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
29/10/2026 4,840 -0.04 (-0.82%) 1,031,400 5,000.69 0 0 4,880 5,220 4,540
28/10/2026 4,880 -0.13 (-2.59%) 3,804,900 18,656.48 0 0 5,010 5,360 4,660
27/10/2026 5,010 -0.19 (-3.65%) 2,821,200 14,396.84 0 0 5,200 5,560 4,840
26/10/2026 5,200 0 (0%) 4,256,700 22,296.91 0 0 5,200 5,560 4,840
23/10/2026 5,200 -0.06 (-1.14%) 2,468,300 12,858.57 5,600,000 29,344 5,260 5,620 4,900
22/10/2026 5,260 0.02 (0.38%) 2,674,100 14,055.09 14,400,000 75,456 5,240 5,600 4,880
21/10/2026 5,240 0.34 (6.94%) 6,567,900 33,992.91 0 0 4,900 5,240 4,560
20/10/2026 4,900 -0.06 (-1.21%) 1,066,800 5,221.9 0 0 4,960 5,300 4,620
19/10/2026 4,960 0 (0%) 1,553,700 7,769.18 0 0 4,960 5,300 4,620
16/10/2026 4,960 0.04 (0.81%) 1,366,500 6,766.38 0 0 4,920 5,260 4,580
15/10/2026 4,920 0.07 (1.44%) 1,302,800 6,422.91 0 0 4,850 5,180 4,520
14/10/2026 4,850 -0.03 (-0.61%) 1,011,100 4,886.03 0 0 4,880 5,220 4,540
13/10/2026 4,880 -0.08 (-1.61%) 1,111,900 5,500.08 0 0 4,960 5,300 4,620
12/10/2026 4,960 0.04 (0.81%) 1,424,400 7,108.42 0 0 4,920 5,260 4,580
09/10/2026 4,920 0.06 (1.23%) 1,434,900 6,993.51 2,317,000 10,472.84 4,860 5,200 4,520
08/10/2026 4,860 -0.18 (-3.57%) 694,700 3,424.07 20,600,000 103,000 5,040 5,390 4,690
07/10/2026 5,040 0.15 (3.07%) 4,355,200 21,413.68 0 0 4,890 5,230 4,550
06/10/2026 4,890 0.09 (1.88%) 1,722,100 8,156.54 0 0 4,800 5,130 4,470
05/10/2026 4,800 -0.08 (-1.64%) 1,360,400 6,576.49 0 0 4,880 5,220 4,540
02/10/2026 4,880 -0.19 (-3.75%) 1,461,500 7,286.04 0 0 5,070 5,420 4,720
01/10/2026 5,070 -0.04 (-0.78%) 1,144,400 5,857.87 0 0 5,110 5,460 4,760
30/09/2026 5,110 -0.1 (-1.92%) 1,740,700 8,992.69 0 0 5,210 5,570 4,850
29/09/2026 5,210 -0.09 (-1.7%) 1,279,600 6,752.99 0 0 5,300 5,670 4,930
28/09/2026 5,300 -0.16 (-2.93%) 1,859,000 9,870.15 0 0 5,460 5,840 5,080
25/09/2026 5,460 -0.17 (-3.02%) 1,701,400 9,356.53 0 0 5,630 6,020 5,240
24/09/2026 5,630 -0.07 (-1.23%) 2,402,100 13,304.7 0 0 5,700 6,090 5,310
23/09/2026 5,700 0.22 (4.01%) 1,844,700 10,222.43 0 0 5,480 5,860 5,100
22/09/2026 5,480 0.03 (0.55%) 636,500 3,477.99 0 0 5,450 5,830 5,070
21/09/2026 5,450 -0.05 (-0.91%) 1,341,000 7,439.84 0 0 5,500 5,880 5,120
18/09/2026 5,500 0.08 (1.48%) 1,158,000 6,351.24 0 0 5,420 5,790 5,050
17/09/2026 5,420 0.07 (1.31%) 1,313,100 7,185.29 0 0 5,350 5,720 4,980
