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
13/02/2026 6,100 0 (0%) 9,127 55.39 0 0 6,100 7,000 5,200
12/02/2026 6,100 0 (0%) 1,069 6.47 0 0 6,100 7,000 5,200
11/02/2026 6,100 0.1 (1.67%) 375 2.27 0 0 6,000 6,900 5,100
10/02/2026 6,000 0.1 (1.69%) 14,835 88.45 0 0 5,900 6,700 5,100
09/02/2026 6,000 0 (0%) 22,672 134.25 0 0 6,000 6,900 5,100
06/02/2026 6,000 0 (0%) 7,301 43.53 0 0 6,000 6,900 5,100
05/02/2026 6,000 0 (0%) 12,541 75.37 0 0 6,000 6,900 5,100
04/02/2026 6,000 0 (0%) 5,304 31.91 0 0 6,000 6,900 5,100
03/02/2026 6,000 0 (0%) 3,600 21.61 0 0 6,000 6,900 5,100
02/02/2026 6,000 -0.1 (-1.64%) 13,806 83.12 0 0 6,100 7,000 5,200
30/01/2026 6,100 0 (0%) 18,930 114.8 0 0 6,100 7,000 5,200
29/01/2026 6,100 0.1 (1.67%) 12,102 73.79 0 0 6,000 6,900 5,100
28/01/2026 6,000 0.1 (1.69%) 16,224 97.24 0 0 5,900 6,700 5,100
27/01/2026 6,000 0 (0%) 31,515 186.8 0 0 6,000 6,900 5,100
26/01/2026 6,100 -0.1 (-1.61%) 71,306 430.02 0 0 6,200 7,100 5,300
23/01/2026 6,200 0 (0%) 9,106 56.5 0 0 6,200 7,100 5,300
22/01/2026 6,300 0.1 (1.61%) 10,917 67.47 0 0 6,200 7,100 5,300
21/01/2026 6,200 0 (0%) 9,830 60.78 0 0 6,200 7,100 5,300
20/01/2026 6,200 0.1 (1.64%) 17,703 110.59 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 7,102 43.33 0 0 6,100 7,000 5,200
16/01/2026 6,200 0 (0%) 50,390 307.23 0 0 6,200 7,100 5,300
15/01/2026 6,200 0.1 (1.64%) 14,406 89.21 0 0 6,100 7,000 5,200
14/01/2026 6,200 0.1 (1.64%) 34,013 207.69 0 0 6,100 7,000 5,200
13/01/2026 6,200 0 (0%) 34,570 211.76 0 0 6,200 7,100 5,300
12/01/2026 6,200 0 (0%) 8,113 50.62 0 0 6,200 7,100 5,300
09/01/2026 6,100 -0.1 (-1.61%) 11,308 69.68 0 0 6,200 7,100 5,300
08/01/2026 6,300 0 (0%) 30,652 190.61 0 0 6,300 7,200 5,400
07/01/2026 6,300 0.1 (1.61%) 25,000 156.92 0 0 6,200 7,100 5,300
06/01/2026 6,200 0 (0%) 31,704 196.66 0 0 6,200 7,100 5,300
05/01/2026 6,300 0.1 (1.61%) 917,018 5,709.6 0 0 6,200 7,100 5,300
31/12/2025 6,300 0 (0%) 9,457 59.05 0 0 6,300 7,200 5,400
30/12/2025 6,300 -0.1 (-1.56%) 16,854 105.95 0 0 6,400 7,300 5,500
29/12/2025 6,400 0.1 (1.59%) 11,517 73.19 0 0 6,300 7,200 5,400
26/12/2025 6,200 0 (0%) 29,367 183.84 0 0 6,200 7,100 5,300
25/12/2025 6,200 -0.1 (-1.59%) 69,142 427.1 0 0 6,300 7,200 5,400
24/12/2025 6,300 -0.1 (-1.56%) 93,632 590.22 0 0 6,400 7,300 5,500
23/12/2025 6,400 -0.1 (-1.54%) 39,810 255.73 0 0 6,500 7,400 5,600
22/12/2025 6,500 0 (0%) 157,021 1,027.2 0 0 6,500 7,400 5,600
19/12/2025 6,700 0.6 (9.84%) 52,601 344.26 0 0 6,100 7,000 5,200
18/12/2025 6,800 0.8 (13.33%) 3,416,436 20,805.82 4,541,727 23,162.81 6,000 6,900 5,100
17/12/2025 6,100 0 (0%) 36,251 218. 0 0 6,100 7,000 5,200
16/12/2025 6,200 0 (0%) 2,602 15.86 0 0 6,200 7,100 5,300
