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
01/04/2026 6,900 -0.2 (-2.82%) 363,551 2,511.62 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.3 (4.41%) 767,943 5,305.39 134,000 991.6 6,800 7,400 6,200
30/03/2026 6,800 -0.2 (-2.86%) 149,387 1,026.32 0 0 7,000 7,700 6,300
27/03/2026 7,000 0 (0%) 249,810 1,719.34 0 0 7,000 7,700 6,300
26/03/2026 7,000 0 (0%) 188,218 1,308.53 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 416,793 2,887.43 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 224,754 1,572.03 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.1 (-1.43%) 763,921 5,373.29 0 0 7,000 7,700 6,300
20/03/2026 7,000 0.1 (1.45%) 787,136 5,594.85 0 0 6,900 7,500 6,300
19/03/2026 6,900 0.1 (1.47%) 637,162 4,417.42 0 0 6,800 7,400 6,200
18/03/2026 6,800 0 (0%) 284,477 1,928.09 0 0 6,800 7,400 6,200
17/03/2026 6,800 0 (0%) 272,067 1,872.78 0 0 6,800 7,400 6,200
16/03/2026 6,800 0.2 (3.03%) 1,494,637 10,236.31 0 0 6,600 7,200 6,000
13/03/2026 6,600 0 (0%) 370,485 2,421.1 0 0 6,600 7,200 6,000
12/03/2026 6,600 -0.1 (-1.49%) 225,807 1,482.73 2,543,800 16,534.7 6,700 7,300 6,100
11/03/2026 6,700 0.2 (3.08%) 448,245 2,944.6 352,000 2,288 6,500 7,100 5,900
10/03/2026 6,500 0.2 (3.17%) 702,473 4,540.97 0 0 6,300 6,900 5,700
09/03/2026 6,300 -0.6 (-8.7%) 1,228,305 7,805.4 0 0 6,900 7,500 6,300
06/03/2026 6,900 0.4 (6.15%) 1,449,500 9,893.95 0 0 6,500 7,100 5,900
05/03/2026 6,500 0 (0%) 430,477 2,799.21 0 0 6,500 7,100 5,900
04/03/2026 6,500 0.2 (3.17%) 868,940 5,460.11 300,000 1,890 6,300 6,900 5,700
03/03/2026 6,300 0.3 (5%) 824,482 5,061.38 0 0 6,000 6,600 5,400
02/03/2026 6,000 -0.4 (-6.25%) 543,153 3,331.51 0 0 6,400 7,000 5,800
27/02/2026 6,400 -0.1 (-1.54%) 705,834 4,540.04 0 0 6,500 7,100 5,900
26/02/2026 6,500 0.1 (1.56%) 725,763 4,680.32 0 0 6,400 7,000 5,800
25/02/2026 6,400 -0.2 (-3.03%) 389,929 2,487.62 1,700,000 11,220 6,600 7,200 6,000
24/02/2026 6,600 0 (0%) 903,320 5,817.06 0 0 6,600 7,200 6,000
23/02/2026 6,600 0.4 (6.45%) 1,595,138 10,510.19 0 0 6,200 6,800 5,600
13/02/2026 6,200 0.5 (8.77%) 2,431,163 14,771.09 0 0 5,700 6,200 5,200
12/02/2026 5,700 0.3 (5.56%) 1,429,302 8,009.86 0 0 5,400 5,900 4,900
11/02/2026 5,400 0.1 (1.89%) 854,230 4,549.23 0 0 5,300 5,800 4,800
10/02/2026 5,300 0.1 (1.92%) 1,049,207 5,541.43 0 0 5,200 5,700 4,700
09/02/2026 5,200 0.2 (4%) 500,374 2,622.52 0 0 5,000 5,500 4,500
06/02/2026 5,000 -0.4 (-7.41%) 3,025,487 15,255.79 0 0 5,400 5,900 4,900
05/02/2026 5,400 0 (0%) 218,425 1,179.35 0 0 5,400 5,900 4,900
04/02/2026 5,400 0 (0%) 277,391 1,497.44 0 0 5,400 5,900 4,900
03/02/2026 5,400 0 (0%) 273,700 1,478.37 0 0 5,400 5,900 4,900
02/02/2026 5,400 -0.1 (-1.82%) 504,775 2,726.66 0 0 5,500 6,000 5,000
30/01/2026 5,500 0 (0%) 669,386 3,646.27 0 0 5,500 6,000 5,000
29/01/2026 5,500 -0.1 (-1.79%) 186,031 1,031.75 0 0 5,600 6,100 5,100
