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
20/03/2026 4,200 0.3 (7.69%) 10,441 42.85 0 0 3,900 4,400 3,400
19/03/2026 3,900 -0.2 (-4.88%) 3,610 14.1 0 0 4,100 4,700 3,500
18/03/2026 4,000 -0.1 (-2.44%) 9,300 38.08 0 0 4,100 4,700 3,500
17/03/2026 4,000 0 (0%) 7,900 32.24 0 0 4,000 4,600 3,400
16/03/2026 4,000 -0.1 (-2.44%) 13,000 51.7 0 0 4,100 4,700 3,500
13/03/2026 4,100 -0.1 (-2.38%) 11,861 49.05 0 0 4,200 4,800 3,600
12/03/2026 4,300 0.3 (7.5%) 6,400 26.7 0 0 4,000 4,600 3,400
11/03/2026 4,000 0 (0%) 5,500 22 0 0 4,000 4,600 3,400
10/03/2026 4,000 -0.1 (-2.44%) 7,100 28.4 0 0 4,100 4,700 3,500
09/03/2026 3,900 -0.5 (-11.36%) 40,900 167.12 0 0 4,400 5,000 3,800
06/03/2026 4,300 -0.4 (-8.51%) 26,200 115.75 0 0 4,700 5,400 4,000
05/03/2026 4,700 -0.1 (-2.08%) 18,300 85.44 0 0 4,800 5,500 4,100
04/03/2026 4,700 0.3 (6.82%) 101,109 490. 0 0 4,400 5,000 3,800
03/03/2026 4,400 0.3 (7.32%) 29,700 131.03 0 0 4,100 4,700 3,500
02/03/2026 4,100 0.1 (2.5%) 5,400 21.93 0 0 4,000 4,600 3,400
27/02/2026 4,000 -0.1 (-2.44%) 8,402 33.61 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/02/2026 4,100 0 (0%) 800 3.31 0 0 4,100 4,700 3,500
24/02/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,700 3,500
23/02/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,700 3,500
13/02/2026 4,100 0.1 (2.5%) 102 0.42 0 0 4,000 4,600 3,400
12/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/02/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
10/02/2026 3,900 0 (0%) 1,500 5.85 0 0 3,900 4,400 3,400
09/02/2026 3,900 0 (0%) 1,082 4.25 0 0 3,900 4,400 3,400
06/02/2026 3,900 0 (0%) 1,400 5.46 0 0 3,900 4,400 3,400
05/02/2026 3,900 0 (0%) 9,900 38.61 0 0 3,900 4,400 3,400
04/02/2026 3,900 -0.1 (-2.5%) 6,810 26.57 0 0 4,000 4,600 3,400
03/02/2026 4,000 -0.1 (-2.44%) 4,500 18.01 0 0 4,100 4,700 3,500
02/02/2026 4,100 0 (0%) 2,900 11.91 0 0 4,100 4,700 3,500
30/01/2026 4,100 0 (0%) 6,900 28.3 0 0 4,100 4,700 3,500
29/01/2026 4,300 0.4 (10.26%) 10,500 43.08 0 0 3,900 4,400 3,400
28/01/2026 3,900 -0.2 (-4.88%) 24,200 94.38 0 0 4,100 4,700 3,500
27/01/2026 4,100 0 (0%) 1,130 4.63 0 0 4,100 4,700 3,500
26/01/2026 4,100 0 (0%) 3,100 12.77 0 0 4,100 4,700 3,500
23/01/2026 4,200 0.1 (2.44%) 2,500 10.29 0 0 4,100 4,700 3,500
22/01/2026 4,100 0 (0%) 17,525 71.28 0 0 4,100 4,700 3,500
21/01/2026 4,100 -0.1 (-2.38%) 6,400 26.37 0 0 4,200 4,800 3,600
20/01/2026 4,100 -0.1 (-2.38%) 653 2.7 0 0 4,200 4,800 3,600
19/01/2026 4,200 0 (0%) 4,250 17.68 0 0 4,200 4,800 3,600
