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 4,200 0 (0%) 24,745 101.52 0 0 4,200 4,600 3,800
31/03/2026 4,200 0 (0%) 315 1.31 0 0 4,200 4,600 3,800
30/03/2026 4,200 -0.1 (-2.33%) 16,913 69.43 0 0 4,300 4,700 3,900
27/03/2026 4,300 0.1 (2.38%) 45,906 192.81 0 0 4,200 4,600 3,800
26/03/2026 4,200 0 (0%) 20,241 84.81 0 0 4,200 4,600 3,800
25/03/2026 4,200 0 (0%) 53,001 222.6 0 0 4,200 4,600 3,800
24/03/2026 4,200 0.1 (2.44%) 2,120 8.74 0 0 4,100 4,500 3,700
23/03/2026 4,100 -0.2 (-4.65%) 17,726 72.73 0 0 4,300 4,700 3,900
20/03/2026 4,300 0.1 (2.38%) 6,003 25.29 0 0 4,200 4,600 3,800
19/03/2026 4,200 0 (0%) 60,307 249.67 0 0 4,200 4,600 3,800
18/03/2026 4,200 0 (0%) 114,550 480.16 0 0 4,200 4,600 3,800
17/03/2026 4,200 -0.1 (-2.33%) 28,547 120. 0 0 4,300 4,700 3,900
16/03/2026 4,300 0 (0%) 12,033 50.26 0 0 4,300 4,700 3,900
13/03/2026 4,300 0 (0%) 33,105 134.81 0 0 4,300 4,700 3,900
12/03/2026 4,300 0 (0%) 305 1.29 0 0 4,300 4,700 3,900
11/03/2026 4,300 0 (0%) 27,207 116.76 0 0 4,300 4,700 3,900
10/03/2026 4,300 0.1 (2.38%) 67,942 285.38 0 0 4,200 4,600 3,800
09/03/2026 4,200 -0.1 (-2.33%) 40,154 159. 0 0 4,300 4,700 3,900
06/03/2026 4,300 -0.1 (-2.27%) 26,600 114.37 0 0 4,400 4,800 4,000
05/03/2026 4,400 0.1 (2.33%) 13,718 59.03 0 0 4,300 4,700 3,900
04/03/2026 4,300 -0.1 (-2.27%) 127,614 528.86 0 0 4,400 4,800 4,000
03/03/2026 4,400 -0.1 (-2.22%) 97,684 421.86 0 0 4,500 4,900 4,100
02/03/2026 4,500 -0.1 (-2.17%) 99,359 434.25 0 0 4,600 5,000 4,200
27/02/2026 4,600 0 (0%) 63,065 277.74 0 0 4,600 5,000 4,200
26/02/2026 4,600 0 (0%) 50,457 225.16 0 0 4,600 5,000 4,200
25/02/2026 4,600 -0.1 (-2.13%) 39,070 178.6 0 0 4,700 5,100 4,300
24/02/2026 4,700 0.1 (2.17%) 31,573 144.18 0 0 4,600 5,000 4,200
23/02/2026 4,600 0 (0%) 1,422 6.5 0 0 4,600 5,000 4,200
13/02/2026 4,600 0 (0%) 8,255 37.18 0 0 4,600 5,000 4,200
12/02/2026 4,600 0 (0%) 4,826 21.73 0 0 4,600 5,000 4,200
11/02/2026 4,600 0 (0%) 3,225 14.4 0 0 4,600 5,000 4,200
10/02/2026 4,600 0.1 (2.22%) 10,755 47.69 0 0 4,500 4,900 4,100
09/02/2026 4,500 0 (0%) 9,461 42.44 0 0 4,500 4,900 4,100
06/02/2026 4,500 -0.1 (-2.17%) 14,546 65.46 0 0 4,600 5,000 4,200
05/02/2026 4,600 0 (0%) 12,326 55.58 0 0 4,600 5,000 4,200
04/02/2026 4,600 0 (0%) 72,005 316.91 0 0 4,600 5,000 4,200
03/02/2026 4,600 0 (0%) 9,400 42.86 0 0 4,600 5,000 4,200
02/02/2026 4,600 0 (0%) 16,622 77.35 0 0 4,600 5,000 4,200
30/01/2026 4,600 0.1 (2.22%) 17,248 77.64 0 0 4,500 4,900 4,100
29/01/2026 4,500 -0.2 (-4.26%) 229,387 1,027.52 0 0 4,700 5,100 4,300
28/01/2026 4,700 0 (0%) 34,688 161.73 4 0.02 4,700 5,100 4,300
27/01/2026 4,700 0.1 (2.17%) 23,898 110.3 48 0.2 4,600 5,000 4,200