28/01/2026 5,600 0 (0%) 564,177 3,192.93 0 0 5,600 6,100 5,100
27/01/2026 5,600 0.2 (3.7%) 1,078,189 5,851.62 0 0 5,400 5,900 4,900
26/01/2026 5,400 0 (0%) 466,666 2,520.89 0 0 5,400 5,900 4,900
23/01/2026 5,400 0 (0%) 442,116 2,389.49 0 0 5,400 5,900 4,900
22/01/2026 5,400 -0.1 (-1.82%) 320,642 1,737.58 0 0 5,500 6,000 5,000
21/01/2026 5,500 0.1 (1.85%) 345,234 1,872.13 0 0 5,400 5,900 4,900
20/01/2026 5,400 -0.1 (-1.82%) 498,459 2,704.69 0 0 5,500 6,000 5,000
19/01/2026 5,500 0.1 (1.85%) 601,739 3,263.94 0 0 5,400 5,900 4,900
16/01/2026 5,400 0 (0%) 647,793 3,494.35 0 0 5,400 5,900 4,900
15/01/2026 5,400 -0.2 (-3.57%) 226,562 1,237.13 0 0 5,600 6,100 5,100
14/01/2026 5,600 0.1 (1.82%) 253,300 1,397.8 0 0 5,500 6,000 5,000
13/01/2026 5,500 0 (0%) 926,402 5,018.38 0 0 5,500 6,000 5,000
12/01/2026 5,500 -0.1 (-1.79%) 607,263 3,322.31 0 0 5,600 6,100 5,100
09/01/2026 5,600 0 (0%) 328,559 1,823.55 0 0 5,600 6,100 5,100
08/01/2026 5,600 -0.1 (-1.75%) 181,362 1,018.17 0 0 5,700 6,200 5,200
07/01/2026 5,700 0.1 (1.79%) 297,261 1,666.92 0 0 5,600 6,100 5,100
06/01/2026 5,600 -0.1 (-1.75%) 463,924 2,594.13 0 0 5,700 6,200 5,200
05/01/2026 5,700 0.1 (1.79%) 265,457 1,519.21 0 0 5,600 6,100 5,100
31/12/2025 5,600 -0.4 (-6.67%) 2,145,283 12,010.47 0 0 6,000 6,600 5,400
30/12/2025 6,000 0.1 (1.69%) 163,507 966.76 0 0 5,900 6,400 5,400
29/12/2025 5,900 -0.1 (-1.67%) 182,465 1,087.05 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 301,876 1,798.7 0 0 6,100 6,700 5,500
25/12/2025 6,100 0.1 (1.67%) 110,860 666.34 0 0 6,000 6,600 5,400
24/12/2025 6,000 0 (0%) 197,873 1,200.03 0 0 6,000 6,600 5,400
23/12/2025 6,000 0 (0%) 87,697 525.69 0 0 6,000 6,600 5,400
22/12/2025 6,000 0 (0%) 122,656 736.38 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 182,157 1,093.05 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 58,891 352.81 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 253,806 1,523.49 0 0 6,100 6,700 5,500
16/12/2025 6,100 0 (0%) 209,401 1,260.03 0 0 6,100 6,700 5,500
15/12/2025 6,100 0 (0%) 272,042 1,645.61 0 0 6,100 6,700 5,500
12/12/2025 6,100 -0.2 (-3.17%) 434,178 2,678.99 0 0 6,300 6,900 5,700
11/12/2025 6,300 0 (0%) 211,266 1,313.35 0 0 6,300 6,900 5,700
10/12/2025 6,300 0 (0%) 84,154 528.51 0 0 6,300 6,900 5,700
09/12/2025 6,300 -0.1 (-1.56%) 302,576 1,908.35 1 0.01 6,400 7,000 5,800
08/12/2025 6,400 0 (0%) 80,918 515.82 0 0 6,400 7,000 5,800
05/12/2025 6,400 0 (0%) 207,466 1,327.96 0 0 6,400 7,000 5,800
04/12/2025 6,400 0 (0%) 253,556 1,623.14 0 0 6,400 7,000 5,800
03/12/2025 6,400 0 (0%) 149,890 960.87 0 0 6,400 7,000 5,800
02/12/2025 6,400 0.1 (1.59%) 298,462 1,909.88 0 0 6,300 6,900 5,700
01/12/2025 6,300 -0.2 (-3.08%) 455,877 2,905.2 0 0 6,500 7,100 5,900
28/11/2025 6,500 0 (0%) 405,362 2,619.97 0 0 6,500 7,100 5,900
