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 4,500 -0.6 (-11.76%) 100 0.45 0 0 5,100 5,800 4,400
01/04/2026 5,100 0 (0%) 500 2.55 0 0 5,100 5,800 4,400
31/03/2026 5,100 0.2 (4.08%) 3,520 17.91 0 0 4,900 5,600 4,200
30/03/2026 4,900 0 (0%) 101 0.44 0 0 4,900 5,600 4,200
27/03/2026 4,900 0 (0%) 12 0.05 0 0 4,900 5,600 4,200
26/03/2026 5,000 0 (0%) 2,311 11.35 0 0 5,000 5,700 4,300
25/03/2026 5,000 0 (0%) 45 0.19 0 0 5,000 5,700 4,300
24/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/03/2026 5,000 0 (0%) 11 0.06 0 0 5,000 5,700 4,300
20/03/2026 5,000 0.2 (4.17%) 1,801 8.95 0 0 4,800 5,500 4,100
19/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
18/03/2026 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
17/03/2026 4,900 0 (0%) 56 0.24 0 0 4,900 5,600 4,200
16/03/2026 4,900 0.4 (8.89%) 794 3.84 0 0 4,500 5,100 3,900
13/03/2026 4,500 0 (0%) 308 1.39 0 0 4,500 5,100 3,900
12/03/2026 4,500 0 (0%) 166 0.73 0 0 4,500 5,100 3,900
11/03/2026 4,500 0 (0%) 86 0.34 0 0 4,500 5,100 3,900
10/03/2026 4,500 0 (0%) 66 0.27 0 0 4,500 5,100 3,900
09/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/03/2026 4,500 0 (0%) 4 0.02 0 0 4,500 5,100 3,900
04/03/2026 4,500 -0.4 (-8.16%) 408 1.84 0 0 4,900 5,600 4,200
03/03/2026 4,900 0 (0%) 11 0.05 0 0 4,900 5,600 4,200
02/03/2026 4,900 0 (0%) 98 0.48 0 0 4,900 5,600 4,200
27/02/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
26/02/2026 4,900 0 (0%) 90 0.41 0 0 4,900 5,600 4,200
25/02/2026 4,900 0 (0%) 1 0.01 0 0 4,900 5,600 4,200
24/02/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/02/2026 4,900 0 (0%) 54 0.23 0 0 4,900 5,600 4,200
13/02/2026 4,900 0.6 (13.95%) 201 0.98 0 0 4,300 4,900 3,700
12/02/2026 4,300 -0.1 (-2.27%) 932 4.01 0 0 4,400 5,000 3,800
11/02/2026 4,400 0 (0%) 1,220 5.42 0 0 4,400 5,000 3,800
10/02/2026 4,400 0 (0%) 153 0.65 0 0 4,400 5,000 3,800
09/02/2026 4,400 0 (0%) 117 0.45 0 0 4,400 5,000 3,800
06/02/2026 4,400 0 (0%) 9 0.04 0 0 4,400 5,000 3,800
05/02/2026 4,400 0 (0%) 239 0.99 0 0 4,400 5,000 3,800
04/02/2026 4,400 0 (0%) 64 0.25 0 0 4,400 5,000 3,800
03/02/2026 4,400 -0.6 (-12%) 400 1.77 0 0 5,000 5,700 4,300
02/02/2026 5,000 0 (0%) 60 0.27 0 0 5,000 5,700 4,300
30/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/01/2026 5,000 -0.1 (-1.96%) 594 2.97 0 0 5,100 5,800 4,400
27/01/2026 5,100 -0.4 (-7.27%) 2,282 11.73 0 0 5,500 6,300 4,700
26/01/2026 5,300 -0.1 (-1.85%) 1,901 10.44 0 0 5,400 6,200 4,600
23/01/2026 5,500 -0.2 (-3.51%) 1,502 8.16 0 0 5,700 6,500 4,900
22/01/2026 5,700 -0.1 (-1.72%) 1,010 5.76 0 0 5,800 6,600 5,000
21/01/2026 5,800 0 (0%) 1,085 6.15 0 0 5,800 6,600 5,000
20/01/2026 5,900 0.4 (7.27%) 3,025 17.55 0 0 5,500 6,300 4,700
19/01/2026 5,500 0.7 (14.58%) 3,324 18.23 0 0 4,800 5,500 4,100
16/01/2026 4,800 0.6 (14.29%) 12,064 57.9 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.5 (13.51%) 3,303 13.8 0 0 3,700 4,200 3,200
14/01/2026 3,700 0.4 (12.12%) 1,008 3.73 0 0 3,300 3,700 2,900
13/01/2026 3,300 0.1 (3.13%) 100 0.33 0 0 3,200 3,600 2,800
12/01/2026 3,200 0 (0%) 106 0.34 0 0 3,200 3,600 2,800
09/01/2026 3,100 -0.2 (-6.06%) 500 1.62 0 0 3,300 3,700 2,900
08/01/2026 3,300 0 (0%) 129 0.4 0 0 3,300 3,700 2,900
07/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/01/2026 3,300 0 (0%) 84 0.27 0 0 3,300 3,700 2,900
31/12/2025 3,300 -0.1 (-2.94%) 210 0.7 0 0 3,400 3,900 2,900
