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
08/05/2026 4,700 0.3 (6.82%) 2,000 9.11 0 0 4,400 5,000 3,800
07/05/2026 4,500 0.1 (2.27%) 2,100 9.23 0 0 4,400 5,000 3,800
06/05/2026 4,400 -0.1 (-2.22%) 4,100 18.24 0 0 4,500 5,100 3,900
05/05/2026 4,600 0.1 (2.22%) 6,000 26.74 0 0 4,500 5,100 3,900
04/05/2026 4,500 0 (0%) 3,200 14.43 0 0 4,500 5,100 3,900
29/04/2026 4,800 0.2 (4.35%) 5,800 26.15 0 0 4,600 5,200 4,000
28/04/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
24/04/2026 4,600 -0.4 (-8%) 400 1.85 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/04/2026 4,900 0 (0%) 200 0.99 0 0 4,900 5,600 4,200
21/04/2026 5,000 0.1 (2.04%) 600 2.96 0 0 4,900 5,600 4,200
20/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/04/2026 4,900 -0.1 (-2%) 400 1.96 0 0 5,000 5,700 4,300
16/04/2026 5,000 0.3 (6.38%) 100 0.5 0 0 4,700 5,400 4,000
15/04/2026 4,600 -0.3 (-6.12%) 2,200 10.27 0 0 4,900 5,600 4,200
14/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/04/2026 4,800 0 (0%) 300 1.46 0 0 4,800 5,500 4,100
10/04/2026 4,700 -0.3 (-6%) 1,900 9.05 0 0 5,000 5,700 4,300
09/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/04/2026 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
07/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/04/2026 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,500 4,100
03/04/2026 4,800 -0.2 (-4%) 200 0.96 0 0 5,000 5,700 4,300
02/04/2026 5,000 0 (0%) 1,800 9 0 0 5,000 5,700 4,300
01/04/2026 5,000 -0.1 (-1.96%) 1,100 5.52 0 0 5,100 5,800 4,400
31/03/2026 5,100 0.1 (2%) 400 2.03 0 0 5,000 5,700 4,300
30/03/2026 5,000 0.2 (4.17%) 900 4.47 0 0 4,800 5,500 4,100
27/03/2026 5,100 0.3 (6.25%) 1,500 7.15 0 0 4,800 5,500 4,100
26/03/2026 4,800 -0.1 (-2.04%) 2,600 12.48 0 0 4,900 5,600 4,200
25/03/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
24/03/2026 4,900 0.2 (4.26%) 100 0.49 0 0 4,700 5,400 4,000
23/03/2026 5,200 -0.2 (-3.7%) 4,100 19.11 0 0 5,400 6,200 4,600
20/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
19/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/03/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
17/03/2026 5,400 0.5 (10.2%) 100 0.54 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 900 4.42 0 0 4,900 5,600 4,200
13/03/2026 5,000 0 (0%) 600 2.93 0 0 5,000 5,700 4,300
12/03/2026 5,000 0.1 (2.04%) 8,900 44.23 0 0 4,900 5,600 4,200
11/03/2026 5,100 0.6 (13.33%) 5,300 25.99 0 0 4,500 5,100 3,900
10/03/2026 4,700 0.2 (4.44%) 2,800 12.56 0 0 4,500 5,100 3,900
09/03/2026 4,500 -0.6 (-11.76%) 15,400 69.29 0 0 5,100 5,800 4,400
06/03/2026 5,300 -0.5 (-8.62%) 20,400 104.42 0 0 5,800 6,600 5,000
05/03/2026 5,600 0.1 (1.82%) 17,800 102.55 0 0 5,500 6,300 4,700
04/03/2026 5,500 0.7 (14.58%) 69,500 381.95 0 0 4,800 5,500 4,100
03/03/2026 5,100 0 (0%) 6,500 31.47 0 0 5,100 5,800 4,400
02/03/2026 5,100 -0.2 (-3.77%) 5,901 30.19 0 0 5,300 6,000 4,600
27/02/2026 5,400 0.1 (1.89%) 8,000 42.54 0 0 5,300 6,000 4,600
26/02/2026 5,300 -0.1 (-1.85%) 26,600 141.39 0 0 5,400 6,200 4,600
25/02/2026 5,300 0 (0%) 2,800 14.99 0 0 5,300 6,000 4,600
24/02/2026 5,300 -0.1 (-1.85%) 21,500 114.28 0 0 5,400 6,200 4,600
23/02/2026 5,400 0.1 (1.89%) 600 3.24 0 0 5,300 6,000 4,600
13/02/2026 5,300 0 (0%) 12,400 65.72 0 0 5,300 6,000 4,600
12/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/02/2026 5,300 0 (0%) 3,400 18.14 0 0 5,300 6,000 4,600
10/02/2026 5,600 0.3 (5.66%) 6,200 32.89 0 0 5,300 6,000 4,600
09/02/2026 5,300 -0.1 (-1.85%) 4,500 23.85 0 0 5,400 6,200 4,600
06/02/2026 5,400 0 (0%) 8,700 46.98 0 0 5,400 6,200 4,600
05/02/2026 5,400 -0.1 (-1.82%) 5,300 28.62 0 0 5,500 6,300 4,700
