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
27/03/2026 4,100 0.1 (2.5%) 34,794 140.05 0 0 4,000 4,600 3,400
26/03/2026 4,100 0.1 (2.5%) 12,206 49.31 0 0 4,000 4,600 3,400
25/03/2026 4,100 0.1 (2.5%) 13,700 55.08 0 0 4,000 4,600 3,400
24/03/2026 4,000 0.1 (2.56%) 17,300 69.09 0 0 3,900 4,400 3,400
23/03/2026 4,000 0 (0%) 33,603 131.53 0 0 4,000 4,600 3,400
20/03/2026 4,000 0.1 (2.56%) 28,005 112.04 0 0 3,900 4,400 3,400
19/03/2026 4,000 -0.1 (-2.44%) 85,500 337.5 0 0 4,100 4,700 3,500
18/03/2026 4,100 0 (0%) 35,704 147.49 0 0 4,100 4,700 3,500
17/03/2026 4,200 0.1 (2.44%) 14,300 58.38 0 0 4,100 4,700 3,500
16/03/2026 4,100 0.1 (2.5%) 25,700 104.14 0 0 4,000 4,600 3,400
13/03/2026 4,000 0 (0%) 37,707 152.32 0 0 4,000 4,600 3,400
12/03/2026 4,100 0.1 (2.5%) 23,300 93.11 0 0 4,000 4,600 3,400
11/03/2026 4,100 0.3 (7.89%) 67,318 269.57 0 0 3,800 4,300 3,300
10/03/2026 3,900 0.1 (2.63%) 154,100 588.35 0 0 3,800 4,300 3,300
09/03/2026 3,800 -0.4 (-9.52%) 252,711 968.52 0 0 4,200 4,800 3,600
06/03/2026 4,200 0 (0%) 49,300 206.94 0 0 4,200 4,800 3,600
05/03/2026 4,300 0 (0%) 129,300 548.88 0 0 4,300 4,900 3,700
04/03/2026 4,400 0 (0%) 73,000 314.81 0 0 4,400 5,000 3,800
03/03/2026 4,400 0.1 (2.33%) 26,706 116.27 0 0 4,300 4,900 3,700
02/03/2026 4,400 0 (0%) 147,010 632.95 0 0 4,400 5,000 3,800
27/02/2026 4,400 0 (0%) 98,601 433.84 0 0 4,400 5,000 3,800
26/02/2026 4,400 0 (0%) 24,414 107.47 0 0 4,400 5,000 3,800
25/02/2026 4,400 0 (0%) 52,618 232.57 0 0 4,400 5,000 3,800
24/02/2026 4,500 0.1 (2.27%) 81,903 360.68 0 0 4,400 5,000 3,800
23/02/2026 4,500 0.2 (4.65%) 47,801 211.64 0 0 4,300 4,900 3,700
13/02/2026 4,500 0.1 (2.27%) 86,202 374.8 0 0 4,400 5,000 3,800
12/02/2026 4,400 -0.1 (-2.22%) 143,501 635.48 0 0 4,500 5,100 3,900
11/02/2026 4,600 0.2 (4.55%) 77,200 346.05 0 0 4,400 5,000 3,800
10/02/2026 4,500 0 (0%) 90,301 398.21 0 0 4,500 5,100 3,900
09/02/2026 4,500 0 (0%) 50,810 228.71 0 0 4,500 5,100 3,900
06/02/2026 4,500 0 (0%) 168,600 752.42 0 0 4,500 5,100 3,900
05/02/2026 4,400 0 (0%) 86,827 389.37 0 0 4,400 5,000 3,800
04/02/2026 4,500 0 (0%) 186,633 827.91 0 0 4,500 5,100 3,900
03/02/2026 4,500 0 (0%) 58,400 262.56 0 0 4,500 5,100 3,900
02/02/2026 4,500 -0.1 (-2.17%) 66,636 300.23 0 0 4,600 5,200 4,000
30/01/2026 4,500 0 (0%) 32,900 150.32 0 0 4,500 5,100 3,900
29/01/2026 4,600 0.1 (2.22%) 41,300 186.35 0 0 4,500 5,100 3,900
28/01/2026 4,500 0 (0%) 97,200 440.4 0 0 4,500 5,100 3,900
27/01/2026 4,500 -0.1 (-2.17%) 178,800 806.87 0 0 4,600 5,200 4,000
26/01/2026 4,600 -0.1 (-2.13%) 158,464 730.99 0 0 4,700 5,400 4,000
23/01/2026 4,800 0.1 (2.13%) 71,910 337.66 0 0 4,700 5,400 4,000
22/01/2026 4,800 0.1 (2.13%) 170,831 802.99 0 0 4,700 5,400 4,000
