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
01/04/2026 5,500 0.1 (1.85%) 8,900 48.95 0 0 5,400 6,200 4,600
31/03/2026 5,400 0.1 (1.89%) 10,800 58.12 0 0 5,300 6,000 4,600
30/03/2026 5,300 -0.2 (-3.64%) 8,599 45.53 0 0 5,500 6,300 4,700
27/03/2026 5,400 0.1 (1.89%) 5,300 29.22 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 4,700 24.92 0 0 5,300 6,000 4,600
25/03/2026 5,400 0 (0%) 66,400 354.75 0 0 5,400 6,200 4,600
24/03/2026 6,000 0.7 (13.21%) 22,101 120.38 0 0 5,300 6,000 4,600
23/03/2026 5,200 -0.4 (-7.14%) 6,800 35.89 0 0 5,600 6,400 4,800
20/03/2026 5,600 -0.3 (-5.08%) 43,200 240.6 0 0 5,900 6,700 5,100
19/03/2026 5,900 -0.1 (-1.67%) 54,800 325.05 0 0 6,000 6,900 5,100
18/03/2026 6,000 0.7 (13.21%) 177,800 1,066.56 0 0 5,300 6,000 4,600
17/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
16/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/03/2026 5,200 -0.6 (-10.34%) 2,100 11.04 0 0 5,800 6,600 5,000
11/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/03/2026 5,800 0.2 (3.57%) 2,017 11.77 0 0 5,600 6,400 4,800
09/03/2026 5,600 0 (0%) 7,900 44.24 0 0 5,600 6,400 4,800
06/03/2026 5,600 -0.1 (-1.75%) 100 0.56 0 0 5,700 6,500 4,900
05/03/2026 5,700 0.1 (1.79%) 3,000 17.1 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 1,000 5.6 0 0 5,600 6,400 4,800
03/03/2026 5,500 -0.1 (-1.79%) 5,000 27.82 0 0 5,600 6,400 4,800
02/03/2026 5,600 0 (0%) 100 0.56 0 0 5,600 6,400 4,800
27/02/2026 5,600 0.1 (1.82%) 7,500 42 0 0 5,500 6,300 4,700
26/02/2026 5,500 -0.1 (-1.79%) 100 0.55 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 900 5.04 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 100 0.56 0 0 5,600 6,400 4,800
13/02/2026 5,600 0.1 (1.82%) 100 0.56 0 0 5,500 6,300 4,700
12/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/02/2026 5,500 0 (0%) 1,000 5.5 0 0 5,500 6,300 4,700
10/02/2026 5,500 0 (0%) 19,000 104.5 0 0 5,500 6,300 4,700
09/02/2026 5,500 -0.1 (-1.79%) 25,500 140.25 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 1,000 5.6 0 0 5,600 6,400 4,800
04/02/2026 5,600 0 (0%) 1,000 5.6 0 0 5,600 6,400 4,800
03/02/2026 5,600 0.1 (1.82%) 1,000 5.6 0 0 5,500 6,300 4,700
02/02/2026 5,500 -0.1 (-1.79%) 500 2.75 0 0 5,600 6,400 4,800
30/01/2026 5,600 0 (0%) 300 1.68 0 0 5,600 6,400 4,800
29/01/2026 5,600 0.1 (1.82%) 100 0.56 0 0 5,500 6,300 4,700
28/01/2026 5,500 0 (0%) 1,000 5.5 0 0 5,500 6,300 4,700
27/01/2026 5,500 0 (0%) 1,200 6.6 0 0 5,500 6,300 4,700
26/01/2026 5,500 0 (0%) 67,800 373.01 0 0 5,500 6,300 4,700
23/01/2026 5,500 -0.1 (-1.79%) 38,300 210.76 0 0 5,600 6,400 4,800
22/01/2026 5,700 0.2 (3.64%) 1,100 6.13 0 0 5,500 6,300 4,700
21/01/2026 5,500 -0.1 (-1.79%) 5,600 30.9 0 0 5,600 6,400 4,800
20/01/2026 5,500 -0.2 (-3.51%) 119,000 670.07 0 0 5,700 6,500 4,900
19/01/2026 5,700 -0.3 (-5%) 100 0.57 0 0 6,000 6,900 5,100
16/01/2026 6,000 0.3 (5.26%) 700 4.2 0 0 5,700 6,500 4,900
15/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/01/2026 5,700 -0.1 (-1.72%) 16,200 92.55 0 0 5,800 6,600 5,000
13/01/2026 5,800 0 (0%) 5,200 30.16 0 0 5,800 6,600 5,000
12/01/2026 5,800 0 (0%) 3,100 17.98 0 0 5,800 6,600 5,000
09/01/2026 5,800 0 (0%) 400 2.32 0 0 5,800 6,600 5,000