04/02/2026 5,500 -0.1 (-1.79%) 1,700 9.36 0 0 5,600 6,400 4,800
03/02/2026 5,500 -0.1 (-1.79%) 300 1.67 0 0 5,600 6,400 4,800
02/02/2026 5,600 0.1 (1.82%) 1,400 7.81 0 0 5,500 6,300 4,700
30/01/2026 5,300 -0.2 (-3.64%) 5,400 29.59 0 0 5,500 6,300 4,700
29/01/2026 5,500 0.1 (1.85%) 3,700 20.35 0 0 5,400 6,200 4,600
28/01/2026 5,600 -0.1 (-1.75%) 1,600 8.57 0 0 5,700 6,500 4,900
27/01/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
26/01/2026 5,300 -0.2 (-3.64%) 5,300 30.09 0 0 5,500 6,300 4,700
23/01/2026 5,400 -0.1 (-1.82%) 6,400 35.05 0 0 5,500 6,300 4,700
22/01/2026 5,600 0.2 (3.7%) 6,900 37.77 0 0 5,400 6,200 4,600
21/01/2026 5,400 -0.2 (-3.57%) 3,400 18.51 0 0 5,600 6,400 4,800
20/01/2026 5,700 -0.1 (-1.72%) 3,900 21.79 0 0 5,800 6,600 5,000
19/01/2026 5,400 -0.5 (-8.47%) 32,100 184.88 0 0 5,900 6,700 5,100
16/01/2026 6,000 0.4 (7.14%) 6,500 38.59 0 0 5,600 6,400 4,800
15/01/2026 6,100 0.7 (12.96%) 54,000 304 0 0 5,400 6,200 4,600
14/01/2026 5,400 0 (0%) 8,100 43.54 0 0 5,400 6,200 4,600
13/01/2026 5,400 0 (0%) 15,900 85.19 0 0 5,400 6,200 4,600
12/01/2026 5,600 0.3 (5.66%) 16,500 89.21 0 0 5,300 6,000 4,600
09/01/2026 5,600 0.1 (1.82%) 16,900 90.27 0 0 5,500 6,300 4,700
08/01/2026 5,500 -0.4 (-6.78%) 13,800 75.73 0 0 5,900 6,700 5,100
07/01/2026 5,900 0.5 (9.26%) 100 0.59 0 0 5,400 6,200 4,600
06/01/2026 5,300 -0.5 (-8.62%) 15,400 83.03 0 0 5,800 6,600 5,000
05/01/2026 5,500 -0.1 (-1.79%) 5,100 29.42 0 0 5,600 6,400 4,800
31/12/2025 5,800 0 (0%) 1,300 7.3 0 0 5,800 6,600 5,000
30/12/2025 5,800 0 (0%) 5,800 33.76 0 0 5,800 6,600 5,000
29/12/2025 5,800 0 (0%) 9,100 52.38 0 0 5,800 6,600 5,000
26/12/2025 5,900 -0.6 (-9.23%) 52,000 299.65 0 0 6,500 7,400 5,600
25/12/2025 6,000 0 (0%) 65,800 424.43 0 0 6,000 6,900 5,100
24/12/2025 6,000 0.7 (13.21%) 86,600 519.6 0 0 5,300 6,000 4,600
23/12/2025 5,300 -0.2 (-3.64%) 3,500 18.68 0 0 5,500 6,300 4,700
22/12/2025 5,600 0 (0%) 5,000 27.4 0 0 5,600 6,400 4,800
19/12/2025 5,600 0.2 (3.7%) 4,600 25.76 0 0 5,400 6,200 4,600
18/12/2025 5,600 0 (0%) 11,700 63.02 0 0 5,600 6,400 4,800
17/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/12/2025 5,600 0 (0%) 5,700 32.04 0 0 5,600 6,400 4,800
15/12/2025 5,600 0 (0%) 82,300 460.98 0 0 5,600 6,400 4,800
12/12/2025 5,600 -0.1 (-1.75%) 14,200 79.56 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 300 1.71 0 0 5,700 6,500 4,900
10/12/2025 5,700 0.1 (1.79%) 7,900 45.03 0 0 5,600 6,400 4,800
09/12/2025 5,600 0 (0%) 6,400 35.54 0 0 5,600 6,400 4,800
08/12/2025 5,600 0 (0%) 11,299 63.35 0 0 5,600 6,400 4,800
05/12/2025 5,600 0 (0%) 8,500 47.8 0 0 5,600 6,400 4,800
04/12/2025 5,600 -0.1 (-1.75%) 23,702 132.86 0 0 5,700 6,500 4,900
03/12/2025 5,700 -0.2 (-3.39%) 18,500 104.56 0 0 5,900 6,700 5,100
02/12/2025 5,700 -0.9 (-13.64%) 31,400 185.27 0 0 6,600 7,500 5,700
01/12/2025 7,000 0.8 (12.9%) 57,200 379.25 0 0 6,200 7,100 5,300
28/11/2025 6,200 0.8 (14.81%) 45,900 284.28 0 0 5,400 6,200 4,600
27/11/2025 5,200 -0.7 (-11.86%) 1,000 5.43 0 0 5,900 6,700 5,100
26/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/11/2025 6,200 0.8 (14.81%) 200 1.18 0 0 5,400 6,200 4,600
19/11/2025 5,100 -0.7 (-12.07%) 200 1.07 0 0 5,800 6,600 5,000
18/11/2025 5,800 0 (0%) 400 2.32 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 2 0.01 0 0 5,800 6,600 5,000
13/11/2025 5,800 0.2 (3.57%) 300 1.74 0 0 5,600 6,400 4,800
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/11/2025 5,600 0 (0%) 2,000 11.2 0 0 5,600 6,400 4,800
10/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800

Historical Data-ko - BSC

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