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
02/04/2026 4,800 0 (0%) 71,516 348.09 0 0 4,800 5,500 4,100
01/04/2026 4,800 0.5 (11.63%) 314,173 1,519.21 0 0 4,300 4,900 3,700
31/03/2026 4,600 -0.2 (-4.17%) 261,109 1,125.64 0 0 4,800 5,500 4,100
30/03/2026 4,600 -0.1 (-2.13%) 43,708 209.1 0 0 4,700 5,400 4,000
27/03/2026 4,600 -0.3 (-6.12%) 36,300 171.46 0 0 4,900 5,600 4,200
26/03/2026 4,600 -0.2 (-4.17%) 38,216 186.2 0 0 4,800 5,500 4,100
25/03/2026 4,800 0.5 (11.63%) 143,500 685.83 0 0 4,300 4,900 3,700
24/03/2026 4,400 0.1 (2.33%) 81,300 351.71 0 0 4,300 4,900 3,700
23/03/2026 4,400 0 (0%) 3,700 15.82 0 0 4,400 5,000 3,800
20/03/2026 4,400 0 (0%) 4,924 21.69 0 0 4,400 5,000 3,800
19/03/2026 4,500 0.2 (4.65%) 800 3.49 0 0 4,300 4,900 3,700
18/03/2026 4,400 -0.3 (-6.38%) 24,076 104.2 0 0 4,700 5,400 4,000
17/03/2026 4,600 0.1 (2.22%) 19,111 89.91 0 0 4,500 5,100 3,900
16/03/2026 4,500 -0.1 (-2.17%) 18,201 81.9 0 0 4,600 5,200 4,000
13/03/2026 4,600 0.1 (2.22%) 20,767 96.39 0 0 4,500 5,100 3,900
12/03/2026 4,500 0 (0%) 18,561 84.27 0 0 4,500 5,100 3,900
11/03/2026 4,600 0.5 (12.2%) 96,613 430.84 0 0 4,100 4,700 3,500
10/03/2026 4,300 0.2 (4.88%) 31,510 130.45 0 0 4,100 4,700 3,500
09/03/2026 4,000 -0.4 (-9.09%) 171,650 705.57 0 0 4,400 5,000 3,800
06/03/2026 4,400 0 (0%) 134,600 597.73 0 0 4,400 5,000 3,800
05/03/2026 4,400 0.2 (4.76%) 184,730 803.87 0 0 4,200 4,800 3,600
04/03/2026 4,200 0 (0%) 69,100 290.82 0 0 4,200 4,800 3,600
03/03/2026 4,200 0 (0%) 51,730 216.96 0 0 4,200 4,800 3,600
02/03/2026 4,200 0 (0%) 330,514 1,381.05 0 0 4,200 4,800 3,600
27/02/2026 4,300 0.1 (2.38%) 31,900 134.7 0 0 4,200 4,800 3,600
26/02/2026 4,300 0 (0%) 22,600 94.94 0 0 4,300 4,900 3,700
25/02/2026 4,300 0 (0%) 40,092 172.09 0 0 4,300 4,900 3,700
24/02/2026 4,200 0.1 (2.44%) 105,226 449.47 0 0 4,100 4,700 3,500
23/02/2026 4,200 0.1 (2.44%) 147,201 606.13 0 0 4,100 4,700 3,500
13/02/2026 4,200 0.2 (5%) 24,000 98.42 0 0 4,000 4,600 3,400
12/02/2026 4,100 0.1 (2.5%) 4,161 16.66 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 118,800 474.7 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 140,300 562.76 0 0 4,000 4,600 3,400
09/02/2026 4,100 0.2 (5.13%) 66,015 265.47 0 0 3,900 4,400 3,400
06/02/2026 3,900 -0.1 (-2.5%) 74,900 292.44 0 0 4,000 4,600 3,400
05/02/2026 4,100 0.1 (2.5%) 18,200 73.06 0 0 4,000 4,600 3,400
04/02/2026 4,000 -0.1 (-2.44%) 169,050 677.16 0 0 4,100 4,700 3,500
03/02/2026 4,100 0 (0%) 30,100 123.42 0 0 4,100 4,700 3,500
02/02/2026 4,200 0.1 (2.44%) 62,225 255.13 0 0 4,100 4,700 3,500
30/01/2026 4,200 0 (0%) 38,504 159.71 0 0 4,200 4,800 3,600
29/01/2026 4,200 0 (0%) 9,902 41.59 0 0 4,200 4,800 3,600
