700 0 (0%) 2,118 12.01 0 0 5,700 6,500 4,900
08/07/2026 5,500 0 (0%) 9,358 53.21 0 0 5,500 6,300 4,700
07/07/2026 5,600 0.1 (1.82%) 3,600 19.97 0 0 5,500 6,300 4,700
06/07/2026 5,400 -0.1 (-1.82%) 12,300 67.36 0 0 5,500 6,300 4,700
03/07/2026 5,500 -0.1 (-1.79%) 24,853 137.28 0 0 5,600 6,400 4,800
02/07/2026 5,600 -0.1 (-1.75%) 4,575 25.84 0 0 5,700 6,500 4,900
01/07/2026 5,600 0 (0%) 17,128 97.18 0 0 5,600 6,400 4,800
30/06/2026 5,500 -0.2 (-3.51%) 36,507 204.95 0 0 5,700 6,500 4,900
29/06/2026 5,700 0 (0%) 6,301 35.85 0 0 5,700 6,500 4,900
26/06/2026 5,600 -0.2 (-3.45%) 12,281 69.57 0 0 5,800 6,600 5,000
25/06/2026 5,700 0 (0%) 15,509 89.38 0 0 5,700 6,500 4,900
24/06/2026 5,700 0 (0%) 45,402 257.26 0 0 5,700 6,500 4,900
23/06/2026 5,700 -0.1 (-1.72%) 78,894 446.02 0 0 5,800 6,600 5,000
22/06/2026 5,800 0 (0%) 5,800 33.58 0 0 5,800 6,600 5,000
19/06/2026 5,700 -0.2 (-3.39%) 22,329 128.53 0 0 5,900 6,700 5,100
18/06/2026 5,800 -0.2 (-3.33%) 14,167 83.16 0 0 6,000 6,900 5,100
17/06/2026 6,000 0.1 (1.69%) 20,296 120.94 0 0 5,900 6,700 5,100
16/06/2026 6,000 0.1 (1.69%) 26,471 156.67 0 0 5,900 6,700 5,100
15/06/2026 6,000 -0.1 (-1.64%) 60,906 359.68 0 0 6,100 7,000 5,200
12/06/2026 5,900 0 (0%) 45,501 276.02 0 0 5,900 6,700 5,100
11/06/2026 6,100 0.1 (1.67%) 63,936 374.35 0 0 6,000 6,900 5,100
10/06/2026 6,100 -0.1 (-1.61%) 52,326 316.13 0 0 6,200 7,100 5,300
09/06/2026 6,300 0.6 (10.53%) 88,825 547.38 0 0 5,700 6,500 4,900
08/06/2026 5,700 -0.2 (-3.39%) 61,195 348.42 0 0 5,900 6,700 5,100
05/06/2026 5,900 0 (0%) 50,327 298.86 0 0 5,900 6,700 5,100
04/06/2026 6,400 -0.1 (-1.54%) 178,711 1,058.15 0 0 6,500 7,400 5,600
03/06/2026 6,500 -0.7 (-9.72%) 69,864 454.19 0 0 7,200 8,200 6,200
02/06/2026 6,600 0 (0%) 350,311 2,533.22 0 0 6,600 7,500 5,700
01/06/2026 6,700 0.8 (13.56%) 77,256 513.3 0 0 5,900 6,700 5,100
29/05/2026 6,000 0.7 (13.21%) 97,531 579.84 0 0 5,300 6,000 4,600
28/05/2026 5,400 0.2 (3.85%) 82,091 438.14 0 0 5,200 5,900 4,500
27/05/2026 5,300 0 (0%) 4,000 20.92 0 0 5,300 6,000 4,600
26/05/2026 5,200 -0.1 (-1.89%) 19,602 103.35 0 0 5,300 6,000 4,600
25/05/2026 5,300 0 (0%) 5,641 29.67 0 0 5,300 6,000 4,600
22/05/2026 5,300 0 (0%) 9,251 48.78 0 0 5,300 6,000 4,600
21/05/2026 5,300 0.1 (1.92%) 5,000 26.36 0 0 5,200 5,900 4,500
20/05/2026 5,300 -0.1 (-1.85%) 6,900 35.91 0 0 5,400 6,200 4,600
19/05/2026 5,300 0 (0%) 21,587 115.62 0 0 5,300 6,000 4,600
18/05/2026 5,400 0.1 (1.89%) 20,941 111.14 0 0 5,300 6,000 4,600
15/05/2026 5,400 0 (0%) 6,980 37.01 0 0 5,400 6,200 4,600
14/05/2026 5,400 0 (0%) 7,750 41.65 0 0 5,400 6,200 4,600
13/05/2026 5,400 0.1 (1.89%) 37,306 200.38 0 0 5,300 6,000 4,600
