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
06/05/2026 5,600 0.1 (1.82%) 1,600 8.83 0 0 5,500 6,300 4,700
05/05/2026 5,400 -0.1 (-1.82%) 45,600 250.79 0 0 5,500 6,300 4,700
04/05/2026 5,500 -0.1 (-1.79%) 19,040 105.38 0 0 5,600 6,400 4,800
29/04/2026 5,600 0 (0%) 5,514 30.88 0 0 5,600 6,400 4,800
28/04/2026 5,600 -0.1 (-1.75%) 17,001 95.99 0 0 5,700 6,500 4,900
24/04/2026 5,700 -0.1 (-1.72%) 1,500 8.56 0 0 5,800 6,600 5,000
23/04/2026 5,800 0.1 (1.75%) 349 2.03 0 0 5,700 6,500 4,900
22/04/2026 5,700 0 (0%) 3,701 21.12 0 0 5,700 6,500 4,900
21/04/2026 5,700 0 (0%) 3,008 17.27 0 0 5,700 6,500 4,900
20/04/2026 5,700 0.2 (3.64%) 2,111 12.12 0 0 5,500 6,300 4,700
17/04/2026 5,700 0 (0%) 8,347 46.25 0 0 5,700 6,500 4,900
16/04/2026 5,700 0 (0%) 2,200 12.56 0 0 5,700 6,500 4,900
15/04/2026 5,700 0 (0%) 2,225 12.72 0 0 5,700 6,500 4,900
14/04/2026 5,700 0 (0%) 6,000 34.25 0 0 5,700 6,500 4,900
13/04/2026 5,600 -0.1 (-1.75%) 13,601 76.94 0 0 5,700 6,500 4,900
10/04/2026 5,700 0.1 (1.79%) 2,600 14.82 0 0 5,600 6,400 4,800
09/04/2026 5,600 0 (0%) 5,400 30.26 0 0 5,600 6,400 4,800
08/04/2026 5,700 0.1 (1.79%) 4,900 27.52 0 0 5,600 6,400 4,800
07/04/2026 5,600 -0.2 (-3.45%) 13,610 76.6 0 0 5,800 6,600 5,000
06/04/2026 5,700 -0.1 (-1.72%) 7,600 44.06 0 0 5,800 6,600 5,000
03/04/2026 5,800 0 (0%) 7,700 44.66 0 0 5,800 6,600 5,000
02/04/2026 5,800 0.1 (1.75%) 300 1.74 0 0 5,700 6,500 4,900
01/04/2026 5,700 -0.1 (-1.72%) 9,200 52.87 0 0 5,800 6,600 5,000
31/03/2026 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
30/03/2026 5,800 0 (0%) 600 3.45 0 0 5,800 6,600 5,000
27/03/2026 5,800 0 (0%) 6,500 37.47 0 0 5,800 6,600 5,000
26/03/2026 5,800 0 (0%) 8,202 47.57 0 0 5,800 6,600 5,000
25/03/2026 5,800 0.1 (1.75%) 13,200 76.56 0 0 5,700 6,500 4,900
24/03/2026 5,700 0 (0%) 10,000 57 0 0 5,700 6,500 4,900
23/03/2026 5,600 -0.1 (-1.75%) 3,200 18.18 0 0 5,700 6,500 4,900
20/03/2026 5,700 -0.1 (-1.72%) 21,800 125.21 0 0 5,800 6,600 5,000
19/03/2026 5,800 0 (0%) 8,532 49.49 0 0 5,800 6,600 5,000
18/03/2026 5,800 0 (0%) 27,000 157.57 0 0 5,800 6,600 5,000
17/03/2026 5,800 0 (0%) 6,647 38.55 0 0 5,800 6,600 5,000
16/03/2026 5,700 -0.1 (-1.72%) 21,200 122.89 0 0 5,800 6,600 5,000
13/03/2026 5,800 0 (0%) 316 1.83 0 0 5,800 6,600 5,000
12/03/2026 5,700 -0.1 (-1.72%) 21,135 122.34 0 0 5,800 6,600 5,000
11/03/2026 5,700 0.3 (5.56%) 8,600 49.68 0 0 5,400 6,200 4,600
10/03/2026 5,400 0 (0%) 13,487 72.85 0 0 5,400 6,200 4,600
09/03/2026 5,300 -0.5 (-8.62%) 62,615 335.65 0 0 5,800 6,600 5,000