28/01/2026 4,200 0 (0%) 5,950 24.8 0 0 4,200 4,800 3,600
27/01/2026 4,300 0.1 (2.38%) 11,400 47.7 0 0 4,200 4,800 3,600
26/01/2026 4,200 0 (0%) 258,752 1,086.8 0 0 4,200 4,800 3,600
23/01/2026 4,200 0 (0%) 20,200 84.88 0 0 4,200 4,800 3,600
22/01/2026 4,200 0 (0%) 95,423 401.2 0 0 4,200 4,800 3,600
21/01/2026 4,100 -0.2 (-4.65%) 94,825 397.45 0 0 4,300 4,900 3,700
20/01/2026 4,300 -0.1 (-2.27%) 113,479 491.56 0 0 4,400 5,000 3,800
19/01/2026 4,400 0 (0%) 35,500 156.2 0 0 4,400 5,000 3,800
16/01/2026 4,400 0 (0%) 122,563 542.19 0 0 4,400 5,000 3,800
15/01/2026 4,400 0 (0%) 70,103 308.13 0 0 4,400 5,000 3,800
14/01/2026 4,400 -0.1 (-2.22%) 190,768 843.81 0 0 4,500 5,100 3,900
13/01/2026 4,500 -0.1 (-2.17%) 179,151 806.98 0 0 4,600 5,200 4,000
12/01/2026 4,600 -0.2 (-4.17%) 124,185 574.81 0 0 4,800 5,500 4,100
09/01/2026 4,800 0.3 (6.67%) 423,053 2,049.26 0 0 4,500 5,100 3,900
08/01/2026 4,600 0.1 (2.22%) 1,051,900 4,781.65 0 0 4,500 5,100 3,900
07/01/2026 4,600 0.1 (2.22%) 1,177,801 5,340.41 0 0 4,500 5,100 3,900
06/01/2026 4,600 0.2 (4.55%) 622,800 2,798.6 0 0 4,400 5,000 3,800
05/01/2026 4,400 0 (0%) 489,600 2,158.97 0 0 4,400 5,000 3,800
31/12/2025 4,500 0.1 (2.27%) 18,700 81.59 0 0 4,400 5,000 3,800
30/12/2025 4,400 0 (0%) 6,200 27.28 0 0 4,400 5,000 3,800
29/12/2025 4,400 0 (0%) 200 0.88 0 0 4,400 5,000 3,800
26/12/2025 4,300 -0.1 (-2.27%) 1,500 6.58 0 0 4,400 5,000 3,800
25/12/2025 4,400 0 (0%) 1,430 6.33 0 0 4,400 5,000 3,800
24/12/2025 4,500 0.1 (2.27%) 11,700 51.49 0 0 4,400 5,000 3,800
23/12/2025 4,500 0.1 (2.27%) 26,500 115.61 0 0 4,400 5,000 3,800
22/12/2025 4,400 0 (0%) 16,700 73.39 0 0 4,400 5,000 3,800
19/12/2025 4,400 0 (0%) 10,425 45.89 0 0 4,400 5,000 3,800
18/12/2025 4,300 -0.1 (-2.27%) 10,400 45.67 0 0 4,400 5,000 3,800
17/12/2025 4,500 0.1 (2.27%) 8,715 38.36 0 0 4,400 5,000 3,800
16/12/2025 4,500 0.1 (2.27%) 4,300 18.95 0 0 4,400 5,000 3,800
15/12/2025 4,300 -0.1 (-2.27%) 5,844 25.69 0 0 4,400 5,000 3,800
12/12/2025 4,400 0 (0%) 162,139 709.4 0 0 4,400 5,000 3,800
11/12/2025 4,400 -0.1 (-2.22%) 90,800 402.63 0 0 4,500 5,100 3,900
10/12/2025 4,600 0.2 (4.55%) 45,109 201.53 0 0 4,400 5,000 3,800
09/12/2025 4,400 -0.2 (-4.35%) 20,410 89.12 0 0 4,600 5,200 4,000
08/12/2025 4,600 0.1 (2.22%) 2,800 12.89 0 0 4,500 5,100 3,900
05/12/2025 4,400 -0.2 (-4.35%) 13,614 61.24 0 0 4,600 5,200 4,000
04/12/2025 4,600 0 (0%) 11,690 53.74 0 0 4,600 5,200 4,000
03/12/2025 4,600 0.2 (4.55%) 55,629 255.14 0 0 4,400 5,000 3,800
02/12/2025 4,400 0.1 (2.33%) 13,449 58.89 0 0 4,300 4,900 3,700
01/12/2025 4,300 0 (0%) 1,500 6.46 0 0 4,300 4,900 3,700
28/11/2025 4,300 -0.1 (-2.27%) 8,775 37.73 0 0 4,400 5,000 3,800
27/11/2025 4,500 0 (0%) 25,100 109.53 0 0 4,500 5,100 3,900
