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
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 -0.2 (-4.44%) 300 1.3 0 0 4,500 5,100 3,900
28/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/01/2026 4,500 0 (0%) 10,000 45 0 0 4,500 5,100 3,900
26/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/01/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
22/01/2026 4,500 0 (0%) 4,000 18 0 0 4,500 5,100 3,900
21/01/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
20/01/2026 4,500 -0.1 (-2.17%) 2,800 12.6 0 0 4,600 5,200 4,000
19/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/01/2026 4,600 0 (0%) 4,500 20.7 0 0 4,600 5,200 4,000
15/01/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
14/01/2026 4,600 0 (0%) 12,100 54.49 0 0 4,600 5,200 4,000
13/01/2026 4,500 0 (0%) 1,200 5.46 0 0 4,500 5,100 3,900
12/01/2026 4,700 0.1 (2.17%) 5,400 24.34 0 0 4,600 5,200 4,000
09/01/2026 4,600 0 (0%) 7,500 34.5 0 0 4,600 5,200 4,000
08/01/2026 4,600 -0.6 (-11.54%) 3,800 17.48 0 0 5,200 5,900 4,500
07/01/2026 4,900 -0.1 (-2%) 14,100 72.64 0 0 5,000 5,700 4,300
06/01/2026 5,000 0.6 (13.64%) 21,400 106.82 0 0 4,400 5,000 3,800
05/01/2026 4,400 -0.3 (-6.38%) 1,000 4.4 0 0 4,700 5,400 4,000
31/12/2025 4,700 0.6 (14.63%) 404 1.9 0 0 4,100 4,700 3,500
30/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/12/2025 4,100 -0.5 (-10.87%) 5,000 20.6 0 0 4,600 5,200 4,000
26/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/12/2025 4,600 0 (0%) 8,500 39.1 0 0 4,600 5,200 4,000
19/12/2025 4,600 0 (0%) 2,000 9.2 0 0 4,600 5,200 4,000
18/12/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
17/12/2025 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
16/12/2025 4,600 0 (0%) 21,500 98.9 0 0 4,600 5,200 4,000
15/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/12/2025 4,600 -0.1 (-2.13%) 1,000 4.6 0 0 4,700 5,400 4,000
08/12/2025 4,700 0.1 (2.17%) 300 1.41 0 0 4,600 5,200 4,000
05/12/2025 4,600 0 (0%) 7,200 33.12 0 0 4,600 5,200 4,000
04/12/2025 4,600 0 (0%) 1 0. 0 0 4,600 5,200 4,000
03/12/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
02/12/2025 4,600 0 (0%) 6,500 29.9 0 0 4,600 5,200 4,000
01/12/2025 4,600 0 (0%) 6,900 31.74 0 0 4,600 5,200 4,000
28/11/2025 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
27/11/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
26/11/2025 4,600 -0.1 (-2.13%) 2,400 11.07 0 0 4,700 5,400 4,000
25/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
24/11/2025 4,700 0 (0%) 500 2.35 0 0 4,700 5,400 4,000
21/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
18/11/2025 4,700 -0.1 (-2.08%) 100 0.47 0 0 4,800 5,500 4,100
17/11/2025 4,800 0.1 (2.13%) 300 1.43 0 0 4,700 5,400 4,000
14/11/2025 4,700 0 (0%) 1,300 6.11 0 0 4,700 5,400 4,000
13/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
12/11/2025 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
11/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
10/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
07/11/2025 4,700 0 (0%) 119 0.56 0 0 4,700 5,400 4,000
06/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/11/2025 4,600 0 (0%) 800 3.75 0 0 4,600 5,200 4,000
04/11/2025 4,600 0 (0%) 101 0.46 0 0 4,600 5,200 4,000
03/11/2025 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
31/10/2025 4,400 -0.5 (-10.2%) 1,100 4.96 0 0 4,900 5,600 4,200
30/10/2025 4,900 0 (0%) 200 0.97 0 0 4,900 5,600 4,200
29/10/2025 4,800 -0.3 (-5.88%) 1,918 9.32 0 0 5,100 5,800 4,400