21/01/2026 4,700 -0.1 (-2.08%) 43,644 205.32 0 0 4,800 5,500 4,100
20/01/2026 4,800 0 (0%) 66,910 321.57 0 0 4,800 5,500 4,100
19/01/2026 4,900 0.1 (2.08%) 32,771 158.83 0 0 4,800 5,500 4,100
16/01/2026 4,800 -0.1 (-2.04%) 127,029 610.18 0 0 4,900 5,600 4,200
15/01/2026 4,800 0 (0%) 203,400 988.02 0 0 4,800 5,500 4,100
14/01/2026 4,800 -0.2 (-4%) 190,416 905.69 0 0 5,000 5,700 4,300
13/01/2026 4,900 0.1 (2.08%) 601,500 2,980.6 0 0 4,800 5,500 4,100
12/01/2026 4,800 -0.1 (-2.04%) 197,605 938.75 0 0 4,900 5,600 4,200
09/01/2026 4,800 -0.3 (-5.88%) 528,612 2,565.65 0 0 5,100 5,800 4,400
08/01/2026 5,000 -0.1 (-1.96%) 512,439 2,613.18 0 0 5,100 5,800 4,400
07/01/2026 5,100 0 (0%) 506,301 2,577.29 0 0 5,100 5,800 4,400
06/01/2026 5,000 0.1 (2.04%) 1,164,822 5,946.53 0 0 4,900 5,600 4,200
05/01/2026 4,900 -0.1 (-2%) 41,300 200.77 0 0 5,000 5,700 4,300
31/12/2025 5,000 0.1 (2.04%) 68,511 340.17 0 0 4,900 5,600 4,200
30/12/2025 4,900 0.1 (2.08%) 125,504 611.73 0 0 4,800 5,500 4,100
29/12/2025 4,900 0.3 (6.52%) 205,985 984.39 0 0 4,600 5,200 4,000
26/12/2025 4,600 -0.1 (-2.13%) 84,021 388.22 0 0 4,700 5,400 4,000
25/12/2025 4,600 -0.6 (-11.54%) 293,801 1,390.95 0 0 5,200 5,900 4,500
24/12/2025 5,000 -0.1 (-1.96%) 386,501 1,994.65 0 0 5,100 5,800 4,400
23/12/2025 5,100 0.6 (13.33%) 1,462,060 7,423.42 0 0 4,500 5,100 3,900
22/12/2025 4,500 0 (0%) 16,112 73.14 0 0 4,500 5,100 3,900
19/12/2025 4,400 -0.1 (-2.22%) 61,100 274.31 0 0 4,500 5,100 3,900
18/12/2025 4,600 0 (0%) 23,200 104.5 0 0 4,600 5,200 4,000
17/12/2025 4,600 0 (0%) 36,712 169.86 0 0 4,600 5,200 4,000
16/12/2025 4,700 0.2 (4.44%) 95,700 435.46 0 0 4,500 5,100 3,900
15/12/2025 4,600 0.1 (2.22%) 27,700 124.63 0 0 4,500 5,100 3,900
12/12/2025 4,500 -0.1 (-2.17%) 69,904 314.31 0 0 4,600 5,200 4,000
11/12/2025 4,500 -0.1 (-2.17%) 167,800 764.4 0 0 4,600 5,200 4,000
10/12/2025 4,600 0 (0%) 130,933 604.66 0 0 4,600 5,200 4,000
09/12/2025 4,600 -0.2 (-4.17%) 223,202 1,030.15 0 0 4,800 5,500 4,100
08/12/2025 4,800 -0.2 (-4%) 104,500 498.75 0 0 5,000 5,700 4,300
05/12/2025 4,900 0.2 (4.26%) 831,261 4,145.67 0 0 4,700 5,400 4,000
04/12/2025 4,800 0.6 (14.29%) 955,952 4,455.39 0 0 4,200 4,800 3,600
03/12/2025 4,200 0 (0%) 74,200 315.2 0 0 4,200 4,800 3,600
02/12/2025 4,200 0 (0%) 177,500 750.74 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 79,500 337.19 0 0 4,200 4,800 3,600
28/11/2025 4,300 0 (0%) 53,403 226.44 0 0 4,300 4,900 3,700
27/11/2025 4,300 0 (0%) 58,000 249.79 0 0 4,300 4,900 3,700
26/11/2025 4,400 0.3 (7.32%) 119,200 513.28 0 0 4,100 4,700 3,500
25/11/2025 4,200 -0.3 (-6.67%) 310,400 1,265.8 0 0 4,500 5,100 3,900
24/11/2025 4,500 0 (0%) 24,604 110.72 0 0 4,500 5,100 3,900