26/11/2025 4,500 -0.1 (-2.17%) 9,666 43.69 0 0 4,600 5,200 4,000
25/11/2025 4,600 0.1 (2.22%) 12,802 58.28 0 0 4,500 5,100 3,900
24/11/2025 4,500 0.1 (2.27%) 26,861 119.86 0 0 4,400 5,000 3,800
21/11/2025 4,500 0 (0%) 23,202 102.1 0 0 4,500 5,100 3,900
20/11/2025 4,500 0.1 (2.27%) 20,800 92.67 0 0 4,400 5,000 3,800
19/11/2025 4,500 0.1 (2.27%) 44,100 193.21 0 0 4,400 5,000 3,800
18/11/2025 4,300 -0.1 (-2.27%) 27,501 120.37 0 0 4,400 5,000 3,800
17/11/2025 4,400 0.1 (2.33%) 7,545 33.08 0 0 4,300 4,900 3,700
14/11/2025 4,400 -0.1 (-2.22%) 18,400 79.42 0 0 4,500 5,100 3,900
13/11/2025 4,400 0 (0%) 200,719 904.05 0 0 4,400 5,000 3,800
12/11/2025 4,400 0.1 (2.33%) 47,702 209.88 0 0 4,300 4,900 3,700
11/11/2025 4,300 0.1 (2.38%) 69,338 295.23 0 0 4,200 4,800 3,600
10/11/2025 4,200 0 (0%) 64,720 270.53 0 0 4,200 4,800 3,600
07/11/2025 4,200 0 (0%) 12,335 51.9 0 0 4,200 4,800 3,600
06/11/2025 4,200 -0.1 (-2.33%) 35,501 150.14 0 0 4,300 4,900 3,700
05/11/2025 4,300 0.2 (4.88%) 38,200 163.52 0 0 4,100 4,700 3,500
04/11/2025 4,100 -0.1 (-2.38%) 23,446 96.85 0 0 4,200 4,800 3,600
03/11/2025 4,300 0.2 (4.88%) 15,201 63.85 0 0 4,100 4,700 3,500
31/10/2025 4,200 -0.1 (-2.33%) 135,000 552.81 0 0 4,300 4,900 3,700
30/10/2025 4,400 0.1 (2.33%) 20,001 86.11 0 0 4,300 4,900 3,700
29/10/2025 4,300 0.1 (2.38%) 165,100 703.04 0 0 4,200 4,800 3,600
28/10/2025 4,300 0.1 (2.38%) 27,500 114.74 0 0 4,200 4,800 3,600
27/10/2025 4,200 0.1 (2.44%) 57,527 241.69 0 0 4,100 4,700 3,500
24/10/2025 4,100 -0.1 (-2.38%) 132,300 542.94 0 0 4,200 4,800 3,600
23/10/2025 4,100 -0.1 (-2.38%) 57,520 238.85 0 0 4,200 4,800 3,600
22/10/2025 4,300 0.5 (13.16%) 183,582 774.61 0 0 3,800 4,300 3,300
21/10/2025 3,900 0.1 (2.63%) 317,251 1,218.5 0 0 3,800 4,300 3,300
20/10/2025 3,800 -0.2 (-5%) 114,077 438.15 0 0 4,000 4,600 3,400
17/10/2025 4,100 0.1 (2.5%) 85,367 342.93 0 0 4,000 4,600 3,400
16/10/2025 4,000 -0.2 (-4.76%) 98,428 396.47 0 0 4,200 4,800 3,600
15/10/2025 4,200 -0.1 (-2.33%) 46,022 194.82 0 0 4,300 4,900 3,700
14/10/2025 4,400 0 (0%) 128,900 553.36 0 0 4,400 5,000 3,800
13/10/2025 4,500 -0.1 (-2.17%) 250,921 1,110.03 0 0 4,600 5,200 4,000
10/10/2025 4,600 -0.1 (-2.13%) 64,491 295.11 0 0 4,700 5,400 4,000
09/10/2025 4,600 -0.1 (-2.13%) 70,423 327.69 0 0 4,700 5,400 4,000
08/10/2025 4,700 0.1 (2.17%) 204,600 959.97 0 0 4,600 5,200 4,000
07/10/2025 4,700 0 (0%) 218,017 992.8 0 0 4,700 5,400 4,000
06/10/2025 4,900 0.3 (6.52%) 84,326 395.66 0 0 4,600 5,200 4,000
03/10/2025 4,600 -0.1 (-2.13%) 39,700 181.41 0 0 4,700 5,400 4,000
02/10/2025 4,700 0 (0%) 43,600 205.07 0 0 4,700 5,400 4,000

Historical Data-ko - BSC

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