15/12/2025 6,100 0.1 (1.67%) 17,500 108.04 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 23,302 140. 0 0 6,000 6,900 5,100
11/12/2025 6,000 -0.1 (-1.64%) 95,799 575.19 0 0 6,100 7,000 5,200
10/12/2025 6,200 0.1 (1.64%) 8,647 52.75 0 0 6,100 7,000 5,200
09/12/2025 6,000 -0.1 (-1.64%) 40,412 244.78 0 0 6,100 7,000 5,200
08/12/2025 6,100 -0.1 (-1.61%) 6,701 41.21 0 0 6,200 7,100 5,300
05/12/2025 6,200 -0.1 (-1.59%) 11,534 71.64 0 0 6,300 7,200 5,400
04/12/2025 6,300 0.2 (3.28%) 8,800 55.03 0 0 6,100 7,000 5,200
03/12/2025 6,200 0.1 (1.64%) 13,902 84.92 0 0 6,100 7,000 5,200
02/12/2025 6,200 0.1 (1.64%) 16,100 98.55 0 0 6,100 7,000 5,200
01/12/2025 6,000 -0.1 (-1.64%) 9,514 57.84 0 0 6,100 7,000 5,200
28/11/2025 6,100 0 (0%) 11,005 67.13 0 0 6,100 7,000 5,200
27/11/2025 6,000 -0.1 (-1.64%) 8,207 49.84 0 0 6,100 7,000 5,200
26/11/2025 6,100 0 (0%) 29,307 179. 0 0 6,100 7,000 5,200
25/11/2025 6,100 -0.1 (-1.61%) 49,130 298.98 0 0 6,200 7,100 5,300
24/11/2025 6,100 -0.2 (-3.17%) 61,841 381.75 0 0 6,300 7,200 5,400
21/11/2025 6,300 0 (0%) 49,010 307.69 0 0 6,300 7,200 5,400
20/11/2025 6,400 0 (0%) 38,953 244.7 0 0 6,400 7,300 5,500
19/11/2025 6,300 -0.1 (-1.56%) 15,537 99.54 0 0 6,400 7,300 5,500
18/11/2025 6,500 0 (0%) 11,504 73.82 0 0 6,500 7,400 5,600
17/11/2025 6,600 0 (0%) 50,716 328.63 0 0 6,600 7,500 5,700
14/11/2025 6,500 -0.1 (-1.52%) 10,097 66.41 0 0 6,600 7,500 5,700
13/11/2025 6,500 -0.2 (-2.99%) 22,460 149.05 0 0 6,700 7,700 5,700
12/11/2025 6,800 0.5 (7.94%) 141,531 950.24 0 0 6,300 7,200 5,400
11/11/2025 6,400 0.2 (3.23%) 107,745 682.37 0 0 6,200 7,100 5,300
10/11/2025 6,400 0.2 (3.23%) 35,102 217.36 0 0 6,200 7,100 5,300
07/11/2025 6,300 0 (0%) 7,448 46.46 0 0 6,300 7,200 5,400
06/11/2025 6,300 -0.1 (-1.56%) 33,564 212.88 0 0 6,400 7,300 5,500
05/11/2025 6,500 0.2 (3.17%) 71,844 460.61 0 0 6,300 7,200 5,400
04/11/2025 6,300 0.1 (1.61%) 148,120 930.03 0 0 6,200 7,100 5,300
03/11/2025 6,200 0.2 (3.33%) 85,482 529.74 0 0 6,000 6,900 5,100
31/10/2025 6,100 0.2 (3.39%) 74,965 452.72 0 0 5,900 6,700 5,100
30/10/2025 5,900 0 (0%) 7,370 43.45 0 0 5,900 6,700 5,100
29/10/2025 5,900 0.1 (1.72%) 13,584 79.62 0 0 5,800 6,600 5,000
28/10/2025 5,800 0 (0%) 16,800 97.12 0 0 5,800 6,600 5,000
27/10/2025 5,800 -0.1 (-1.69%) 28,213 163.65 0 0 5,900 6,700 5,100
24/10/2025 5,800 -0.3 (-4.92%) 50,734 297.67 0 0 6,100 7,000 5,200
23/10/2025 6,000 0.3 (5.26%) 60,187 365.11 0 0 5,700 6,500 4,900
22/10/2025 5,800 0 (0%) 16,712 95.81 0 0 5,800 6,600 5,000
21/10/2025 5,800 0 (0%) 23,099 133.94 0 0 5,800 6,600 5,000
20/10/2025 5,800 -0.1 (-1.69%) 15,228 88.58 0 0 5,900 6,700 5,100
17/10/2025 5,900 0 (0%) 27,557 161.97 0 0 5,900 6,700 5,100
16/10/2025 5,900 -0.1 (-1.67%) 39,016 230.16 0 0 6,000 6,900 5,100