27/11/2025 6,500 0 (0%) 160,163 1,037.68 0 0 6,500 7,100 5,900
26/11/2025 6,500 0 (0%) 176,312 1,146.12 0 0 6,500 7,100 5,900
25/11/2025 6,500 0 (0%) 176,900 1,150.83 0 0 6,500 7,100 5,900
24/11/2025 6,500 -0.1 (-1.52%) 233,256 1,519.28 0 0 6,600 7,200 6,000
21/11/2025 6,600 0 (0%) 200,641 1,306.86 0 0 6,600 7,200 6,000
20/11/2025 6,600 0 (0%) 139,600 920.68 0 0 6,600 7,200 6,000
19/11/2025 6,600 -0.1 (-1.49%) 1,187,701 7,838.84 0 0 6,700 7,300 6,100
18/11/2025 6,700 0 (0%) 60,964 405.13 5 0.03 6,700 7,300 6,100
17/11/2025 6,700 0 (0%) 991,670 6,554.59 4 0.03 6,700 7,300 6,100
14/11/2025 6,700 0 (0%) 159,945 1,058.08 0 0 6,700 7,300 6,100
13/11/2025 6,700 0 (0%) 181,187 1,200.59 0 0 6,700 7,300 6,100
12/11/2025 6,700 0.1 (1.52%) 150,240 1,002.94 0 0 6,600 7,200 6,000
11/11/2025 6,600 0 (0%) 145,479 956.81 0 0 6,600 7,200 6,000
10/11/2025 6,600 -0.2 (-2.94%) 700,401 4,622.29 0 0 6,800 7,400 6,200
07/11/2025 6,800 0 (0%) 83,493 555.33 0 0 6,800 7,400 6,200
06/11/2025 6,800 0 (0%) 471,749 3,162.28 0 0 6,800 7,400 6,200
05/11/2025 6,800 0 (0%) 56,559 381.06 0 0 6,800 7,400 6,200
04/11/2025 6,800 0 (0%) 94,420 631.47 0 0 6,800 7,400 6,200
03/11/2025 6,800 0 (0%) 212,243 1,436.39 0 0 6,800 7,400 6,200
31/10/2025 6,800 -0.2 (-2.86%) 151,503 1,041.81 0 0 7,000 7,700 6,300
30/10/2025 7,000 -0.2 (-2.78%) 433,853 3,026.08 0 0 7,200 7,900 6,500
29/10/2025 7,200 0.5 (7.46%) 1,227,704 8,316.94 0 0 6,700 7,300 6,100
28/10/2025 6,700 0.1 (1.52%) 160,000 1,057.8 0 0 6,600 7,200 6,000
27/10/2025 6,600 -0.2 (-2.94%) 127,208 852.15 0 0 6,800 7,400 6,200
24/10/2025 6,800 0.2 (3.03%) 370,398 2,480.62 0 0 6,600 7,200 6,000
23/10/2025 6,600 0 (0%) 291,246 1,945.73 0 0 6,600 7,200 6,000
22/10/2025 6,600 0.1 (1.54%) 332,044 2,170.93 0 0 6,500 7,100 5,900
21/10/2025 6,500 0 (0%) 359,023 2,321.67 0 0 6,500 7,100 5,900
20/10/2025 6,500 -0.5 (-7.14%) 512,923 3,435.38 0 0 7,000 7,700 6,300
17/10/2025 7,000 0.2 (2.94%) 260,370 1,795.11 0 0 6,800 7,400 6,200
16/10/2025 6,800 0 (0%) 237,954 1,603.9 0 0 6,800 7,400 6,200
15/10/2025 6,800 -0.1 (-1.45%) 164,918 1,124.89 0 0 6,900 7,500 6,300
14/10/2025 6,900 -0.1 (-1.43%) 460,069 3,190.72 0 0 7,000 7,700 6,300
13/10/2025 7,000 -0.1 (-1.41%) 393,299 2,759.11 0 0 7,100 7,800 6,400
10/10/2025 7,100 0 (0%) 288,547 2,048.56 0 0 7,100 7,800 6,400
09/10/2025 7,100 0 (0%) 145,200 1,031.26 0 0 7,100 7,800 6,400
08/10/2025 7,100 0 (0%) 228,094 1,626.21 0 0 7,100 7,800 6,400
07/10/2025 7,100 -0.1 (-1.39%) 303,602 2,169.26 0 0 7,200 7,900 6,500
06/10/2025 7,200 0 (0%) 121,640 875.16 0 0 7,200 7,900 6,500
03/10/2025 7,200 -0.1 (-1.37%) 491,638 3,516.83 0 0 7,300 8,000 6,600
02/10/2025 7,300 0 (0%) 95,016 686.26 0 0 7,300 8,000 6,600
01/10/2025 7,300 0 (0%) 58,684 423.43 0 0 7,300 8,000 6,600

Historical Data-ko - BSC

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