12/05/2026 5,300 -0.1 (-1.85%) 39,137 207.42 0 0 5,400 6,200 4,600
11/05/2026 5,300 -0.2 (-3.64%) 14,065 75.39 0 0 5,500 6,300 4,700
08/05/2026 5,500 0.1 (1.85%) 51,489 282.06 0 0 5,400 6,200 4,600
07/05/2026 5,300 -0.1 (-1.85%) 21,246 114.32 0 0 5,400 6,200 4,600
06/05/2026 5,400 0.1 (1.89%) 46,494 248.83 0 0 5,300 6,000 4,600
05/05/2026 5,400 0.1 (1.89%) 28,800 151.61 0 0 5,300 6,000 4,600
04/05/2026 5,200 -0.2 (-3.7%) 30,478 161.97 0 0 5,400 6,200 4,600
29/04/2026 5,400 -0.1 (-1.82%) 15,047 81.19 0 0 5,500 6,300 4,700
28/04/2026 5,400 0 (0%) 34,464 189.92 0 0 5,400 6,200 4,600
24/04/2026 5,500 0.2 (3.77%) 34,665 186.08 0 0 5,300 6,000 4,600
23/04/2026 5,300 0 (0%) 20,101 106.09 0 0 5,300 6,000 4,600
22/04/2026 5,400 0.1 (1.89%) 27,643 147.02 0 0 5,300 6,000 4,600
21/04/2026 5,300 -0.1 (-1.85%) 67,302 359.41 0 0 5,400 6,200 4,600
20/04/2026 5,400 -0.2 (-3.57%) 23,410 127.53 0 0 5,600 6,400 4,800
17/04/2026 5,500 -0.2 (-3.51%) 41,481 231.78 0 0 5,700 6,500 4,900
16/04/2026 5,600 -0.4 (-6.67%) 58,712 336.82 0 0 6,000 6,900 5,100
15/04/2026 6,000 0 (0%) 22,478 134.55 0 0 6,000 6,900 5,100
14/04/2026 6,000 0.4 (7.14%) 76,508 457.53 0 0 5,600 6,400 4,800
13/04/2026 5,700 0 (0%) 68,152 378.97 0 0 5,700 6,500 4,900
10/04/2026 5,700 0 (0%) 30,407 171.81 0 0 5,700 6,500 4,900
09/04/2026 5,700 0.2 (3.64%) 110,182 625.79 0 0 5,500 6,300 4,700
08/04/2026 5,500 0.1 (1.85%) 52,474 286.02 0 0 5,400 6,200 4,600
07/04/2026 5,400 -0.6 (-10%) 89,221 486.11 0 0 6,000 6,900 5,100
06/04/2026 5,900 0.2 (3.51%) 138,128 825.72 0 0 5,700 6,500 4,900
03/04/2026 5,800 0.7 (13.73%) 174,523 1,001.31 0 0 5,100 5,800 4,400
02/04/2026 5,300 0.5 (10.42%) 223,577 1,136.81 0 0 4,800 5,500 4,100
01/04/2026 5,000 0.3 (6.38%) 78,508 375.85 0 0 4,700 5,400 4,000
31/03/2026 4,700 0 (0%) 151,989 717.25 0 0 4,700 5,400 4,000
30/03/2026 4,800 0.1 (2.13%) 12,023 56.67 0 0 4,700 5,400 4,000
27/03/2026 4,800 0.1 (2.13%) 37,927 178.91 0 0 4,700 5,400 4,000
26/03/2026 4,800 0.1 (2.13%) 9,900 46.14 0 0 4,700 5,400 4,000
25/03/2026 4,700 0 (0%) 53,537 249.59 0 0 4,700 5,400 4,000
24/03/2026 4,700 0.1 (2.17%) 37,800 178.48 0 0 4,600 5,200 4,000
23/03/2026 4,500 -0.2 (-4.26%) 33,400 154.13 0 0 4,700 5,400 4,000
20/03/2026 5,000 0.1 (2.04%) 25,990 121.03 0 0 4,900 5,600 4,200
19/03/2026 4,900 -0.3 (-5.77%) 30,900 151.75 0 0 5,200 5,900 4,500
18/03/2026 5,100 0.1 (2%) 33,400 172.13 0 0 5,000 5,700 4,300
17/03/2026 5,100 0.6 (13.33%) 157,718 784.43 0 0 4,500 5,100 3,900
16/03/2026 4,500 0 (0%) 6,755 30.1 0 0 4,500 5,100 3,900

Historical Data-ko - BSC

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