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 5,900 0.2 (3.51%) 200 1.17 0 0 5,700 6,500 4,900
19/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/03/2026 5,700 0 (0%) 505 2.88 0 0 5,700 6,500 4,900
17/03/2026 5,700 -0.1 (-1.72%) 3,800 21.66 0 0 5,800 6,600 5,000
16/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/03/2026 5,900 0 (0%) 242 1.41 0 0 5,900 6,700 5,100
12/03/2026 5,900 -0.9 (-13.24%) 5,800 34.22 0 0 6,800 7,800 5,800
11/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/03/2026 6,700 0.4 (6.35%) 300 2.05 0 0 6,300 7,200 5,400
06/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/03/2026 6,300 -0.4 (-5.97%) 1,200 7.56 0 0 6,700 7,700 5,700
27/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/02/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
25/02/2026 6,900 0.4 (6.15%) 200 1.34 0 0 6,500 7,400 5,600
24/02/2026 6,500 0 (0%) 224 1.46 0 0 6,500 7,400 5,600
23/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/02/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
09/02/2026 5,700 -0.3 (-5%) 400 2.28 0 0 6,000 6,900 5,100
06/02/2026 6,000 0 (0%) 700 4.2 0 0 6,000 6,900 5,100
05/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/02/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
03/02/2026 6,000 0 (0%) 2,400 14.4 0 0 6,000 6,900 5,100
02/02/2026 6,100 0 (0%) 1,200 7.22 0 0 6,100 7,000 5,200
30/01/2026 6,000 -0.7 (-10.45%) 2,978 18.08 0 0 6,700 7,700 5,700
29/01/2026 6,700 0.7 (11.67%) 3,001 20. 0 0 6,000 6,900 5,100
28/01/2026 6,000 0 (0%) 1,200 7.2 0 0 6,000 6,900 5,100
27/01/2026 6,100 -0.3 (-4.69%) 4,127 24.82 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/01/2026 6,200 0 (0%) 700 4.46 0 0 6,200 7,100 5,300
22/01/2026 6,200 0.1 (1.64%) 2,200 13.71 0 0 6,100 7,000 5,200
21/01/2026 6,200 0.1 (1.64%) 15,900 96.24 0 0 6,100 7,000 5,200
20/01/2026 6,100 0 (0%) 3 0.02 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/01/2026 6,100 0 (0%) 42 0.23 0 0 6,100 7,000 5,200
14/01/2026 6,100 0.7 (12.96%) 105 0.64 0 0 5,400 6,200 4,600
13/01/2026 5,200 -0.5 (-8.77%) 3,000 16.28 0 0 5,700 6,500 4,900
12/01/2026 5,700 -0.1 (-1.72%) 100 0.57 0 0 5,800 6,600 5,000
09/01/2026 5,800 -0.2 (-3.33%) 100 0.58 0 0 6,000 6,900 5,100
08/01/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,600 5,000
07/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
31/12/2025 5,800 0 (0%) 4 0.02 0 0 5,800 6,600 5,000
30/12/2025 5,800 0 (0%) 1,500 8.7 0 0 5,800 6,600 5,000
29/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
25/12/2025 5,800 0.1 (1.75%) 1,700 9.86 0 0 5,700 6,500 4,900
24/12/2025 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,500 4,900
23/12/2025 5,700 -0.1 (-1.72%) 500 2.83 0 0 5,800 6,600 5,000
22/12/2025 5,800 -0.2 (-3.33%) 200 1.16 0 0 6,000 6,900 5,100
19/12/2025 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,700 5,100
18/12/2025 6,000 0.2 (3.45%) 200 1.18 0 0 5,800 6,600 5,000
17/12/2025 5,800 -0.1 (-1.69%) 2,800 16.36 0 0 5,900 6,700 5,100
16/12/2025 6,000 0.1 (1.69%) 2,103 12.47 0 0 5,900 6,700 5,100
15/12/2025 5,900 0 (0%) 2,046 12.07 0 0 5,900 6,700 5,100
12/12/2025 5,900 0.2 (3.51%) 3,401 20.05 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/12/2025 5,700 -0.1 (-1.72%) 3,902 22.34 0 0 5,800 6,600 5,000
09/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/12/2025 5,800 0.1 (1.75%) 1,000 5.8 0 0 5,700 6,500 4,900
