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
07/05/2026 4,800 -0.1 (-2.04%) 0 0 0 0 4,900 5,600 4,200
06/05/2026 4,800 0.3 (6.67%) 201 0.98 0 0 4,500 5,100 3,900
05/05/2026 4,500 0.3 (7.14%) 3,175 14.32 0 0 4,200 4,800 3,600
04/05/2026 4,400 0.3 (7.32%) 1,400 5.86 0 0 4,100 4,700 3,500
29/04/2026 4,400 0.5 (12.82%) 1,725 7.09 0 0 3,900 4,400 3,400
28/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/04/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
22/04/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
21/04/2026 3,900 0 (0%) 800 3.12 0 0 3,900 4,400 3,400
20/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/04/2026 3,900 -0.2 (-4.88%) 700 2.73 0 0 4,100 4,700 3,500
16/04/2026 4,000 0.2 (5.26%) 2,102 8.62 0 0 3,800 4,300 3,300
15/04/2026 3,800 -0.1 (-2.56%) 200 0.76 0 0 3,900 4,400 3,400
14/04/2026 3,800 -0.5 (-11.63%) 3,620 14.11 0 0 4,300 4,900 3,700
13/04/2026 4,500 0.5 (12.5%) 300 1.29 0 0 4,000 4,600 3,400
10/04/2026 4,000 0 (0%) 10,200 40.68 0 0 4,000 4,600 3,400
09/04/2026 4,100 0.1 (2.5%) 1,700 6.78 0 0 4,000 4,600 3,400
08/04/2026 4,000 0 (0%) 24,200 96.65 0 0 4,000 4,600 3,400
07/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/04/2026 4,000 -0.6 (-13.04%) 2,900 11.6 0 0 4,600 5,200 4,000
03/04/2026 4,600 0.2 (4.55%) 1,310 5.99 0 0 4,400 5,000 3,800
02/04/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
01/04/2026 4,400 0 (0%) 600 2.64 0 0 4,400 5,000 3,800
31/03/2026 4,400 0.2 (4.76%) 200 0.88 0 0 4,200 4,800 3,600
30/03/2026 4,400 0.4 (10%) 1,900 8.03 0 0 4,000 4,600 3,400
27/03/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
26/03/2026 3,900 0.2 (5.41%) 910 3.55 0 0 3,700 4,200 3,200
25/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/03/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
20/03/2026 3,700 -0.3 (-7.5%) 300 1.11 0 0 4,000 4,600 3,400
19/03/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
18/03/2026 4,000 -0.3 (-6.98%) 500 2 0 0 4,300 4,900 3,700
17/03/2026 4,300 0 (0%) 34 0.15 0 0 4,300 4,900 3,700
16/03/2026 4,300 0 (0%) 67 0.32 0 0 4,300 4,900 3,700
13/03/2026 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
12/03/2026 4,300 0 (0%) 6 0.03 0 0 4,300 4,900 3,700
11/03/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
10/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
03/03/2026 4,300 0 (0%) 1,100 4.72 0 0 4,300 4,900 3,700
02/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
27/02/2026 4,300 0.3 (7.5%) 3,600 15.33 0 0 4,000 4,600 3,400
26/02/2026 4,000 -0.2 (-4.76%) 1,033 4.14 0 0 4,200 4,800 3,600
25/02/2026 4,200 -0.2 (-4.55%) 3,500 14.78 0 0 4,400 5,000 3,800
24/02/2026 4,400 0.3 (7.32%) 5,920 26.07 0 0 4,100 4,700 3,500
23/02/2026 4,400 0.2 (4.76%) 1,660 6.88 0 0 4,200 4,800 3,600
13/02/2026 4,200 -0.5 (-10.64%) 300 1.26 0 0 4,700 5,400 4,000
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 200 0.94 0 0 4,700 5,400 4,000
10/02/2026 4,700 0.3 (6.82%) 100 0.47 0 0 4,400 5,000 3,800
09/02/2026 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
06/02/2026 4,400 -0.1 (-2.22%) 6,100 26.84 0 0 4,500 5,100 3,900
05/02/2026 4,500 -0.1 (-2.17%) 3,900 17.45 0 0 4,600 5,200 4,000
04/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/01/2026 5,000 0.4 (8.7%) 600 2.76 0 0 4,600 5,200 4,000
29/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/01/2026 4,600 0 (0%) 545 2.53 0 0 4,600 5,200 4,000
27/01/2026 4,900 0.6 (13.95%) 7,100 32.51 0 0 4,300 4,900 3,700
