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 5,800 0.3 (5.45%) 1,509,900 9,002.33 0 0 5,500 6,000 5,000
01/04/2026 5,500 0.5 (10%) 471,859 2,570.8 0 0 5,000 5,500 4,500
31/03/2026 5,000 0.2 (4.17%) 433,649 2,165.72 0 0 4,800 5,200 4,400
30/03/2026 4,800 0.1 (2.13%) 81,585 383.81 0 0 4,700 5,100 4,300
27/03/2026 4,700 0 (0%) 86,742 407.52 0 0 4,700 5,100 4,300
26/03/2026 4,700 0 (0%) 76,019 357.83 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 90,137 423.67 0 0 4,700 5,100 4,300
24/03/2026 4,700 0.1 (2.17%) 216,426 1,032.94 0 0 4,600 5,000 4,200
23/03/2026 4,600 -0.4 (-8%) 274,535 1,300.04 0 0 5,000 5,500 4,500
20/03/2026 5,000 0.1 (2.04%) 354,921 1,758.91 0 0 4,900 5,300 4,500
19/03/2026 4,900 -0.1 (-2%) 154,314 774.55 0 0 5,000 5,500 4,500
18/03/2026 5,000 0 (0%) 122,176 594.48 0 0 5,000 5,500 4,500
17/03/2026 5,000 -0.1 (-1.96%) 161,054 793.95 0 0 5,100 5,600 4,600
16/03/2026 5,100 0 (0%) 114,448 575.38 0 0 5,100 5,600 4,600
13/03/2026 5,100 -0.1 (-1.92%) 358,500 1,900.5 0 0 5,200 5,700 4,700
12/03/2026 5,200 0.2 (4%) 370,149 1,897.72 0 0 5,000 5,500 4,500
11/03/2026 5,000 -0.2 (-3.85%) 253,036 1,268.67 0 0 5,200 5,700 4,700
10/03/2026 5,200 0.1 (1.96%) 544,229 2,926.52 0 0 5,100 5,600 4,600
09/03/2026 5,100 0.4 (8.51%) 844,026 4,257.81 0 0 4,700 5,100 4,300
06/03/2026 4,700 -0.4 (-7.84%) 188,300 910.84 0 0 5,100 5,600 4,600
05/03/2026 5,100 0.3 (6.25%) 559,817 2,895.72 0 0 4,800 5,200 4,400
04/03/2026 4,800 0 (0%) 266,198 1,281.86 0 0 4,800 5,200 4,400
03/03/2026 4,800 0.1 (2.13%) 189,873 896.95 0 0 4,700 5,100 4,300
02/03/2026 4,700 0.1 (2.17%) 224,546 1,021.75 0 0 4,600 5,000 4,200
27/02/2026 4,600 0 (0%) 90,105 411.39 0 0 4,600 5,000 4,200
26/02/2026 4,600 0 (0%) 69,280 314.86 0 0 4,600 5,000 4,200
25/02/2026 4,600 0 (0%) 64,001 288.05 0 0 4,600 5,000 4,200
24/02/2026 4,600 0 (0%) 21,205 96.4 0 0 4,600 5,000 4,200
23/02/2026 4,600 0.2 (4.55%) 91,480 417.47 0 0 4,400 4,800 4,000
13/02/2026 4,400 0 (0%) 25,895 113.87 0 0 4,400 4,800 4,000
12/02/2026 4,400 0 (0%) 11,503 50.84 0 0 4,400 4,800 4,000
11/02/2026 4,400 0 (0%) 92,300 403.56 0 0 4,400 4,800 4,000
10/02/2026 4,400 0 (0%) 83,417 366.1 0 0 4,400 4,800 4,000
09/02/2026 4,400 -0.1 (-2.22%) 46,141 206.62 0 0 4,500 4,900 4,100
06/02/2026 4,500 -0.1 (-2.17%) 148,418 668.16 0 0 4,600 5,000 4,200
05/02/2026 4,600 -0.1 (-2.13%) 73,505 338.99 0 0 4,700 5,100 4,300
04/02/2026 4,700 0.1 (2.17%) 170,780 803.2 0 0 4,600 5,000 4,200
03/02/2026 4,600 -0.2 (-4.17%) 421,700 1,933.76 0 0 4,800 5,200 4,400
02/02/2026 4,800 -0.4 (-7.69%) 327,312 1,558.37 0 0 5,200 5,700 4,700
30/01/2026 5,200 0 (0%) 530,278 2,891.39 0 0 5,200 5,700 4,700