21/11/2025 4,600 0.1 (2.22%) 59,500 267.26 0 0 4,500 5,100 3,900
20/11/2025 4,600 0.1 (2.22%) 69,900 314.95 0 0 4,500 5,100 3,900
19/11/2025 4,600 0 (0%) 92,200 415.52 0 0 4,600 5,200 4,000
18/11/2025 4,600 0.1 (2.22%) 25,606 117.52 0 0 4,500 5,100 3,900
17/11/2025 4,600 0.1 (2.22%) 92,912 419.65 0 0 4,500 5,100 3,900
14/11/2025 4,500 -0.1 (-2.17%) 111,900 505.27 0 0 4,600 5,200 4,000
13/11/2025 4,600 0 (0%) 41,101 189.3 0 0 4,600 5,200 4,000
12/11/2025 4,700 0.2 (4.44%) 41,023 188.59 0 0 4,500 5,100 3,900
11/11/2025 4,600 0 (0%) 147,420 668.15 0 0 4,600 5,200 4,000
10/11/2025 4,600 -0.1 (-2.13%) 68,600 313.46 0 0 4,700 5,400 4,000
07/11/2025 4,600 -0.1 (-2.13%) 46,000 214.02 0 0 4,700 5,400 4,000
06/11/2025 4,700 0 (0%) 64,600 301.12 0 0 4,700 5,400 4,000
05/11/2025 4,600 -0.1 (-2.13%) 30,600 142.9 0 0 4,700 5,400 4,000
04/11/2025 4,700 0 (0%) 91,901 427.38 0 0 4,700 5,400 4,000
03/11/2025 4,700 -0.1 (-2.08%) 26,069 122.85 0 0 4,800 5,500 4,100
31/10/2025 4,800 0.1 (2.13%) 79,700 381.98 0 0 4,700 5,400 4,000
30/10/2025 4,800 0.1 (2.13%) 81,410 384.97 0 0 4,700 5,400 4,000
29/10/2025 4,800 0.1 (2.13%) 58,704 278.5 0 0 4,700 5,400 4,000
28/10/2025 4,700 0 (0%) 46,500 217.57 0 0 4,700 5,400 4,000
27/10/2025 4,700 0 (0%) 22,819 107.55 0 0 4,700 5,400 4,000
24/10/2025 4,700 -0.1 (-2.08%) 104,552 492.36 0 0 4,800 5,500 4,100
23/10/2025 4,800 -0.2 (-4%) 64,600 309.78 0 0 5,000 5,700 4,300
22/10/2025 4,900 0.3 (6.52%) 1,358,933 6,839.96 0 0 4,600 5,200 4,000
21/10/2025 4,700 0 (0%) 261,218 1,193.79 0 0 4,700 5,400 4,000
20/10/2025 4,500 -0.3 (-6.25%) 253,400 1,187.87 0 0 4,800 5,500 4,100
17/10/2025 4,700 -0.2 (-4.08%) 194,510 933.41 0 0 4,900 5,600 4,200
16/10/2025 4,900 0 (0%) 109,000 533.95 0 0 4,900 5,600 4,200
15/10/2025 5,000 0 (0%) 207,900 1,022.42 0 0 5,000 5,700 4,300
14/10/2025 5,000 0.1 (2.04%) 104,800 519.11 0 0 4,900 5,600 4,200
13/10/2025 4,900 -0.1 (-2%) 167,801 824.33 0 0 5,000 5,700 4,300
10/10/2025 5,000 -0.1 (-1.96%) 426,702 2,133.74 0 0 5,100 5,800 4,400
09/10/2025 5,100 -0.1 (-1.92%) 101,900 515.65 825,700 4,211.07 5,200 5,900 4,500
08/10/2025 5,100 -0.2 (-3.77%) 721,900 3,728.17 0 0 5,300 6,000 4,600
07/10/2025 5,300 0.3 (6%) 1,342,300 7,127.05 0 0 5,000 5,700 4,300
06/10/2025 5,100 0.1 (2%) 72,500 364.71 0 0 5,000 5,700 4,300
03/10/2025 5,100 0.1 (2%) 253,500 1,267.53 0 0 5,000 5,700 4,300
02/10/2025 5,100 0 (0%) 53,700 268.53 0 0 5,100 5,800 4,400
01/10/2025 5,100 0.1 (2%) 7,910 40.14 0 0 5,000 5,700 4,300
30/09/2025 5,000 -0.1 (-1.96%) 126,300 632.1 0 0 5,100 5,800 4,400
29/09/2025 5,000 -0.1 (-1.96%) 317,802 1,621.01 0 0 5,100 5,800 4,400

Historical Data-ko - BSC

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