06/03/2026 5,700 -0.2 (-3.39%) 7,500 43.35 0 0 5,900 6,700 5,100
05/03/2026 5,900 -0.1 (-1.67%) 8,201 48.44 0 0 6,000 6,900 5,100
04/03/2026 6,000 0.3 (5.26%) 87,203 526.14 0 0 5,700 6,500 4,900
03/03/2026 5,700 0.1 (1.79%) 15,723 89.52 0 0 5,600 6,400 4,800
02/03/2026 5,600 -0.1 (-1.75%) 9,400 53.08 0 0 5,700 6,500 4,900
27/02/2026 5,700 0 (0%) 4,400 25.09 0 0 5,700 6,500 4,900
26/02/2026 5,700 0.1 (1.79%) 11,800 67.26 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 5,201 29.13 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 6,010 33.66 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 3,507 19.64 0 0 5,600 6,400 4,800
13/02/2026 5,600 0 (0%) 1,500 8.4 0 0 5,600 6,400 4,800
12/02/2026 5,600 0 (0%) 1,003 5.58 0 0 5,600 6,400 4,800
11/02/2026 5,600 0 (0%) 2,800 15.68 0 0 5,600 6,400 4,800
10/02/2026 5,600 0 (0%) 1,400 7.86 0 0 5,600 6,400 4,800
09/02/2026 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
05/02/2026 5,600 -0.1 (-1.75%) 1,800 10.08 0 0 5,700 6,500 4,900
04/02/2026 5,600 0.1 (1.82%) 700 3.96 0 0 5,500 6,300 4,700
03/02/2026 5,600 0.1 (1.82%) 1,100 6.01 0 0 5,500 6,300 4,700
02/02/2026 5,400 -0.2 (-3.57%) 2,401 13.13 0 0 5,600 6,400 4,800
30/01/2026 5,600 0.2 (3.7%) 1,500 8.4 0 0 5,400 6,200 4,600
29/01/2026 5,400 0 (0%) 4,001 21.61 0 0 5,400 6,200 4,600
28/01/2026 5,400 0 (0%) 2,600 14.13 0 0 5,400 6,200 4,600
27/01/2026 5,500 0 (0%) 5,500 29.76 0 0 5,500 6,300 4,700
26/01/2026 5,500 0.1 (1.85%) 1,200 6.64 0 0 5,400 6,200 4,600
23/01/2026 5,400 -0.1 (-1.82%) 38,200 206.55 0 0 5,500 6,300 4,700
22/01/2026 5,400 -0.1 (-1.82%) 13,560 74.1 0 0 5,500 6,300 4,700
21/01/2026 5,600 0 (0%) 13,501 74.43 0 0 5,600 6,400 4,800
20/01/2026 5,600 0 (0%) 3,300 18.48 0 0 5,600 6,400 4,800
19/01/2026 5,600 0 (0%) 11,500 64.48 0 0 5,600 6,400 4,800
16/01/2026 5,700 0.1 (1.79%) 3,110 17.51 0 0 5,600 6,400 4,800
15/01/2026 5,600 -0.1 (-1.75%) 15,000 84.09 0 0 5,700 6,500 4,900
14/01/2026 5,700 0 (0%) 2,150 12.36 0 0 5,700 6,500 4,900
13/01/2026 5,700 0.1 (1.79%) 550 3.13 0 0 5,600 6,400 4,800
12/01/2026 5,600 0 (0%) 13,800 77.36 0 0 5,600 6,400 4,800
09/01/2026 5,700 0.1 (1.79%) 2,350 13.22 0 0 5,600 6,400 4,800
08/01/2026 5,600 -0.1 (-1.75%) 4,200 23.66 0 0 5,700 6,500 4,900
07/01/2026 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
06/01/2026 5,700 0.1 (1.79%) 3,400 19.11 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 13,200 74.09 0 0 5,600 6,400 4,800
31/12/2025 5,600 -0.1 (-1.75%) 10,200 57.14 0 0 5,700 6,500 4,900
