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
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
24/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
20/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
19/03/2026 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 6,630 5,770
18/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
17/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
16/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
12/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
11/03/2026 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,200 5,400
10/03/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,200 5,400
09/03/2026 5,800 -0.08 (-1.36%) 200 1.17 0 0 5,880 6,290 5,470
06/03/2026 5,880 -0.43 (-6.81%) 100 0.59 0 0 6,310 6,750 5,870
05/03/2026 6,310 0.4 (6.77%) 1,100 6.89 0 0 5,910 6,320 5,500
04/03/2026 5,910 -0.44 (-6.93%) 300 1.86 0 0 6,350 6,790 5,910
03/03/2026 6,350 0.17 (2.75%) 700 4.46 0 0 6,180 6,610 5,750
02/03/2026 6,180 0.39 (6.74%) 400 2.36 0 0 5,790 6,190 5,390
27/02/2026 5,790 0.01 (0.17%) 400 2.32 0 0 5,780 6,180 5,380
26/02/2026 5,780 -0.42 (-6.77%) 1,600 9.25 0 0 6,200 6,630 5,770
25/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
24/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
23/02/2026 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,200 5,400
13/02/2026 5,800 -0.4 (-6.45%) 2,100 12.18 0 0 6,200 6,630 5,770
12/02/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,630 5,770
11/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
10/02/2026 6,200 0.21 (3.51%) 100 0.62 0 0 5,990 6,400 5,580
09/02/2026 5,990 -0.01 (-0.17%) 500 3.01 0 0 6,000 6,420 5,580
06/02/2026 6,000 -0.4 (-6.25%) 100 0.6 0 0 6,400 6,840 5,960
05/02/2026 6,400 -0.02 (-0.31%) 300 1.92 0 0 6,420 6,860 5,980
04/02/2026 6,420 0.42 (7.%) 300 1.93 0 0 6,000 6,420 5,580
03/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
02/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
30/01/2026 6,000 -0.11 (-1.8%) 100 0.6 0 0 6,110 6,530 5,690
29/01/2026 6,110 -0.45 (-6.86%) 200 1.22 0 0 6,560 7,010 6,110
28/01/2026 6,560 0 (0%) 0 0 0 0 6,560 7,010 6,110
27/01/2026 6,560 0.42 (6.84%) 1,000 5.82 0 0 6,140 6,560 5,720
26/01/2026 6,140 -0.46 (-6.97%) 500 3.07 0 0 6,600 7,060 6,140
23/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
22/01/2026 6,600 -0.49 (-6.91%) 600 3.96 0 0 7,090 7,580 6,600
21/01/2026 7,090 0 (0%) 100 0.71 0 0 7,090 7,580 6,600
20/01/2026 7,090 0.42 (6.3%) 200 1.42 0 0 6,670 7,130 6,210
19/01/2026 6,670 0.43 (6.89%) 1,600 10.67 0 0 6,240 6,670 5,810
16/01/2026 6,240 0 (0%) 0 0 0 0 6,240 6,670 5,810
15/01/2026 6,240 -0.46 (-6.87%) 1,500 9.36 0 0 6,700 7,160 6,240
14/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
13/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
12/01/2026 6,700 0 (0%) 1,400 8.8 0 0 6,700 7,160 6,240
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
07/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
06/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
05/01/2026 6,700 -0.12 (-1.76%) 300 2.01 0 0 6,820 7,290 6,350
31/12/2025 6,820 0 (0%) 0 0 0 0 6,820 7,290 6,350
30/12/2025 6,820 0 (0%) 0 0 0 0 6,820 7,290 6,350
29/12/2025 6,820 0.44 (6.9%) 200 1.32 0 0 6,380 6,820 5,940
26/12/2025 6,380 0 (0%) 1,200 7.66 0 0 6,380 6,820 5,940
25/12/2025 6,380 0 (0%) 2,100 13.4 0 0 6,380 6,820 5,940
24/12/2025 6,380 0 (0%) 0 0 0 0 6,380 6,820 5,940
23/12/2025 6,380 0 (0%) 7,200 45.9 0 0 6,380 6,820 5,940
22/12/2025 6,380 0 (0%) 0 0 0 0 6,380 6,820 5,940
19/12/2025 6,380 -0.47 (-6.86%) 3,800 24.3 0 0 6,850 7,320 6,380
18/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
17/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
