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
06/02/2026 5,700 0 (0%) 468,751 2,615.58 0 0 5,700 6,200 5,200
05/02/2026 5,700 0 (0%) 533,361 3,001.94 0 0 5,700 6,200 5,200
04/02/2026 5,700 -0.1 (-1.72%) 825,161 4,654.02 0 0 5,800 6,300 5,300
03/02/2026 5,800 0.2 (3.57%) 764,500 4,349.36 0 0 5,600 6,100 5,100
02/02/2026 5,600 -0.2 (-3.45%) 478,127 2,685.03 0 0 5,800 6,300 5,300
30/01/2026 5,800 0 (0%) 478,703 2,721.41 979,000 6,167.7 5,800 6,300 5,300
29/01/2026 5,800 0 (0%) 116,759 669.56 0 0 5,800 6,300 5,300
28/01/2026 5,800 0 (0%) 210,857 1,211.99 0 0 5,800 6,300 5,300
27/01/2026 5,800 0 (0%) 914,357 5,266.51 0 0 5,800 6,300 5,300
26/01/2026 5,800 -0.2 (-3.33%) 226,984 1,328.27 0 0 6,000 6,600 5,400
23/01/2026 6,000 0 (0%) 923,600 5,555.51 0 0 6,000 6,600 5,400
22/01/2026 6,000 0.3 (5.26%) 2,767,465 16,198.6 0 0 5,700 6,200 5,200
21/01/2026 5,700 0 (0%) 1,138,341 6,477.09 0 0 5,700 6,200 5,200
20/01/2026 5,700 0 (0%) 957,920 5,458.87 0 0 5,700 6,200 5,200
19/01/2026 5,700 0 (0%) 1,174,020 6,685.17 0 0 5,700 6,200 5,200
16/01/2026 5,700 0 (0%) 721,919 4,109. 0 0 5,700 6,200 5,200
15/01/2026 5,700 0 (0%) 522,321 2,973.34 0 0 5,700 6,200 5,200
14/01/2026 5,700 -0.2 (-3.39%) 148,207 849.26 0 0 5,900 6,400 5,400
13/01/2026 5,900 0 (0%) 331,887 1,923.7 0 0 5,900 6,400 5,400
12/01/2026 5,900 0 (0%) 445,461 2,582.72 0 0 5,900 6,400 5,400
09/01/2026 5,900 0 (0%) 550,911 3,183.87 0 0 5,900 6,400 5,400
08/01/2026 5,900 0 (0%) 516,331 2,991.76 0 0 5,900 6,400 5,400
07/01/2026 5,900 0 (0%) 1,272,000 7,378.82 0 0 5,900 6,400 5,400
06/01/2026 5,900 0 (0%) 2,812,901 16,342.75 0 0 5,900 6,400 5,400
05/01/2026 5,900 0 (0%) 236,712 1,382.74 0 0 5,900 6,400 5,400
31/12/2025 5,900 0 (0%) 238,501 1,375.65 0 0 5,900 6,400 5,400
30/12/2025 5,900 0 (0%) 220,960 1,290.24 0 0 5,900 6,400 5,400
29/12/2025 5,900 0 (0%) 212,510 1,241.13 0 0 5,900 6,400 5,400
26/12/2025 5,900 0 (0%) 243,003 1,425.52 0 0 5,900 6,400 5,400
25/12/2025 5,900 -0.2 (-3.28%) 241,932 1,449.12 0 0 6,100 6,700 5,500
24/12/2025 6,100 0 (0%) 233,869 1,409.34 0 0 6,100 6,700 5,500
23/12/2025 6,100 -0.1 (-1.61%) 268,104 1,622.39 0 0 6,200 6,800 5,600
22/12/2025 6,200 0.1 (1.64%) 179,007 1,092.72 0 0 6,100 6,700 5,500
19/12/2025 6,100 0 (0%) 315,272 1,914.49 0 0 6,100 6,700 5,500
18/12/2025 6,100 0.1 (1.67%) 147,510 897.59 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 175,314 1,065.96 0 0 6,100 6,700 5,500
16/12/2025 6,100 0 (0%) 486,853 2,998.84 0 0 6,100 6,700 5,500
15/12/2025 6,100 -0.1 (-1.61%) 252,767 1,548.81 0 0 6,200 6,800 5,600
12/12/2025 6,200 -0.2 (-3.13%) 489,993 3,095.2 0 0 6,400 7,000 5,800
11/12/2025 6,400 0 (0%) 463,000 2,964 462,000 2,772 6,400 7,000 5,800
10/12/2025 6,400 0.1 (1.59%) 1,124,288 7,132.93 0 0 6,300 6,900 5,700
09/12/2025 6,300 0.2 (3.28%) 1,189,312 7,378.97 0 0 6,100 6,700 5,500
08/12/2025 6,100 -0.1 (-1.61%) 599,903 3,665.36 0 0 6,200 6,800 5,600