16/09/2026 5,350 -0.13 (-2.37%) 756,800 4,076.51 0 0 5,480 5,860 5,100
15/09/2026 5,480 -0.12 (-2.14%) 1,030,800 5,677.57 0 0 5,600 5,990 5,210
14/09/2026 5,600 0.2 (3.7%) 1,990,100 10,725.86 0 0 5,400 5,770 5,030
11/09/2026 5,400 -0.22 (-3.91%) 2,469,200 13,541.95 0 0 5,620 6,010 5,230
10/09/2026 5,620 0 (0%) 1,298,800 7,265.16 0 0 5,620 6,010 5,230
09/09/2026 5,620 -0.14 (-2.43%) 1,323,300 7,506.77 0 0 5,760 6,160 5,360
08/09/2026 5,760 0.05 (0.88%) 1,800,000 10,281.25 0 0 5,710 6,100 5,320
07/09/2026 5,710 -0.09 (-1.55%) 2,590,500 14,872.07 0 0 5,800 6,200 5,400
04/09/2026 5,800 -0.05 (-0.85%) 1,983,700 11,577.89 0 0 5,850 6,250 5,450
03/09/2026 5,850 -0.22 (-3.62%) 2,937,500 17,358.76 0 0 6,070 6,490 5,650
28/08/2026 6,070 0 (0%) 2,296,500 13,850.72 0 0 6,070 6,490 5,650
27/08/2026 6,070 -0.09 (-1.46%) 3,642,100 22,012.89 0 0 6,160 6,590 5,730
26/08/2026 6,160 -0.09 (-1.44%) 4,524,400 27,752.55 0 0 6,250 6,680 5,820
25/08/2026 6,250 -0.1 (-1.57%) 3,206,700 20,139.76 0 0 6,350 6,790 5,910
24/08/2026 6,350 0.41 (6.9%) 4,753,100 29,447.73 0 0 5,940 6,350 5,530
21/08/2026 5,940 0.17 (2.95%) 2,052,400 12,060.06 0 0 5,770 6,170 5,370
20/08/2026 5,770 -0.08 (-1.37%) 742,300 4,301.62 0 0 5,850 6,250 5,450
19/08/2026 5,850 0 (0%) 1,352,700 7,823.95 0 0 5,850 6,250 5,450
18/08/2026 5,850 -0.16 (-2.66%) 1,066,600 6,290.37 0 0 6,010 6,430 5,590
17/08/2026 6,010 0.01 (0.17%) 1,119,600 6,670.84 0 0 6,000 6,420 5,580
14/08/2026 6,000 0.16 (2.74%) 2,069,400 12,211.62 0 0 5,840 6,240 5,440
13/08/2026 5,840 -0.19 (-3.15%) 1,723,600 10,218.04 0 0 6,030 6,450 5,610
12/08/2026 6,030 0.04 (0.67%) 1,758,200 10,640 0 0 5,990 6,400 5,580
11/08/2026 5,990 0.07 (1.18%) 2,514,700 15,011.8 0 0 5,920 6,330 5,510
10/08/2026 5,920 0.03 (0.51%) 2,152,900 12,684.41 0 0 5,890 6,300 5,480
07/08/2026 5,890 0.01 (0.17%) 2,012,600 11,767.27 0 0 5,880 6,290 5,470
06/08/2026 5,880 0.05 (0.86%) 1,168,700 6,820.11 0 0 5,830 6,230 5,430
05/08/2026 5,830 -0.05 (-0.85%) 3,592,900 21,166.1 0 0 5,880 6,290 5,470
04/08/2026 5,880 -0.15 (-2.49%) 1,604,700 9,521.76 0 0 6,030 6,450 5,610
03/08/2026 6,030 0.28 (4.87%) 1,843,600 10,961.04 0 0 5,750 6,150 5,350
31/07/2026 5,750 -0.18 (-3.04%) 2,163,000 12,580.95 0 0 5,930 6,340 5,520
30/07/2026 5,930 0.22 (3.85%) 2,219,600 13,029.89 0 0 5,710 6,100 5,320
29/07/2026 5,710 0.05 (0.88%) 1,076,800 6,157.37 0 0 5,660 6,050 5,270