28/10/2025 4,900 -0.2 (-3.92%) 3,900 19.78 0 0 5,100 5,800 4,400
27/10/2025 5,000 -0.2 (-3.85%) 29,700 150.96 0 0 5,200 5,900 4,500
24/10/2025 5,200 0.6 (13.04%) 36,001 187.14 0 0 4,600 5,200 4,000
23/10/2025 5,000 0.5 (11.11%) 1,200 5.5 0 0 4,500 5,100 3,900
22/10/2025 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,600 4,200
21/10/2025 4,900 0 (0%) 5,000 24.5 0 0 4,900 5,600 4,200
20/10/2025 5,100 0.2 (4.08%) 3,500 17.17 0 0 4,900 5,600 4,200
17/10/2025 4,900 -0.1 (-2%) 500 2.45 0 0 5,000 5,700 4,300
16/10/2025 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
15/10/2025 5,000 0 (0%) 27,700 138.5 0 0 5,000 5,700 4,300
14/10/2025 5,000 -0.1 (-1.96%) 500 2.5 0 0 5,100 5,800 4,400
13/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/10/2025 5,100 0 (0%) 1,700 8.67 0 0 5,100 5,800 4,400
08/10/2025 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,800 4,400
07/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/10/2025 5,100 0.2 (4.08%) 100 0.51 0 0 4,900 5,600 4,200
03/10/2025 5,000 0 (0%) 30,600 150.6 0 0 5,000 5,700 4,300
02/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/10/2025 5,000 0 (0%) 3,100 15.5 0 0 5,000 5,700 4,300
30/09/2025 5,100 0.1 (2%) 16,300 81.51 0 0 5,000 5,700 4,300
29/09/2025 5,000 0 (0%) 5,468 27.39 0 0 5,000 5,700 4,300
26/09/2025 5,000 0 (0%) 16,000 80 0 0 5,000 5,700 4,300
25/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/09/2025 5,000 0 (0%) 5,000 25 0 0 5,000 5,700 4,300
22/09/2025 5,000 0 (0%) 24,200 121 0 0 5,000 5,700 4,300
19/09/2025 5,000 -0.1 (-1.96%) 3,900 19.64 0 0 5,100 5,800 4,400
18/09/2025 5,100 0 (0%) 200 1.02 0 0 5,100 5,800 4,400
17/09/2025 5,100 0.1 (2%) 1,201 6.13 0 0 5,000 5,700 4,300
16/09/2025 5,000 -0.1 (-1.96%) 1,500 7.5 0 0 5,100 5,800 4,400
15/09/2025 5,100 0.1 (2%) 10,100 51.51 0 0 5,000 5,700 4,300
12/09/2025 5,100 0.1 (2%) 2,200 11.01 0 0 5,000 5,700 4,300
11/09/2025 5,000 0 (0%) 5,100 25.5 0 0 5,000 5,700 4,300
10/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/09/2025 5,000 0 (0%) 7,100 35.5 0 0 5,000 5,700 4,300
08/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/09/2025 5,000 -0.4 (-7.41%) 11,800 59 0 0 5,400 6,200 4,600
04/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/08/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
28/08/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/08/2025 5,400 0.4 (8%) 100 0.54 0 0 5,000 5,700 4,300
26/08/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/08/2025 5,000 0 (0%) 2,200 11 0 0 5,000 5,700 4,300
22/08/2025 5,000 -0.1 (-1.96%) 4,704 23.57 0 0 5,100 5,800 4,400
21/08/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
20/08/2025 5,200 -0.1 (-1.89%) 600 3.06 0 0 5,300 6,000 4,600
19/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/08/2025 5,300 0.3 (6%) 100 0.53 0 0 5,000 5,700 4,300
15/08/2025 5,200 -0.1 (-1.89%) 10,501 52.69 0 0 5,300 6,000 4,600
14/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/08/2025 5,300 0.1 (1.92%) 100 0.53 0 0 5,200 5,900 4,500
11/08/2025 5,300 0.2 (3.92%) 417 2.15 0 0 5,100 5,800 4,400
08/08/2025 5,200 0 (0%) 2,701 13.85 0 0 5,200 5,900 4,500
07/08/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/08/2025 5,300 0.2 (3.92%) 12,000 62.51 0 0 5,100 5,800 4,400
05/08/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/08/2025 5,100 -0.1 (-1.92%) 700 3.57 0 0 5,200 5,900 4,500
01/08/2025 5,200 0 (0%) 2,000 10.35 0 0 5,200 5,900 4,500

Historical Data-ko - BSC

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