05/12/2025 6,200 0 (0%) 2,781,005 17,173.38 0 0 6,200 6,800 5,600
04/12/2025 6,200 -0.2 (-3.13%) 906,421 5,736.23 0 0 6,400 7,000 5,800
03/12/2025 6,400 0.5 (8.47%) 2,420,938 15,101.96 0 0 5,900 6,400 5,400
02/12/2025 5,900 0 (0%) 397,173 2,306.78 0 0 5,900 6,400 5,400
01/12/2025 5,900 0 (0%) 546,756 3,222.3 0 0 5,900 6,400 5,400
28/11/2025 5,900 -0.1 (-1.67%) 439,148 2,594.27 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 214,625 1,276.17 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 285,932 1,698.51 0 0 6,000 6,600 5,400
25/11/2025 6,000 0 (0%) 282,500 1,679. 0 0 6,000 6,600 5,400
24/11/2025 6,000 0 (0%) 392,605 2,356.65 0 0 6,000 6,600 5,400
21/11/2025 6,000 -0.1 (-1.64%) 1,002,208 6,013.72 0 0 6,100 6,700 5,500
20/11/2025 6,100 -0.2 (-3.17%) 670,602 4,137.79 0 0 6,300 6,900 5,700
19/11/2025 6,300 0 (0%) 945,717 5,895.03 0 0 6,300 6,900 5,700
18/11/2025 6,300 -0.3 (-4.55%) 4,320,457 27,425.49 0 0 6,600 7,200 6,000
17/11/2025 6,600 0.2 (3.13%) 1,727,591 11,246.99 0 0 6,400 7,000 5,800
14/11/2025 6,400 -0.1 (-1.54%) 305,416 1,939.13 0 0 6,500 7,100 5,900
13/11/2025 6,500 -0.1 (-1.52%) 172,351 1,121.29 0 0 6,600 7,200 6,000
12/11/2025 6,600 0.3 (4.76%) 674,601 4,331.53 0 0 6,300 6,900 5,700
11/11/2025 6,300 0 (0%) 449,100 2,853.58 0 0 6,300 6,900 5,700
10/11/2025 6,300 0 (0%) 536,985 3,336.81 0 0 6,300 6,900 5,700
07/11/2025 6,300 0 (0%) 514,364 3,189.64 0 0 6,300 6,900 5,700
06/11/2025 6,300 0 (0%) 457,763 2,861.32 0 0 6,300 6,900 5,700
05/11/2025 6,300 -0.2 (-3.08%) 347,522 2,184.44 0 0 6,500 7,100 5,900
04/11/2025 6,500 0.1 (1.56%) 887,300 5,548.24 0 0 6,400 7,000 5,800
03/11/2025 6,400 0 (0%) 596,025 3,848.1 0 0 6,400 7,000 5,800
31/10/2025 6,400 -0.1 (-1.54%) 1,400,838 8,994.68 0 0 6,500 7,100 5,900
30/10/2025 6,500 -0.2 (-2.99%) 1,401,977 9,277.78 0 0 6,700 7,300 6,100
29/10/2025 6,700 -0.1 (-1.47%) 928,696 6,213.37 0 0 6,800 7,400 6,200
28/10/2025 6,800 0 (0%) 957,700 6,449.19 0 0 6,800 7,400 6,200
27/10/2025 6,800 0 (0%) 1,766,410 12,184.13 0 0 6,800 7,400 6,200
24/10/2025 6,800 0.3 (4.62%) 1,422,449 9,447.46 0 0 6,500 7,100 5,900
23/10/2025 6,500 0.1 (1.56%) 1,744,275 11,396.09 0 0 6,400 7,000 5,800
22/10/2025 6,400 0 (0%) 803,496 5,098.62 0 0 6,400 7,000 5,800
21/10/2025 6,400 0.1 (1.59%) 1,237,859 7,731.32 0 0 6,300 6,900 5,700
20/10/2025 6,300 -0.5 (-7.35%) 973,498 6,394.99 0 0 6,800 7,400 6,200
17/10/2025 6,800 0.1 (1.49%) 2,639,270 18,132.43 0 0 6,700 7,300 6,100
16/10/2025 6,700 0.1 (1.52%) 1,546,357 10,251.25 0 0 6,600 7,200 6,000
15/10/2025 6,600 0 (0%) 674,432 4,432.49 0 0 6,600 7,200 6,000
14/10/2025 6,600 -0.1 (-1.49%) 1,752,669 11,874.51 0 0 6,700 7,300 6,100
13/10/2025 6,700 0.3 (4.69%) 847,816 5,419.91 0 0 6,400 7,000 5,800
10/10/2025 6,400 -0.1 (-1.54%) 585,380 3,750.02 0 0 6,500 7,100 5,900
09/10/2025 6,500 0 (0%) 368,764 2,403.83 0 0 6,500 7,100 5,900
08/10/2025 6,500 -0.1 (-1.52%) 672,808 4,382.87 0 0 6,600 7,200 6,000