28/07/2026 5,660 0.05 (0.89%) 1,667,600 9,601.42 0 0 5,610 6,000 5,220
27/07/2026 5,610 -0.26 (-4.43%) 1,517,100 8,829.24 0 0 5,870 6,280 5,460
24/07/2026 5,870 0.07 (1.21%) 980,800 5,692.89 0 0 5,800 6,200 5,400
23/07/2026 5,800 -0.14 (-2.36%) 2,480,600 14,500.08 54,000 298.62 5,940 6,350 5,530
22/07/2026 5,940 -0.21 (-3.41%) 1,943,300 11,724.01 200,000 1,258 6,150 6,580 5,720
21/07/2026 6,150 -0.09 (-1.44%) 1,777,800 10,847.19 0 0 6,240 6,670 5,810
20/07/2026 6,240 -0.46 (-6.87%) 2,228,500 14,064. 200,000 1,248 6,700 7,160 6,240
17/07/2026 6,700 -0.14 (-2.05%) 1,189,800 7,937.54 0 0 6,840 7,310 6,370
16/07/2026 6,840 -0.12 (-1.72%) 2,500,100 16,577.43 0 0 6,960 7,440 6,480
15/07/2026 6,960 -0.22 (-3.06%) 857,100 6,041.6 0 0 7,180 7,680 6,680
14/07/2026 7,180 0.17 (2.43%) 1,824,900 12,946.31 0 0 7,010 7,500 6,520
13/07/2026 7,010 -0.02 (-0.28%) 1,206,300 8,485.01 0 0 7,030 7,520 6,540
10/07/2026 7,030 0.07 (1.01%) 1,530,100 10,880.39 0 0 6,960 7,440 6,480
09/07/2026 6,960 -0.15 (-2.11%) 839,500 5,873.47 0 0 7,110 7,600 6,620
08/07/2026 7,110 0.16 (2.3%) 1,272,500 8,942.24 0 0 6,950 7,430 6,470
07/07/2026 6,950 0.14 (2.06%) 1,171,100 8,011.67 0 0 6,810 7,280 6,340
06/07/2026 6,810 -0.32 (-4.49%) 1,421,800 9,876.38 0 0 7,130 7,620 6,640
03/07/2026 7,130 0 (0%) 1,569,000 11,110.84 0 0 7,130 7,620 6,640
02/07/2026 7,130 -0.08 (-1.11%) 1,160,400 8,311.02 0 0 7,210 7,710 6,710
01/07/2026 7,210 -0.07 (-0.96%) 823,400 5,955.54 0 0 7,280 7,780 6,780
30/06/2026 7,280 0.09 (1.25%) 838,900 6,061.15 0 0 7,190 7,690 6,690
29/06/2026 7,190 0.03 (0.42%) 1,362,300 9,699.36 0 0 7,160 7,660 6,660
26/06/2026 7,160 -0.07 (-0.97%) 686,300 4,923.41 0 0 7,230 7,730 6,730
25/06/2026 7,230 -0.07 (-0.96%) 1,151,100 8,371.74 0 0 7,300 7,810 6,790
24/06/2026 7,300 0.05 (0.69%) 1,139,400 8,260.45 0 0 7,250 7,750 6,750
23/06/2026 7,250 -0.09 (-1.23%) 1,425,100 10,411.64 0 0 7,340 7,850 6,830
22/06/2026 7,340 -0.11 (-1.48%) 962,300 7,094.37 0 0 7,450 7,970 6,930
19/06/2026 7,450 -0.15 (-1.97%) 1,297,400 9,871.06 0 0 7,600 8,130 7,070
18/06/2026 7,600 0.02 (0.26%) 975,200 7,413.86 0 0 7,580 8,110 7,050
17/06/2026 7,580 -0.01 (-0.13%) 1,580,400 12,089.73 0 0 7,590 8,120 7,060
16/06/2026 7,590 0.23 (3.13%) 2,105,800 15,841.89 0 0 7,360 7,870 6,850
15/06/2026 7,360 0.06 (0.82%) 1,131,200 8,298.84 0 0 7,300 7,810 6,790