30/12/2025 5,700 0 (0%) 401 2.29 0 0 5,700 6,500 4,900
29/12/2025 5,700 0.1 (1.79%) 100 0.57 0 0 5,600 6,400 4,800
26/12/2025 5,600 -0.1 (-1.75%) 21,000 117.66 0 0 5,700 6,500 4,900
25/12/2025 5,700 0 (0%) 7,000 39.9 0 0 5,700 6,500 4,900
24/12/2025 5,700 0 (0%) 27,700 157.89 0 0 5,700 6,500 4,900
23/12/2025 5,700 0 (0%) 7,000 39.8 0 0 5,700 6,500 4,900
22/12/2025 5,700 0 (0%) 16,200 92.96 0 0 5,700 6,500 4,900
19/12/2025 5,700 -0.1 (-1.72%) 2,000 11.4 0 0 5,800 6,600 5,000
18/12/2025 5,800 0.1 (1.75%) 8,200 47.56 0 0 5,700 6,500 4,900
17/12/2025 5,700 -0.1 (-1.72%) 3,400 19.52 0 0 5,800 6,600 5,000
16/12/2025 5,700 -0.1 (-1.72%) 8,004 46.12 0 0 5,800 6,600 5,000
15/12/2025 5,700 -0.1 (-1.72%) 12,200 70.2 0 0 5,800 6,600 5,000
12/12/2025 5,800 0.2 (3.57%) 19,100 110.53 0 0 5,600 6,400 4,800
11/12/2025 5,800 0.1 (1.75%) 55,209 307.83 0 0 5,700 6,500 4,900
10/12/2025 5,700 0 (0%) 7,300 41.61 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 7,450 42.47 0 0 5,700 6,500 4,900
08/12/2025 5,600 -0.1 (-1.75%) 20,600 118.25 0 0 5,700 6,500 4,900
05/12/2025 5,600 -0.1 (-1.75%) 5,100 28.82 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 11,100 63.27 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 10,137 57.78 0 0 5,700 6,500 4,900
02/12/2025 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
01/12/2025 5,600 0 (0%) 7,800 43.73 0 0 5,600 6,400 4,800
28/11/2025 5,600 0 (0%) 3,500 19.6 0 0 5,600 6,400 4,800
27/11/2025 5,600 0 (0%) 1,300 7.28 0 0 5,600 6,400 4,800
26/11/2025 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
25/11/2025 5,600 0 (0%) 2,900 16.29 0 0 5,600 6,400 4,800
24/11/2025 5,600 -0.1 (-1.75%) 4,730 26.49 0 0 5,700 6,500 4,900
21/11/2025 5,700 0 (0%) 319 1.82 0 0 5,700 6,500 4,900
20/11/2025 5,700 0.1 (1.79%) 600 3.42 0 0 5,600 6,400 4,800
19/11/2025 5,600 0 (0%) 22,300 125.12 0 0 5,600 6,400 4,800
18/11/2025 5,600 0 (0%) 100 0.56 0 0 5,600 6,400 4,800
17/11/2025 5,600 -0.1 (-1.75%) 3,205 17.95 0 0 5,700 6,500 4,900
14/11/2025 5,700 0 (0%) 700 3.99 0 0 5,700 6,500 4,900
13/11/2025 5,700 0.1 (1.79%) 835 4.76 0 0 5,600 6,400 4,800
12/11/2025 5,600 -0.1 (-1.75%) 10,400 58.28 0 0 5,700 6,500 4,900
11/11/2025 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
10/11/2025 5,600 -0.1 (-1.75%) 8,300 46.78 0 0 5,700 6,500 4,900
07/11/2025 5,700 -0.1 (-1.72%) 501 2.86 0 0 5,800 6,600 5,000
06/11/2025 5,700 0 (0%) 600 3.46 0 0 5,700 6,500 4,900

Historical Data-ko - BSC

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