08/01/2026 5,800 0 (0%) 0 0 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 -0.2 (-3.33%) 100 0.58 0 0 6,000 6,900 5,100
31/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/12/2025 6,000 0.5 (9.09%) 88,001 528.01 0 0 5,500 6,300 4,700
29/12/2025 5,500 -0.5 (-8.33%) 3,000 16.51 0 0 6,000 6,900 5,100
26/12/2025 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800
25/12/2025 5,600 -0.4 (-6.67%) 100 0.56 0 0 6,000 6,900 5,100
24/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/12/2025 6,000 0.7 (13.21%) 100 0.6 0 0 5,300 6,000 4,600
19/12/2025 6,000 0.4 (7.14%) 400 2.12 0 0 5,600 6,400 4,800
18/12/2025 5,600 0 (0%) 0 0 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 -0.7 (-11.11%) 1,000 5.6 0 0 6,300 7,200 5,400
15/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/12/2025 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
08/12/2025 5,700 -0.5 (-8.06%) 300 1.71 0 0 6,200 7,100 5,300
05/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/12/2025 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,600 5,000
03/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/12/2025 6,200 0 (0%) 700 4.08 0 0 6,200 7,100 5,300
01/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
28/11/2025 6,300 0 (0%) 1,000 6.24 0 0 6,300 7,200 5,400
27/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/11/2025 6,300 0.3 (5%) 1,000 6.25 0 0 6,000 6,900 5,100
20/11/2025 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
19/11/2025 6,200 0 (0%) 200 1.19 0 0 6,200 7,100 5,300
18/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
14/11/2025 6,200 0 (0%) 700 4.34 0 0 6,200 7,100 5,300
13/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/11/2025 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,600 5,000
10/11/2025 5,800 -0.5 (-7.94%) 100 0.58 0 0 6,300 7,200 5,400
07/11/2025 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
06/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/11/2025 6,200 0.1 (1.64%) 1,100 6.82 0 0 6,100 7,000 5,200
04/11/2025 6,500 0.6 (10.17%) 6,116 37.2 0 0 5,900 6,700 5,100
03/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
31/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/10/2025 6,200 0.2 (3.33%) 300 1.78 0 0 6,000 6,900 5,100
29/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/10/2025 6,000 0.2 (3.45%) 500 3 0 0 5,800 6,600 5,000
27/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/10/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
22/10/2025 5,800 -0.1 (-1.69%) 1,000 5.8 0 0 5,900 6,700 5,100
21/10/2025 5,900 -0.1 (-1.67%) 400 2.36 0 0 6,000 6,900 5,100
20/10/2025 6,000 -0.3 (-4.76%) 12,000 72 0 0 6,300 7,200 5,400
17/10/2025 6,300 -0.1 (-1.56%) 500 3.15 0 0 6,400 7,300 5,500
16/10/2025 6,000 0 (0%) 20,500 130.9 0 0 6,000 6,900 5,100
15/10/2025 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
14/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/10/2025 6,300 0 (0%) 6,100 36.63 0 0 6,300 7,200 5,400
06/10/2025 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
03/10/2025 6,100 -0.2 (-3.17%) 300 1.86 0 0 6,300 7,200 5,400
02/10/2025 6,300 0.2 (3.28%) 300 1.88 0 0 6,100 7,000 5,200
01/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200

Historical Data-ko - BSC

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