16/01/2026 4,200 -0.2 (-4.55%) 5,702 23.99 0 0 4,400 5,000 3,800
15/01/2026 4,400 0.2 (4.76%) 200 0.87 0 0 4,200 4,800 3,600
14/01/2026 4,200 -0.1 (-2.33%) 3,400 14.35 0 0 4,300 4,900 3,700
13/01/2026 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
12/01/2026 4,400 -0.1 (-2.22%) 3,600 15.5 0 0 4,500 5,100 3,900
09/01/2026 4,400 -0.1 (-2.22%) 1,400 6.26 0 0 4,500 5,100 3,900
08/01/2026 4,500 -0.1 (-2.17%) 10,100 45.72 0 0 4,600 5,200 4,000
07/01/2026 4,600 0.4 (9.52%) 13,300 61.07 0 0 4,200 4,800 3,600
06/01/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
05/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
31/12/2025 4,200 -0.1 (-2.33%) 150 0.65 0 0 4,300 4,900 3,700
30/12/2025 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
29/12/2025 4,300 -0.1 (-2.27%) 100 0.43 0 0 4,400 5,000 3,800
26/12/2025 4,400 0.3 (7.32%) 100 0.44 0 0 4,100 4,700 3,500
25/12/2025 4,100 -0.1 (-2.38%) 1,000 4.14 0 0 4,200 4,800 3,600
24/12/2025 4,100 -0.2 (-4.65%) 3,200 13.45 0 0 4,300 4,900 3,700
23/12/2025 4,300 0 (0%) 2,900 12.47 0 0 4,300 4,900 3,700
22/12/2025 4,300 0 (0%) 600 2.59 0 0 4,300 4,900 3,700
19/12/2025 4,300 0 (0%) 700 3.01 0 0 4,300 4,900 3,700
18/12/2025 4,400 0 (0%) 700 2.98 0 0 4,400 5,000 3,800
17/12/2025 4,300 0.1 (2.38%) 700 3.07 0 0 4,200 4,800 3,600
16/12/2025 4,400 -0.1 (-2.22%) 21,900 91.51 0 0 4,500 5,100 3,900
15/12/2025 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,900 3,700
12/12/2025 4,300 0 (0%) 1,302 5.55 0 0 4,300 4,900 3,700
11/12/2025 4,400 0 (0%) 2,600 11.23 0 0 4,400 5,000 3,800
10/12/2025 4,400 0 (0%) 600 2.64 0 0 4,400 5,000 3,800
09/12/2025 4,400 -0.1 (-2.22%) 2,400 10.56 0 0 4,500 5,100 3,900
08/12/2025 4,500 -0.4 (-8.16%) 2,400 10.76 0 0 4,900 5,600 4,200
05/12/2025 4,900 0.4 (8.89%) 100 0.49 0 0 4,500 5,100 3,900
04/12/2025 4,600 0.3 (6.98%) 200 0.9 0 0 4,300 4,900 3,700
03/12/2025 4,300 0 (0%) 3,001 12.9 0 0 4,300 4,900 3,700
02/12/2025 4,300 -0.1 (-2.27%) 7,302 31.4 0 0 4,400 5,000 3,800
01/12/2025 4,400 -0.2 (-4.35%) 9,721 42.46 0 0 4,600 5,200 4,000
28/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/11/2025 4,600 -0.1 (-2.13%) 202 0.93 0 0 4,700 5,400 4,000
26/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/11/2025 4,700 0 (0%) 22 0.1 0 0 4,700 5,400 4,000
24/11/2025 4,700 0.2 (4.44%) 100 0.47 0 0 4,500 5,100 3,900
21/11/2025 4,400 -0.1 (-2.22%) 700 3.14 0 0 4,500 5,100 3,900
20/11/2025 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
19/11/2025 4,500 0 (0%) 130 0.58 0 0 4,500 5,100 3,900
18/11/2025 4,500 0 (0%) 200 0.89 0 0 4,500 5,100 3,900