26/01/2026 4,500 -0.1 (-2.17%) 810 3.49 0 0 4,600 5,200 4,000
23/01/2026 4,200 -0.7 (-14.29%) 2,000 9.18 0 0 4,900 5,600 4,200
22/01/2026 4,900 0 (0%) 20 0.11 0 0 4,900 5,600 4,200
21/01/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
20/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/01/2026 4,900 0 (0%) 1 0.01 0 0 4,900 5,600 4,200
16/01/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
15/01/2026 4,900 0 (0%) 720 3.53 0 0 4,900 5,600 4,200
14/01/2026 4,900 -0.6 (-10.91%) 1,300 6.37 0 0 5,500 6,300 4,700
13/01/2026 5,500 0.5 (10%) 1,074 5.91 0 0 5,000 5,700 4,300
12/01/2026 5,500 0.7 (14.58%) 24,100 121.29 0 0 4,800 5,500 4,100
09/01/2026 4,700 -0.2 (-4.08%) 1,800 8.62 0 0 4,900 5,600 4,200
08/01/2026 4,900 0.2 (4.26%) 8,047 39.38 0 0 4,700 5,400 4,000
07/01/2026 5,000 0.2 (4.17%) 7,652 36.32 0 0 4,800 5,500 4,100
06/01/2026 5,000 -0.1 (-1.96%) 2,520 12.19 0 0 5,100 5,800 4,400
05/01/2026 5,000 -0.8 (-13.79%) 30,532 154.98 0 0 5,800 6,600 5,000
31/12/2025 5,100 -0.3 (-5.56%) 10,856 62.73 0 0 5,400 6,200 4,600
30/12/2025 5,400 0.7 (14.89%) 18,054 97.49 0 0 4,700 5,400 4,000
29/12/2025 4,800 -0.1 (-2.04%) 4,124 19.29 0 0 4,900 5,600 4,200
26/12/2025 5,000 -0.3 (-5.66%) 11,107 54.85 0 0 5,300 6,000 4,600
25/12/2025 5,200 -0.9 (-14.75%) 12,443 65.61 0 0 6,100 7,000 5,200
24/12/2025 5,400 -0.1 (-1.82%) 12,313 74.62 0 0 5,500 6,300 4,700
23/12/2025 5,500 0.7 (14.58%) 38,611 212.25 0 0 4,800 5,500 4,100
22/12/2025 5,200 0.1 (1.96%) 6,700 32.45 0 0 5,100 5,800 4,400
19/12/2025 5,200 0.3 (6.12%) 1,400 7.13 0 0 4,900 5,600 4,200
18/12/2025 4,900 0 (0%) 2,407 11.68 0 0 4,900 5,600 4,200
17/12/2025 5,000 0.1 (2.04%) 2,000 9.83 0 0 4,900 5,600 4,200
16/12/2025 5,000 -0.1 (-1.96%) 18,007 88.29 0 0 5,100 5,800 4,400
15/12/2025 4,900 -0.5 (-9.26%) 1,105 5.59 0 0 5,400 6,200 4,600
12/12/2025 5,400 0 (0%) 33 0.18 0 0 5,400 6,200 4,600
11/12/2025 5,400 -0.1 (-1.82%) 7,400 39.97 0 0 5,500 6,300 4,700
10/12/2025 5,500 0 (0%) 300 1.65 0 0 5,500 6,300 4,700
09/12/2025 5,500 0.1 (1.85%) 1,800 9.9 0 0 5,400 6,200 4,600
08/12/2025 5,500 0 (0%) 3,600 19.36 0 0 5,500 6,300 4,700
05/12/2025 5,500 -0.1 (-1.79%) 15,200 83 0 0 5,600 6,400 4,800
04/12/2025 5,500 -0.2 (-3.51%) 4,801 26.71 0 0 5,700 6,500 4,900
03/12/2025 5,700 -0.5 (-8.06%) 31,930 182.05 0 0 6,200 7,100 5,300
02/12/2025 6,000 0.3 (5.26%) 13,600 84.66 0 0 5,700 6,500 4,900
01/12/2025 5,700 -0.9 (-13.64%) 9,326 53.21 0 0 6,600 7,500 5,700
28/11/2025 5,900 -1 (-14.49%) 30,700 201.29 0 0 6,900 7,900 5,900
27/11/2025 6,200 -1 (-13.89%) 30,001 207.48 0 0 7,200 8,200 6,200
26/11/2025 7,900 1 (14.49%) 32,367 232.16 0 0 6,900 7,900 5,900
25/11/2025 6,900 0.9 (15%) 15,621 107.62 0 0 6,000 6,900 5,100
24/11/2025 6,000 0 (0%) 3 0.02 0 0 6,000 6,900 5,100
21/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/11/2025 6,000 0.2 (3.45%) 2,400 14.4 0 0 5,800 6,600 5,000
19/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
18/11/2025 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 2 0.01 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 118 0.68 0 0 5,800 6,600 5,000
13/11/2025 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
12/11/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
11/11/2025 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
10/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000

Historical Data-ko - BSC

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