30/12/2025 3,400 0 (0%) 402 1.37 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 166 0.53 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
25/12/2025 3,400 -0.3 (-8.11%) 152 0.52 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 97 0.32 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 305 1.13 0 0 3,700 4,200 3,200
22/12/2025 3,700 0.4 (12.12%) 105 0.39 0 0 3,300 3,700 2,900
19/12/2025 3,300 -0.1 (-2.94%) 493 1.61 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 -0.1 (-2.86%) 177 0.59 0 0 3,500 4,000 3,000
15/12/2025 3,500 0 (0%) 186 0.65 0 0 3,500 4,000 3,000
12/12/2025 3,500 0 (0%) 149 0.48 0 0 3,500 4,000 3,000
11/12/2025 3,500 0 (0%) 98 0.3 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 3 0.01 0 0 3,500 4,000 3,000
04/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/12/2025 3,500 0 (0%) 312 1.09 0 0 3,500 4,000 3,000
02/12/2025 3,500 0.4 (12.9%) 100 0.35 0 0 3,100 3,500 2,700
01/12/2025 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
28/11/2025 3,100 -0.4 (-11.43%) 537 1.67 0 0 3,500 4,000 3,000
27/11/2025 3,500 -0.1 (-2.78%) 208 0.73 0 0 3,600 4,100 3,100
26/11/2025 3,500 -0.1 (-2.78%) 963 3.44 0 0 3,600 4,100 3,100
25/11/2025 3,600 -0.1 (-2.7%) 210 0.74 0 0 3,700 4,200 3,200
24/11/2025 3,700 0 (0%) 1,834 6.7 0 0 3,700 4,200 3,200
21/11/2025 3,700 0 (0%) 2,520 9.22 0 0 3,700 4,200 3,200
20/11/2025 3,700 0 (0%) 52 0.17 0 0 3,700 4,200 3,200
19/11/2025 3,700 0 (0%) 3,209 11.85 0 0 3,700 4,200 3,200
18/11/2025 3,700 -0.3 (-7.5%) 162 0.61 0 0 4,000 4,600 3,400
17/11/2025 4,500 0.5 (12.5%) 211 0.83 0 0 4,000 4,600 3,400
14/11/2025 4,000 0 (0%) 1,341 5.36 0 0 4,000 4,600 3,400
13/11/2025 4,000 0 (0%) 950 3.8 0 0 4,000 4,600 3,400
12/11/2025 4,000 0 (0%) 446 1.78 0 0 4,000 4,600 3,400
11/11/2025 4,000 -0.6 (-13.04%) 200 0.8 0 0 4,600 5,200 4,000
10/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/11/2025 4,600 0 (0%) 199 0.8 0 0 4,600 5,200 4,000
05/11/2025 4,600 0 (0%) 2 0.01 0 0 4,600 5,200 4,000
04/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
31/10/2025 4,600 0 (0%) 75 0.31 0 0 4,600 5,200 4,000
30/10/2025 4,600 0.5 (12.2%) 100 0.46 0 0 4,100 4,700 3,500
29/10/2025 4,100 -0.4 (-8.89%) 590 2.4 0 0 4,500 5,100 3,900
28/10/2025 4,500 -0.1 (-2.17%) 200 0.9 0 0 4,600 5,200 4,000
27/10/2025 4,600 0.5 (12.2%) 123 0.55 0 0 4,100 4,700 3,500
24/10/2025 4,100 0 (0%) 3 0.01 0 0 4,100 4,700 3,500
23/10/2025 4,400 0.4 (10%) 1,751 7.14 0 0 4,000 4,600 3,400
22/10/2025 4,000 0 (0%) 278 1.11 0 0 4,000 4,600 3,400
21/10/2025 4,000 -0.2 (-4.76%) 1,650 6.57 0 0 4,200 4,800 3,600
20/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/10/2025 4,200 0 (0%) 4 0.01 0 0 4,200 4,800 3,600
16/10/2025 4,200 0 (0%) 99 0.39 0 0 4,200 4,800 3,600
15/10/2025 4,200 -0.3 (-6.67%) 687 2.87 0 0 4,500 5,100 3,900
14/10/2025 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
13/10/2025 4,500 -0.1 (-2.17%) 149 0.67 0 0 4,600 5,200 4,000
10/10/2025 4,500 0.3 (7.14%) 492 2.19 0 0 4,200 4,800 3,600
09/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/10/2025 4,200 -0.1 (-2.33%) 501 2.1 0 0 4,300 4,900 3,700
07/10/2025 4,300 0.4 (10.26%) 600 2.55 0 0 3,900 4,400 3,400
06/10/2025 4,000 -0.4 (-9.09%) 370 1.49 0 0 4,400 5,000 3,800
03/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
02/10/2025 4,400 0 (0%) 55 0.23 0 0 4,400 5,000 3,800

Historical Data-ko - BSC

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