05/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 14,100 80.37 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/12/2025 5,700 -0.2 (-3.39%) 1,310 7.46 0 0 5,900 6,700 5,100
01/12/2025 5,900 0.2 (3.51%) 100 0.59 0 0 5,700 6,500 4,900
28/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/11/2025 5,700 0.1 (1.79%) 300 1.71 0 0 5,600 6,400 4,800
26/11/2025 5,600 -0.1 (-1.75%) 1,700 9.6 0 0 5,700 6,500 4,900
25/11/2025 5,700 0.1 (1.79%) 301 1.72 0 0 5,600 6,400 4,800
24/11/2025 5,600 -0.2 (-3.45%) 1,915 10.73 495,500 2,477.5 5,800 6,600 5,000
21/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/11/2025 5,800 0.1 (1.75%) 100 0.58 0 0 5,700 6,500 4,900
18/11/2025 5,600 -0.2 (-3.45%) 300 1.72 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/11/2025 5,800 0.1 (1.75%) 100 0.58 0 0 5,700 6,500 4,900
13/11/2025 5,700 0.1 (1.79%) 1,200 6.84 0 0 5,600 6,400 4,800
12/11/2025 5,600 -0.3 (-5.08%) 5,003 28.02 0 0 5,900 6,700 5,100
11/11/2025 5,900 0 (0%) 5,850 34.5 0 0 5,900 6,700 5,100
10/11/2025 5,900 0.2 (3.51%) 1,200 7.08 0 0 5,700 6,500 4,900
07/11/2025 5,600 -0.1 (-1.75%) 600 3.41 0 0 5,700 6,500 4,900
06/11/2025 5,600 -0.1 (-1.75%) 2,200 12.44 0 0 5,700 6,500 4,900
05/11/2025 5,700 -0.1 (-1.72%) 500 2.85 0 0 5,800 6,600 5,000
04/11/2025 5,800 0 (0%) 3 0.02 0 0 5,800 6,600 5,000
03/11/2025 5,700 0 (0%) 301 1.76 0 0 5,700 6,500 4,900
31/10/2025 5,800 -0.2 (-3.33%) 1,750 10.01 0 0 6,000 6,900 5,100
30/10/2025 6,000 0.2 (3.45%) 300 1.8 0 0 5,800 6,600 5,000
29/10/2025 5,800 0 (0%) 400 2.32 0 0 5,800 6,600 5,000
28/10/2025 5,800 -0.1 (-1.69%) 200 1.16 0 0 5,900 6,700 5,100
27/10/2025 5,900 0.2 (3.51%) 100 0.59 0 0 5,700 6,500 4,900
24/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/10/2025 5,700 -0.1 (-1.72%) 8,300 47.38 0 0 5,800 6,600 5,000
22/10/2025 5,900 0 (0%) 1,700 9.88 0 0 5,900 6,700 5,100
21/10/2025 5,900 0.1 (1.72%) 900 5.28 0 0 5,800 6,600 5,000
20/10/2025 5,700 -0.2 (-3.39%) 9,500 55.03 0 0 5,900 6,700 5,100
17/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/10/2025 5,900 0 (0%) 4,400 26.09 0 0 5,900 6,700 5,100
15/10/2025 5,900 -0.1 (-1.67%) 4,800 28.32 0 0 6,000 6,900 5,100
14/10/2025 5,900 -0.3 (-4.84%) 1,500 8.95 0 0 6,200 7,100 5,300
13/10/2025 6,400 0.5 (8.47%) 500 3.12 0 0 5,900 6,700 5,100
10/10/2025 5,900 -0.2 (-3.28%) 2,000 11.88 0 0 6,100 7,000 5,200
09/10/2025 6,000 0 (0%) 602 3.64 0 0 6,000 6,900 5,100
08/10/2025 6,000 -0.2 (-3.23%) 10,500 63 0 0 6,200 7,100 5,300
07/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/10/2025 6,200 0.3 (5.08%) 1,800 11.16 0 0 5,900 6,700 5,100
03/10/2025 5,900 -0.1 (-1.67%) 12,800 75.67 0 0 6,000 6,900 5,100
02/10/2025 6,000 -0.1 (-1.64%) 3,800 22.94 0 0 6,100 7,000 5,200
01/10/2025 6,100 0.1 (1.67%) 2,100 12.71 0 0 6,000 6,900 5,100
30/09/2025 6,100 0.1 (1.67%) 4,500 27.14 0 0 6,000 6,900 5,100
29/09/2025 6,000 -0.1 (-1.64%) 700 4.23 0 0 6,100 7,000 5,200
26/09/2025 6,600 0.5 (8.2%) 5,600 34.34 0 0 6,100 7,000 5,200
25/09/2025 6,300 0 (0%) 17,700 107.54 0 0 6,300 7,200 5,400
24/09/2025 6,300 -0.3 (-4.55%) 200 1.26 0 0 6,600 7,500 5,700
23/09/2025 6,500 0.4 (6.56%) 200 1.31 0 0 6,100 7,000 5,200
22/09/2025 6,100 -0.1 (-1.61%) 1,700 10.37 0 0 6,200 7,100 5,300

Historical Data-ko - BSC

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