29/01/2026 5,200 0.4 (8.33%) 493,728 2,514.36 0 0 4,800 5,200 4,400
28/01/2026 4,800 0.1 (2.13%) 131,044 615.61 0 0 4,700 5,100 4,300
27/01/2026 4,700 0 (0%) 82,735 380.08 0 0 4,700 5,100 4,300
26/01/2026 4,700 0.1 (2.17%) 49,863 229.85 0 0 4,600 5,000 4,200
23/01/2026 4,600 -0.1 (-2.13%) 145,301 669.58 0 0 4,700 5,100 4,300
22/01/2026 4,700 0 (0%) 63,013 294.37 0 0 4,700 5,100 4,300
21/01/2026 4,700 0 (0%) 116,185 536.69 0 0 4,700 5,100 4,300
20/01/2026 4,700 -0.1 (-2.08%) 63,633 299.95 0 0 4,800 5,200 4,400
19/01/2026 4,800 0.1 (2.13%) 57,301 270.91 0 0 4,700 5,100 4,300
16/01/2026 4,700 -0.2 (-4.08%) 93,204 441.15 0 0 4,900 5,300 4,500
15/01/2026 4,900 0 (0%) 106,133 505.73 0 0 4,900 5,300 4,500
14/01/2026 4,900 0.1 (2.08%) 133,863 635.33 0 0 4,800 5,200 4,400
13/01/2026 4,800 -0.2 (-4%) 158,199 770.88 0 0 5,000 5,500 4,500
12/01/2026 5,000 0.3 (6.38%) 213,011 1,040.4 0 0 4,700 5,100 4,300
09/01/2026 4,700 -0.3 (-6%) 313,722 1,485.86 0 0 5,000 5,500 4,500
08/01/2026 5,000 -0.5 (-9.09%) 348,628 1,773.03 0 0 5,500 6,000 5,000
07/01/2026 5,500 0.2 (3.77%) 418,859 2,306.2 0 0 5,300 5,800 4,800
06/01/2026 5,300 0.4 (8.16%) 649,441 3,415.05 0 0 4,900 5,300 4,500
05/01/2026 4,900 0.4 (8.89%) 298,746 1,443.98 0 0 4,500 4,900 4,100
31/12/2025 4,500 0 (0%) 21,400 94.17 0 0 4,500 4,900 4,100
30/12/2025 4,500 0 (0%) 10,065 44.3 0 0 4,500 4,900 4,100
29/12/2025 4,500 0 (0%) 4,903 21.59 0 0 4,500 4,900 4,100
26/12/2025 4,500 0 (0%) 44,600 196.28 0 0 4,500 4,900 4,100
25/12/2025 4,500 0 (0%) 40,800 180.8 0 0 4,500 4,900 4,100
24/12/2025 4,500 0.1 (2.27%) 17,700 77.89 0 0 4,400 4,800 4,000
23/12/2025 4,400 -0.1 (-2.22%) 37,600 165.44 0 0 4,500 4,900 4,100
22/12/2025 4,500 0.1 (2.27%) 17,500 77.03 0 0 4,400 4,800 4,000
19/12/2025 4,400 0 (0%) 83,400 361.51 0 0 4,400 4,800 4,000
18/12/2025 4,400 0 (0%) 7,600 32.94 0 0 4,400 4,800 4,000
17/12/2025 4,400 0 (0%) 5,805 25.36 0 0 4,400 4,800 4,000
16/12/2025 4,400 0 (0%) 10,801 46.87 0 0 4,400 4,800 4,000
15/12/2025 4,400 -0.1 (-2.22%) 9,100 40.04 0 0 4,500 4,900 4,100
12/12/2025 4,500 0 (0%) 10,500 45.9 0 0 4,500 4,900 4,100
11/12/2025 4,500 0.1 (2.27%) 10,500 46.21 0 0 4,400 4,800 4,000
10/12/2025 4,400 0 (0%) 9,807 42.95 0 0 4,400 4,800 4,000
09/12/2025 4,400 -0.1 (-2.22%) 20,500 90.21 0 0 4,500 4,900 4,100
08/12/2025 4,500 0 (0%) 10,200 44.92 0 0 4,500 4,900 4,100
05/12/2025 4,500 0 (0%) 9,900 43.94 0 0 4,500 4,900 4,100
04/12/2025 4,500 0 (0%) 51,100 226.35 0 0 4,500 4,900 4,100
03/12/2025 4,500 0 (0%) 26,100 114.85 0 0 4,500 4,900 4,100
02/12/2025 4,500 0.1 (2.27%) 22,700 99.89 0 0 4,400 4,800 4,000
01/12/2025 4,400 0 (0%) 14,500 64.72 0 0 4,400 4,800 4,000
28/11/2025 4,400 -0.1 (-2.22%) 28,147 123.86 0 0 4,500 4,900 4,100