16/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
15/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
12/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
11/12/2025 6,850 -0.09 (-1.3%) 1,900 12.46 0 0 6,940 7,420 6,460
10/12/2025 6,940 0 (0%) 0 0 0 0 6,940 7,420 6,460
09/12/2025 6,940 0 (0%) 0 0 0 0 6,940 7,420 6,460
08/12/2025 6,940 0.44 (6.77%) 2,500 16.47 0 0 6,500 6,950 6,050
05/12/2025 6,500 -0.1 (-1.52%) 500 3.25 0 0 6,600 7,060 6,140
04/12/2025 6,600 0 (0%) 1,300 8.58 0 0 6,600 7,060 6,140
03/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
02/12/2025 6,600 0.2 (3.13%) 1,200 7.63 0 0 6,400 6,840 5,960
01/12/2025 6,400 0 (0%) 1,700 10.88 0 0 6,400 6,840 5,960
28/11/2025 6,400 0 (0%) 200 1.28 0 0 6,400 6,840 5,960
27/11/2025 6,400 -0.1 (-1.54%) 7,400 46.9 0 0 6,500 6,950 6,050
26/11/2025 6,500 -0.39 (-5.66%) 4,600 29.89 0 0 6,890 7,370 6,410
25/11/2025 6,890 0.4 (6.16%) 9,100 62.79 0 0 6,490 6,940 6,040
24/11/2025 6,490 0.42 (6.92%) 22,300 144.29 0 0 6,070 6,490 5,650
21/11/2025 6,070 -0.13 (-2.1%) 200 1.21 0 0 6,200 6,630 5,770
20/11/2025 6,200 -0.3 (-4.62%) 300 1.86 0 0 6,500 6,950 6,050
19/11/2025 6,500 0 (0%) 4,000 26. 0 0 6,500 6,950 6,050
18/11/2025 6,500 0 (0%) 3,500 22.75 0 0 6,500 6,950 6,050
17/11/2025 6,500 0 (0%) 2,200 14.3 0 0 6,500 6,950 6,050
14/11/2025 6,500 0 (0%) 16,700 108.55 0 0 6,500 6,950 6,050
13/11/2025 6,500 0 (0%) 4,800 31.19 0 0 6,500 6,950 6,050
12/11/2025 6,500 0.04 (0.62%) 1,500 9.99 0 0 6,460 6,910 6,010
11/11/2025 6,460 0 (0%) 1,800 11.62 0 0 6,460 6,910 6,010
10/11/2025 6,460 0 (0%) 600 3.88 0 0 6,460 6,910 6,010
07/11/2025 6,460 -0.45 (-6.51%) 2,400 15.57 0 0 6,910 7,390 6,430
06/11/2025 6,910 0 (0%) 0 0 0 0 6,910 7,390 6,430
05/11/2025 6,910 -0.01 (-0.14%) 600 3.92 0 0 6,920 7,400 6,440
04/11/2025 6,920 0.41 (6.3%) 3,600 24.83 0 0 6,510 6,960 6,060
03/11/2025 6,510 -0.48 (-6.87%) 3,200 20.86 0 0 6,990 7,470 6,510
31/10/2025 6,990 -0.01 (-0.14%) 1,100 7.5 0 0 7,000 7,490 6,510
30/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
29/10/2025 7,000 0 (0%) 2,500 16.51 0 0 7,000 7,490 6,510
28/10/2025 7,000 -0.3 (-4.11%) 3,600 24.47 0 0 7,300 7,810 6,790
27/10/2025 7,300 0 (0%) 6,800 49.64 0 0 7,300 7,810 6,790
24/10/2025 7,300 0.2 (2.82%) 5,600 37.42 0 0 7,100 7,590 6,610
23/10/2025 7,100 0.41 (6.13%) 1,500 10.39 0 0 6,690 7,150 6,230
22/10/2025 6,690 -0.49 (-6.82%) 12,700 84.88 0 0 7,180 7,680 6,680
21/10/2025 7,180 -0.53 (-6.87%) 2,100 15.66 0 0 7,710 8,240 7,180
20/10/2025 7,710 0 (0%) 5,100 40.47 0 0 7,710 8,240 7,180
17/10/2025 7,710 0.5 (6.93%) 18,400 140.07 0 0 7,210 7,710 6,710
16/10/2025 7,210 0.47 (6.97%) 25,000 180.2 0 0 6,740 7,210 6,270
15/10/2025 6,740 0.44 (6.98%) 2,700 18.15 0 0 6,300 6,740 5,860
14/10/2025 6,300 0.41 (6.96%) 8,400 52.51 0 0 5,890 6,300 5,480
13/10/2025 5,890 -0.41 (-6.51%) 4,400 26.19 0 0 6,300 6,740 5,860
10/10/2025 6,300 -0.1 (-1.56%) 2,400 14.94 0 0 6,400 6,840 5,960
09/10/2025 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
08/10/2025 6,400 0.39 (6.49%) 2,300 14.44 0 0 6,010 6,430 5,590
07/10/2025 6,010 -0.44 (-6.82%) 1,200 7.29 0 0 6,450 6,900 6,000
06/10/2025 6,450 0.12 (1.9%) 18,100 113.93 0 0 6,330 6,770 5,890
03/10/2025 6,330 -0.07 (-1.09%) 6,100 39.47 0 0 6,400 6,840 5,960
02/10/2025 6,400 0 (0%) 4,200 26.88 0 0 6,400 6,840 5,960
01/10/2025 6,400 -0.4 (-5.88%) 29,700 189.48 0 0 6,800 7,270 6,330
30/09/2025 6,800 -0.2 (-2.86%) 1,100 7.64 0 0 7,000 7,490 6,510
29/09/2025 7,000 -0.26 (-3.58%) 2,500 17.63 0 0 7,260 7,760 6,760
26/09/2025 7,260 0 (0%) 5,300 38.37 0 0 7,260 7,760 6,760
25/09/2025 7,260 -0.54 (-6.92%) 14,800 108.05 0 0 7,800 8,340 7,260

Historical Data-ko - BSC

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