26/01/2026 4,600 0 (0%) 80,986 371.39 78 0.33 4,600 5,000 4,200
23/01/2026 4,600 -0.4 (-8%) 257,037 1,202.34 69 0.31 5,000 5,500 4,500
22/01/2026 5,000 -0.1 (-1.96%) 26,856 132.81 96 0.44 5,100 5,600 4,600
21/01/2026 5,100 0.2 (4.08%) 63,131 316.83 83 0.37 4,900 5,300 4,500
20/01/2026 4,900 0 (0%) 34,423 168.67 73 0.33 4,900 5,300 4,500
19/01/2026 4,900 0.1 (2.08%) 7,260 34.79 75 0.33 4,800 5,200 4,400
16/01/2026 4,800 0 (0%) 58,336 279.28 92 0.4 4,800 5,200 4,400
15/01/2026 4,800 0 (0%) 11,094 52.43 56 0.25 4,800 5,200 4,400
14/01/2026 4,800 0 (0%) 10,910 51.49 86 0.38 4,800 5,200 4,400
13/01/2026 4,800 0 (0%) 29,725 141.01 72 0.32 4,800 5,200 4,400
12/01/2026 4,800 0 (0%) 184,091 823.66 57 0.25 4,800 5,200 4,400
09/01/2026 4,800 -0.1 (-2.04%) 153,640 696.15 39 0.18 4,900 5,300 4,500
08/01/2026 4,900 0 (0%) 62,530 286.98 24 0.11 4,900 5,300 4,500
07/01/2026 4,900 0 (0%) 25,894 126.86 26 0.12 4,900 5,300 4,500
06/01/2026 4,900 0 (0%) 17,680 84.88 0 0 4,900 5,300 4,500
05/01/2026 4,900 -0.1 (-2%) 31,183 153.5 0 0 5,000 5,500 4,500
31/12/2025 5,000 0.2 (4.17%) 158 0.78 35 0.15 4,800 5,200 4,400
30/12/2025 4,800 -0.1 (-2.04%) 7,249 34.85 24 0.11 4,900 5,300 4,500
29/12/2025 4,900 -0.1 (-2%) 157 0.77 28 0.13 5,000 5,500 4,500
26/12/2025 5,000 0 (0%) 2,890 14.01 21 0.09 5,000 5,500 4,500
25/12/2025 5,000 0 (0%) 5,116 25.08 19 0.09 5,000 5,500 4,500
24/12/2025 5,000 0.1 (2.04%) 2,419 11.86 26 0.12 4,900 5,300 4,500
23/12/2025 4,900 -0.2 (-3.92%) 8,182 40.66 30 0.14 5,100 5,600 4,600
22/12/2025 5,100 0.1 (2%) 36,923 186.04 20 0.09 5,000 5,500 4,500
19/12/2025 5,000 0 (0%) 6,638 32.83 17 0.08 5,000 5,500 4,500
18/12/2025 5,000 0.1 (2.04%) 1,443 7.08 34 0.15 4,900 5,300 4,500
17/12/2025 4,900 -0.1 (-2%) 7,012 33.46 25 0.11 5,000 5,500 4,500
16/12/2025 5,000 0.3 (6.38%) 43,473 214.12 45 0.19 4,700 5,100 4,300
15/12/2025 4,700 -0.1 (-2.08%) 17,452 82.03 38 0.17 4,800 5,200 4,400
12/12/2025 4,800 0 (0%) 11,136 52.35 21 0.09 4,800 5,200 4,400
11/12/2025 4,800 -0.1 (-2.04%) 9,831 47.87 7 0.03 4,900 5,300 4,500
10/12/2025 4,900 0 (0%) 16,629 78.5 6 0.03 4,900 5,300 4,500
09/12/2025 4,900 0 (0%) 5,413 26.03 11 0.05 4,900 5,300 4,500
08/12/2025 4,900 0 (0%) 6,718 32.47 10 0.05 4,900 5,300 4,500
05/12/2025 4,900 0 (0%) 555 2.72 18 0.08 4,900 5,300 4,500
04/12/2025 4,900 0 (0%) 25,423 122.64 17 0.08 4,900 5,300 4,500
03/12/2025 4,900 0 (0%) 37,171 177.77 23 0.1 4,900 5,300 4,500
02/12/2025 4,900 0 (0%) 29 0.14 33 0.15 4,900 5,300 4,500
01/12/2025 4,900 0 (0%) 3,878 18.63 17 0.08 4,900 5,300 4,500
28/11/2025 4,900 0.1 (2.08%) 23,429 114.47 33 0.15 4,800 5,200 4,400
27/11/2025 4,800 0 (0%) 11,515 55.27 43 0.19 4,800 5,200 4,400
26/11/2025 4,800 0 (0%) 13,728 65.03 57 0.25 4,800 5,200 4,400
