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
06/03/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
05/03/2026 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
04/03/2026 5,800 0.7 (13.73%) 3,900 21.22 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 -0.8 (-13.56%) 100 0.51 0 0 5,900 6,700 5,100
27/02/2026 5,900 0 (0%) 14 0.08 0 0 5,900 6,700 5,100
26/02/2026 5,900 -1 (-14.49%) 101 0.6 0 0 6,900 7,900 5,900
25/02/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
24/02/2026 6,900 0.9 (15%) 110 0.76 0 0 6,000 6,900 5,100
23/02/2026 6,000 -1 (-14.29%) 100 0.6 0 0 7,000 8,000 6,000
16/02/2026 7,000 0 (0%) 0 0 0 0 7,000 0 0
13/02/2026 7,000 -0.1 (-1.41%) 300 2.1 0 0 7,100 8,100 6,100
12/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/02/2026 7,100 0 (0%) 4 0.03 0 0 7,100 8,100 6,100
09/02/2026 7,000 0 (0%) 900 6.39 0 0 7,000 8,000 6,000
06/02/2026 7,000 0.7 (11.11%) 102 0.71 0 0 6,300 7,200 5,400
05/02/2026 6,500 0.6 (10.17%) 415 2.59 0 0 5,900 6,700 5,100
04/02/2026 5,900 0.7 (13.46%) 100 0.59 0 0 5,200 5,900 4,500
03/02/2026 5,200 -0.9 (-14.75%) 1,200 6.24 0 0 6,100 7,000 5,200
02/02/2026 6,100 -1 (-14.08%) 501 3.06 0 0 7,100 8,100 6,100
30/01/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
29/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 67 0.48 0 0 7,100 8,100 6,100
27/01/2026 7,200 0.9 (14.29%) 4,601 32.84 0 0 6,300 7,200 5,400
26/01/2026 6,400 -0.8 (-11.11%) 200 1.26 0 0 7,200 8,200 6,200
23/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
22/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
21/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/01/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
19/01/2026 8,200 1 (13.89%) 3,301 20.89 0 0 7,200 8,200 6,200
16/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/01/2026 7,200 0.3 (4.35%) 112 0.8 0 0 6,900 7,900 5,900
14/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/01/2026 6,700 0.7 (11.67%) 438 2.98 0 0 6,000 6,900 5,100
12/01/2026 6,000 -1 (-14.29%) 100 0.6 0 0 7,000 8,000 6,000
09/01/2026 7,100 -0.1 (-1.39%) 1,100 7.72 0 0 7,200 8,200 6,200
08/01/2026 7,200 0.4 (5.88%) 300 2.16 0 0 6,800 7,800 5,800
07/01/2026 6,800 -1.2 (-15%) 201 1.37 0 0 8,000 9,200 6,800
06/01/2026 8,000 1 (14.29%) 110 0.88 0 0 7,000 8,000 6,000
05/01/2026 6,800 0.1 (1.49%) 200 1.4 0 0 6,700 7,700 5,700
31/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/12/2025 6,900 -0.5 (-6.76%) 800 5.34 0 0 7,400 8,500 6,300
29/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/12/2025 7,400 0 (0%) 2 0.01 0 0 7,400 8,500 6,300
25/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
24/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
18/12/2025 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/12/2025 7,100 0.6 (9.23%) 100 0.71 0 0 6,500 7,400 5,600
12/12/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
10/12/2025 5,700 -0.9 (-13.64%) 106 0.61 0 0 6,600 7,500 5,700
09/12/2025 6,600 0 (0%) 6 0.03 0 0 6,600 7,500 5,700
08/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/11/2025 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
24/11/2025 6,700 0.3 (4.69%) 102 0.68 0 0 6,400 7,300 5,500
21/11/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
20/11/2025 5,600 0 (0%) 305 1.7 0 0 5,600 6,400 4,800
19/11/2025 5,700 0.4 (7.55%) 500 2.81 0 0 5,300 6,000 4,600
18/11/2025 5,400 0.3 (5.88%) 400 2.1 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 2 0.01 0 0 5,100 5,800 4,400
14/11/2025 5,400 0.1 (1.89%) 200 1.01 0 0 5,300 6,000 4,600
13/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/11/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
07/11/2025 5,300 0.1 (1.92%) 100 0.53 0 0 5,200 5,900 4,500
06/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
04/11/2025 5,200 0 (0%) 14 0.07 0 0 5,200 5,900 4,500
03/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
31/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
29/10/2025 5,200 -0.4 (-7.14%) 100 0.52 0 0 5,600 6,400 4,800
28/10/2025 5,600 0.4 (7.69%) 300 1.68 0 0 5,200 5,900 4,500
27/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/10/2025 5,200 -0.9 (-14.75%) 100 0.52 0 0 6,100 7,000 5,200
22/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
02/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
01/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/09/2025 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,700 5,100
29/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/09/2025 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
25/09/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
24/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/09/2025 5,300 0 (0%) 2 0.01 0 0 5,300 6,000 4,600
19/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/09/2025 5,300 -0.7 (-11.67%) 200 1.06 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/09/2025 6,000 0 (0%) 10 0.06 0 0 6,000 6,900 5,100
12/09/2025 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
11/09/2025 5,700 -0.9 (-13.64%) 600 3.42 0 0 6,600 7,500 5,700
10/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700

Historical Data-ko - BSC

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