17/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/11/2025 4,700 0.2 (4.44%) 3,338 14.87 0 0 4,500 5,100 3,900
13/11/2025 4,500 0 (0%) 5 0.02 0 0 4,500 5,100 3,900
12/11/2025 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
11/11/2025 4,500 -0.1 (-2.17%) 200 0.9 0 0 4,600 5,200 4,000
10/11/2025 4,600 0.2 (4.55%) 100 0.46 0 0 4,400 5,000 3,800
07/11/2025 4,600 -0.1 (-2.13%) 3,600 15.73 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 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
04/11/2025 4,700 0 (0%) 300 1.41 0 0 4,700 5,400 4,000
03/11/2025 4,700 0 (0%) 300 1.41 0 0 4,700 5,400 4,000
31/10/2025 4,700 0.2 (4.44%) 700 3.29 0 0 4,500 5,100 3,900
30/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/10/2025 4,400 -0.2 (-4.35%) 2,628 11.74 0 0 4,600 5,200 4,000
28/10/2025 4,600 0 (0%) 300 1.38 0 0 4,600 5,200 4,000
27/10/2025 4,700 0.5 (11.9%) 2,150 9.82 0 0 4,200 4,800 3,600
24/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/10/2025 4,200 -0.3 (-6.67%) 4,900 20.78 0 0 4,500 5,100 3,900
22/10/2025 4,500 0.1 (2.27%) 500 2.25 0 0 4,400 5,000 3,800
21/10/2025 4,500 -0.1 (-2.17%) 6,710 29.66 0 0 4,600 5,200 4,000
20/10/2025 4,500 -0.1 (-2.17%) 4,800 21.86 0 0 4,600 5,200 4,000
17/10/2025 4,700 0.2 (4.44%) 6,400 29.63 0 0 4,500 5,100 3,900
16/10/2025 4,500 -0.1 (-2.17%) 7,910 35.69 0 0 4,600 5,200 4,000
15/10/2025 4,600 -0.2 (-4.17%) 16,442 75.95 0 0 4,800 5,500 4,100
14/10/2025 5,000 0 (0%) 2,300 11.06 0 0 5,000 5,700 4,300
13/10/2025 5,100 0.3 (6.25%) 27,936 139.91 0 0 4,800 5,500 4,100
10/10/2025 4,800 0.1 (2.13%) 2,302 11.05 0 0 4,700 5,400 4,000
09/10/2025 4,900 -0.1 (-2%) 4,220 20.3 0 0 5,000 5,700 4,300
08/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/10/2025 4,900 0 (0%) 347 1.69 0 0 4,900 5,600 4,200
06/10/2025 4,900 0.4 (8.89%) 120 0.57 0 0 4,500 5,100 3,900
03/10/2025 4,500 -0.1 (-2.17%) 3,600 16.2 0 0 4,600 5,200 4,000
02/10/2025 4,600 0 (0%) 6,500 29.73 0 0 4,600 5,200 4,000
01/10/2025 4,600 -0.1 (-2.13%) 16,000 73.68 0 0 4,700 5,400 4,000
30/09/2025 4,600 -0.5 (-9.8%) 2,000 9.33 0 0 5,100 5,800 4,400
29/09/2025 5,100 0 (0%) 2,000 10.2 0 0 5,100 5,800 4,400
26/09/2025 5,100 0.5 (10.87%) 38,411 194.67 0 0 4,600 5,200 4,000
25/09/2025 4,600 0 (0%) 1,100 5.07 0 0 4,600 5,200 4,000
24/09/2025 4,700 0.2 (4.44%) 619 2.86 0 0 4,500 5,100 3,900
23/09/2025 4,500 0 (0%) 2,108 9.54 0 0 4,500 5,100 3,900
22/09/2025 4,500 -0.1 (-2.17%) 6,720 30.24 0 0 4,600 5,200 4,000

Historical Data-ko - BSC

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