12/06/2026 7,300 -0.16 (-2.14%) 1,014,300 7,485.3 0 0 7,460 7,980 6,940
11/06/2026 7,460 -0.04 (-0.53%) 972,700 7,198.73 0 0 7,500 8,020 6,980
10/06/2026 7,500 0.2 (2.74%) 2,012,900 15,076.55 0 0 7,300 7,810 6,790
09/06/2026 7,300 0.05 (0.69%) 938,800 6,778.71 0 0 7,250 7,750 6,750
08/06/2026 7,250 -0.05 (-0.68%) 1,667,000 11,899.58 0 0 7,300 7,810 6,790
05/06/2026 7,300 -0.12 (-1.62%) 2,332,500 16,985.53 0 0 7,420 7,930 6,910
04/06/2026 7,420 -0.16 (-2.11%) 1,368,600 10,201.9 0 0 7,580 8,110 7,050
03/06/2026 7,580 0.08 (1.07%) 1,369,900 10,245.31 0 0 7,500 8,020 6,980
02/06/2026 7,500 -0.13 (-1.7%) 2,598,400 19,458.79 0 0 7,630 8,160 7,100
01/06/2026 7,630 0.07 (0.93%) 1,237,700 9,418.5 0 0 7,560 8,080 7,040
29/05/2026 7,560 -0.08 (-1.05%) 2,279,200 17,443.74 0 0 7,640 8,170 7,110
28/05/2026 7,640 -0.41 (-5.09%) 3,658,700 28,712.9 0 0 8,050 8,610 7,490
27/05/2026 8,050 -0.1 (-1.23%) 1,934,600 15,645.44 0 0 8,150 8,720 7,580
26/05/2026 8,150 0.03 (0.37%) 2,739,400 22,753.29 0 0 8,120 8,680 7,560
25/05/2026 8,120 0.04 (0.5%) 1,343,600 10,901.68 0 0 8,080 8,640 7,520
22/05/2026 8,080 0 (0%) 2,629,900 20,985.88 0 0 8,080 8,640 7,520
21/05/2026 8,080 -0.14 (-1.7%) 2,916,800 23,424.4 0 0 8,220 8,790 7,650
20/05/2026 8,220 -0.28 (-3.29%) 7,737,000 62,252.45 0 0 8,500 9,090 7,910
19/05/2026 8,500 0.02 (0.24%) 5,156,000 43,100.22 0 0 8,480 9,070 7,890
18/05/2026 8,480 -0.02 (-0.24%) 3,033,900 25,917.08 0 0 8,500 9,090 7,910
15/05/2026 8,500 0.42 (5.2%) 7,491,600 63,321.57 0 0 8,080 8,640 7,520
14/05/2026 8,080 -0.2 (-2.42%) 3,091,500 25,176.22 0 0 8,280 8,850 7,710
13/05/2026 8,280 0.08 (0.98%) 6,710,900 55,817.81 0 0 8,200 8,770 7,630
12/05/2026 8,200 0.53 (6.91%) 3,815,900 30,971.45 0 0 7,670 8,200 7,140
11/05/2026 7,670 0.05 (0.66%) 2,955,600 22,626.36 0 0 7,620 8,150 7,090
08/05/2026 7,620 -0.06 (-0.78%) 3,491,100 26,533.36 0 0 7,680 8,210 7,150
07/05/2026 7,680 -0.16 (-2.04%) 3,219,800 25,299.37 0 0 7,840 8,380 7,300
06/05/2026 7,840 0.03 (0.38%) 4,080,600 31,655.24 0 0 7,810 8,350 7,270
05/05/2026 7,810 -0.06 (-0.76%) 5,260,100 42,104.85 0 0 7,870 8,420 7,320
04/05/2026 7,870 0.51 (6.93%) 7,427,300 58,163.92 0 0 7,360 7,870 6,850
29/04/2026 7,360 0.16 (2.22%) 2,283,800 16,819.59 0 0 7,200 7,700 6,700

Historical Data-ko - BSC

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