25/11/2025 4,800 -0.1 (-2.04%) 743 3.57 40 0.18 4,900 5,300 4,500
24/11/2025 4,900 0 (0%) 8,005 38.44 70 0.32 4,900 5,300 4,500
21/11/2025 4,900 0 (0%) 17,135 82.27 71 0.32 4,900 5,300 4,500
20/11/2025 4,900 0 (0%) 856 4.12 53 0.24 4,900 5,300 4,500
19/11/2025 4,900 0.1 (2.08%) 5,341 25.65 85 0.37 4,800 5,200 4,400
18/11/2025 4,800 0 (0%) 32,780 158.88 111 0.49 4,800 5,200 4,400
17/11/2025 4,800 0 (0%) 8,712 41.8 99 0.44 4,800 5,200 4,400
14/11/2025 4,800 -0.2 (-4%) 29,114 140.19 9 0.04 5,000 5,500 4,500
13/11/2025 5,000 0.1 (2.04%) 5,544 27.17 14 0.06 4,900 5,300 4,500
12/11/2025 4,900 0.1 (2.08%) 16,043 78.67 9 0.04 4,800 5,200 4,400
11/11/2025 4,800 0 (0%) 4,232 20.32 2 0.01 4,800 5,200 4,400
10/11/2025 4,800 0 (0%) 6,524 31.31 2 0.01 4,800 5,200 4,400
07/11/2025 4,800 0 (0%) 19,104 92.19 2 0.01 4,800 5,200 4,400
06/11/2025 4,800 -0.4 (-7.69%) 44,440 214.98 1 0. 5,200 5,700 4,700
05/11/2025 5,200 0.2 (4%) 760 3.82 32 0.14 5,000 5,500 4,500
04/11/2025 5,000 0.1 (2.04%) 19,453 94.14 47 0.21 4,900 5,300 4,500
03/11/2025 4,900 -0.2 (-3.92%) 22,495 111.72 27 0.12 5,100 5,600 4,600
31/10/2025 5,100 0.1 (2%) 44,333 224.16 50 0.23 5,000 5,500 4,500
30/10/2025 5,000 0.1 (2.04%) 22,961 114.44 34 0.15 4,900 5,300 4,500
29/10/2025 4,900 -0.2 (-3.92%) 125,351 611.19 41 0.19 5,100 5,600 4,600
28/10/2025 5,100 0.2 (4.08%) 20,000 98.84 45 0.2 4,900 5,300 4,500
27/10/2025 4,900 -0.3 (-5.77%) 140,908 697.88 43 0.2 5,200 5,700 4,700
24/10/2025 5,200 -0.5 (-8.77%) 129,099 680. 33 0.17 5,700 6,200 5,200
23/10/2025 5,700 0.5 (9.62%) 441,220 2,473.3 61 0.29 5,200 5,700 4,700
22/10/2025 5,200 0.4 (8.33%) 306,047 1,571.05 69 0.3 4,800 5,200 4,400
21/10/2025 4,800 0 (0%) 34,100 160.68 17 0.07 4,800 5,200 4,400
20/10/2025 4,800 0 (0%) 22,915 105.42 0 0 4,800 5,200 4,400
17/10/2025 4,800 0 (0%) 14,202 65.85 0 0 4,800 5,200 4,400
16/10/2025 4,800 0 (0%) 210 1.01 0 0 4,800 5,200 4,400
15/10/2025 4,800 0 (0%) 4,503 21.09 0 0 4,800 5,200 4,400
14/10/2025 4,800 -0.1 (-2.04%) 24,706 118.35 0 0 4,900 5,300 4,500
13/10/2025 4,900 0.1 (2.08%) 5,735 27.59 0 0 4,800 5,200 4,400
10/10/2025 4,800 0 (0%) 17,242 82.33 0 0 4,800 5,200 4,400
09/10/2025 4,800 -0.1 (-2.04%) 15,946 76.59 0 0 4,900 5,300 4,500
08/10/2025 4,900 0.1 (2.08%) 20,627 99.02 0 0 4,800 5,200 4,400
07/10/2025 4,800 0 (0%) 26,647 125.76 0 0 4,800 5,200 4,400
06/10/2025 4,800 0 (0%) 634 3.03 0 0 4,800 5,200 4,400
03/10/2025 4,800 0 (0%) 23,744 110.83 0 0 4,800 5,200 4,400
02/10/2025 4,800 0 (0%) 3,018 14.49 0 0 4,800 5,200 4,400
01/10/2025 4,800 0.1 (2.13%) 1,265 6.07 0 0 4,700 5,100 4,300

Historical Data-ko - BSC

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