27/11/2025 4,500 0 (0%) 20,100 89.45 0 0 4,500 4,900 4,100
26/11/2025 4,500 0 (0%) 3,100 13.65 0 0 4,500 4,900 4,100
25/11/2025 4,500 0 (0%) 35,700 158.12 0 0 4,500 4,900 4,100
24/11/2025 4,500 0.1 (2.27%) 13,500 59.25 0 0 4,400 4,800 4,000
21/11/2025 4,400 -0.1 (-2.22%) 89,400 393.24 0 0 4,500 4,900 4,100
20/11/2025 4,500 0 (0%) 25,900 114.25 0 0 4,500 4,900 4,100
19/11/2025 4,500 0 (0%) 1,611 7.25 0 0 4,500 4,900 4,100
18/11/2025 4,500 0 (0%) 6,203 27.35 0 0 4,500 4,900 4,100
17/11/2025 4,500 0.1 (2.27%) 5,600 25.19 0 0 4,400 4,800 4,000
14/11/2025 4,400 -0.1 (-2.22%) 9,308 41.55 0 0 4,500 4,900 4,100
13/11/2025 4,500 0 (0%) 36,800 165.6 0 0 4,500 4,900 4,100
12/11/2025 4,500 0 (0%) 9,900 43.69 0 0 4,500 4,900 4,100
11/11/2025 4,500 0 (0%) 59,700 262.46 0 0 4,500 4,900 4,100
10/11/2025 4,500 0 (0%) 8,000 35.24 0 0 4,500 4,900 4,100
07/11/2025 4,500 0 (0%) 2,800 12.37 0 0 4,500 4,900 4,100
06/11/2025 4,500 0 (0%) 2,100 9.41 0 0 4,500 4,900 4,100
05/11/2025 4,500 0 (0%) 14,600 65.7 0 0 4,500 4,900 4,100
04/11/2025 4,500 0 (0%) 64,400 288.41 0 0 4,500 4,900 4,100
03/11/2025 4,500 0 (0%) 30,000 135.05 0 0 4,500 4,900 4,100
31/10/2025 4,500 -0.1 (-2.17%) 55,545 251.33 0 0 4,600 5,000 4,200
30/10/2025 4,600 0.1 (2.22%) 31,811 144.12 0 0 4,500 4,900 4,100
29/10/2025 4,500 0 (0%) 40,320 177.99 0 0 4,500 4,900 4,100
28/10/2025 4,500 0.1 (2.27%) 24,900 109.58 0 0 4,400 4,800 4,000
27/10/2025 4,400 0 (0%) 23,200 102.12 0 0 4,400 4,800 4,000
24/10/2025 4,400 -0.1 (-2.22%) 37,700 165.42 0 0 4,500 4,900 4,100
23/10/2025 4,500 0.1 (2.27%) 27,806 120.99 0 0 4,400 4,800 4,000
22/10/2025 4,400 0.1 (2.33%) 16,700 72.13 0 0 4,300 4,700 3,900
21/10/2025 4,300 -0.1 (-2.27%) 129,323 558.2 0 0 4,400 4,800 4,000
20/10/2025 4,400 -0.2 (-4.35%) 70,900 316.12 0 0 4,600 5,000 4,200
17/10/2025 4,600 0 (0%) 57,440 258.47 0 0 4,600 5,000 4,200
16/10/2025 4,600 0 (0%) 34,300 156.48 0 0 4,600 5,000 4,200
15/10/2025 4,600 0 (0%) 31,200 142.12 0 0 4,600 5,000 4,200
14/10/2025 4,600 0 (0%) 63,101 289.62 0 0 4,600 5,000 4,200
13/10/2025 4,600 -0.1 (-2.13%) 41,200 189.53 0 0 4,700 5,100 4,300
10/10/2025 4,700 0.1 (2.17%) 33,300 153.19 0 0 4,600 5,000 4,200
09/10/2025 4,600 -0.1 (-2.13%) 25,500 117.44 0 0 4,700 5,100 4,300
08/10/2025 4,700 0.1 (2.17%) 87,463 409.9 0 0 4,600 5,000 4,200
07/10/2025 4,600 -0.1 (-2.13%) 36,100 163.56 0 0 4,700 5,100 4,300
06/10/2025 4,700 0.1 (2.17%) 37,702 173.91 0 0 4,600 5,000 4,200
03/10/2025 4,600 0.1 (2.22%) 43,148 194.16 0 0 4,500 4,900 4,100
02/10/2025 4,500 -0.1 (-2.17%) 15,000 68.85 0 0 4,600 5,000 4,200

Historical Data-ko - BSC

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