15/10/2025 5,900 -0.1 (-1.67%) 16,753 100.24 0 0 6,000 6,900 5,100
14/10/2025 5,900 -0.2 (-3.28%) 65,226 389.76 0 0 6,100 7,000 5,200
13/10/2025 6,100 0 (0%) 13,125 79.64 0 0 6,100 7,000 5,200
10/10/2025 6,100 -0.1 (-1.61%) 38,917 238.18 0 0 6,200 7,100 5,300
09/10/2025 6,200 0 (0%) 21,326 131.81 0 0 6,200 7,100 5,300
08/10/2025 6,300 0.1 (1.61%) 24,002 149.98 0 0 6,200 7,100 5,300
07/10/2025 6,200 0 (0%) 10,293 63.82 0 0 6,200 7,100 5,300
06/10/2025 6,200 -0.1 (-1.59%) 114,252 710.08 0 0 6,300 7,200 5,400
03/10/2025 6,300 0 (0%) 21,000 132.26 0 0 6,300 7,200 5,400
02/10/2025 6,300 0 (0%) 9,009 56.78 0 0 6,300 7,200 5,400
01/10/2025 6,300 0 (0%) 28,228 177.86 0 0 6,300 7,200 5,400
30/09/2025 6,300 0 (0%) 23,662 149.16 0 0 6,300 7,200 5,400
29/09/2025 6,400 0 (0%) 44,844 284.46 0 0 6,400 7,300 5,500
26/09/2025 6,500 0 (0%) 17,107 110.3 0 0 6,500 7,400 5,600
25/09/2025 6,500 0.1 (1.56%) 49,830 323.43 0 0 6,400 7,300 5,500
24/09/2025 6,400 0 (0%) 14,310 91.6 0 0 6,400 7,300 5,500
23/09/2025 6,400 0.1 (1.59%) 26,262 167.86 0 0 6,300 7,200 5,400
22/09/2025 6,300 -0.1 (-1.56%) 24,106 152.12 0 0 6,400 7,300 5,500
19/09/2025 6,400 0 (0%) 35,247 225.24 0 0 6,400 7,300 5,500
18/09/2025 6,400 0 (0%) 9,868 63.14 0 0 6,400 7,300 5,500
17/09/2025 6,400 0 (0%) 54,401 348.18 0 0 6,400 7,300 5,500
16/09/2025 6,400 0 (0%) 13,690 87.44 0 0 6,400 7,300 5,500
15/09/2025 6,400 0 (0%) 102,817 654.95 0 0 6,400 7,300 5,500
12/09/2025 6,400 0.1 (1.59%) 15,820 101.28 0 0 6,300 7,200 5,400
11/09/2025 6,400 0 (0%) 42,700 270.85 0 0 6,400 7,300 5,500
10/09/2025 6,400 0 (0%) 29,608 189.04 0 0 6,400 7,300 5,500
09/09/2025 6,500 0.1 (1.56%) 66,254 423.79 0 0 6,400 7,300 5,500
08/09/2025 6,400 -0.1 (-1.54%) 120,831 777.87 0 0 6,500 7,400 5,600
05/09/2025 6,500 0 (0%) 57,501 373.91 0 0 6,500 7,400 5,600
04/09/2025 6,500 0 (0%) 229,165 1,495.35 0 0 6,500 7,400 5,600
03/09/2025 6,600 0.1 (1.54%) 16,200 105.92 0 0 6,500 7,400 5,600
29/08/2025 6,500 0 (0%) 38,608 252.7 0 0 6,500 7,400 5,600
28/08/2025 6,600 0 (0%) 25,439 166.6 0 0 6,600 7,500 5,700
27/08/2025 6,600 0 (0%) 10,307 67.53 0 0 6,600 7,500 5,700
26/08/2025 6,600 0 (0%) 21,855 143.84 0 0 6,600 7,500 5,700
25/08/2025 6,500 -0.1 (-1.52%) 73,456 482.64 0 0 6,600 7,500 5,700
22/08/2025 6,600 -0.1 (-1.49%) 78,453 517.55 0 0 6,700 7,700 5,700
21/08/2025 6,700 0 (0%) 13,424 89.64 0 0 6,700 7,700 5,700
20/08/2025 6,800 0 (0%) 27,802 185.78 0 0 6,800 7,800 5,800
19/08/2025 6,800 0 (0%) 76,993 523.26 0 0 6,800 7,800 5,800
18/08/2025 6,800 0 (0%) 46,766 317.45 0 0 6,800 7,800 5,800
15/08/2025 6,800 0 (0%) 29,351 199.58 0 0 6,800 7,800 5,800
14/08/2025 6,900 0.1 (1.47%) 123,254 835.91 0 0 6,800 7,800 5,800

Historical Data-ko - BSC

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