07/10/2025 6,600 0 (0%) 761,281 4,967.57 0 0 6,600 7,200 6,000
06/10/2025 6,600 -0.2 (-2.94%) 1,584,778 10,532.71 0 0 6,800 7,400 6,200
03/10/2025 6,800 -0.2 (-2.86%) 1,952,354 13,233.06 0 0 7,000 7,700 6,300
02/10/2025 7,000 0.2 (2.94%) 8,159,015 57,264.99 0 0 6,800 7,400 6,200
01/10/2025 6,800 0.2 (3.03%) 1,248,265 8,310.98 0 0 6,600 7,200 6,000
30/09/2025 6,600 0.2 (3.13%) 1,930,884 12,538.19 0 0 6,400 7,000 5,800
29/09/2025 6,400 0 (0%) 1,235,559 8,029.66 0 0 6,400 7,000 5,800
26/09/2025 6,400 0.1 (1.59%) 1,100,081 6,999.28 0 0 6,300 6,900 5,700
25/09/2025 6,300 0.3 (5%) 2,338,745 14,570.01 0 0 6,000 6,600 5,400
24/09/2025 6,000 0 (0%) 238,458 1,414.55 0 0 6,000 6,600 5,400
23/09/2025 6,000 0.2 (3.45%) 307,180 1,803.19 0 0 5,800 6,300 5,300
22/09/2025 5,800 -0.4 (-6.45%) 785,669 4,672.35 0 0 6,200 6,800 5,600
19/09/2025 6,200 0.1 (1.64%) 483,740 2,937.6 0 0 6,100 6,700 5,500
18/09/2025 6,100 0 (0%) 940,852 5,742.38 0 0 6,100 6,700 5,500
17/09/2025 6,100 -0.1 (-1.61%) 873,501 5,295.89 0 0 6,200 6,800 5,600
16/09/2025 6,200 0.1 (1.64%) 1,581,295 9,762.32 0 0 6,100 6,700 5,500
15/09/2025 6,100 0.5 (8.93%) 2,460,573 14,799.35 0 0 5,600 6,100 5,100
12/09/2025 5,600 0 (0%) 415,600 2,349.62 0 0 5,600 6,100 5,100
11/09/2025 5,600 -0.1 (-1.75%) 537,665 3,010.9 0 0 5,700 6,200 5,200
10/09/2025 5,700 0 (0%) 241,200 1,357.59 0 0 5,700 6,200 5,200
09/09/2025 5,700 0.2 (3.64%) 894,500 4,945.37 0 0 5,500 6,000 5,000
08/09/2025 5,500 -0.2 (-3.51%) 1,384,899 7,658.91 0 0 5,700 6,200 5,200
05/09/2025 5,700 -0.4 (-6.56%) 1,114,972 6,509.92 0 0 6,100 6,700 5,500
04/09/2025 6,100 0 (0%) 749,176 4,531.51 0 0 6,100 6,700 5,500
03/09/2025 6,100 0.2 (3.39%) 1,084,878 6,468.82 0 0 5,900 6,400 5,400
29/08/2025 5,900 0.2 (3.51%) 2,154,531 12,264.12 0 0 5,700 6,200 5,200
28/08/2025 5,700 -0.1 (-1.72%) 528,967 2,996.44 0 0 5,800 6,300 5,300
27/08/2025 5,800 0 (0%) 1,131,807 6,455.87 0 0 5,800 6,300 5,300
26/08/2025 5,800 0.1 (1.75%) 580,405 3,317.5 0 0 5,700 6,200 5,200
25/08/2025 5,700 -0.1 (-1.72%) 618,373 3,517.53 0 0 5,800 6,300 5,300
22/08/2025 5,800 -0.4 (-6.45%) 661,957 3,912.84 0 0 6,200 6,800 5,600
21/08/2025 6,200 0.5 (8.77%) 3,202,704 19,316.28 0 0 5,700 6,200 5,200
20/08/2025 5,700 -0.2 (-3.39%) 1,148,821 6,502.73 0 0 5,900 6,400 5,400
19/08/2025 5,900 0.1 (1.72%) 574,719 3,348.49 0 0 5,800 6,300 5,300
18/08/2025 5,800 -0.1 (-1.69%) 660,859 3,842.84 0 0 5,900 6,400 5,400
15/08/2025 5,900 -0.1 (-1.67%) 990,824 5,822.54 0 0 6,000 6,600 5,400
14/08/2025 6,000 -0.1 (-1.64%) 2,306,411 13,694.14 59,000 348.1 6,100 6,700 5,500
13/08/2025 6,100 0.1 (1.67%) 818,184 4,921.93 0 0 6,000 6,600 5,400
12/08/2025 6,000 -0.2 (-3.23%) 705,540 4,284.34 0 0 6,200 6,800 5,600
11/08/2025 6,200 0.1 (1.64%) 1,274,494 7,930.41 0 0 6,100 6,700 5,500
08/08/2025 6,100 0 (0%) 1,471,619 8,825.73 0 0 6,100 6,700 5,500

Historical Data-ko - BSC

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