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
16/03/2026 3,700 -0.6 (-13.95%) 1,510 5.65 0 0 4,300 4,900 3,700
13/03/2026 4,200 0 (0%) 10,251 43.6 0 0 4,200 4,800 3,600
12/03/2026 4,000 0.2 (5.26%) 3,135 13.22 0 0 3,800 4,300 3,300
11/03/2026 3,600 -0.1 (-2.7%) 1,110 4.2 0 0 3,700 4,200 3,200
10/03/2026 3,900 -0.2 (-4.88%) 602 2.23 0 0 4,100 4,700 3,500
09/03/2026 3,800 -0.1 (-2.56%) 6,129 25.02 0 0 3,900 4,400 3,400
06/03/2026 3,900 -0.3 (-7.14%) 1,800 6.95 0 0 4,200 4,800 3,600
05/03/2026 4,400 0.1 (2.33%) 4,700 19.83 0 0 4,300 4,900 3,700
04/03/2026 4,200 -0.4 (-8.7%) 5,015 21.43 0 0 4,600 5,200 4,000
03/03/2026 4,700 0.1 (2.17%) 8,420 38.75 0 0 4,600 5,200 4,000
02/03/2026 4,500 0.1 (2.27%) 16,691 76.28 0 0 4,400 5,000 3,800
27/02/2026 4,600 0.6 (15%) 13,865 61.45 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 30 0.12 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 3,900 0.2 (5.41%) 2,046 8.17 0 0 3,700 4,200 3,200
23/02/2026 3,700 0.4 (12.12%) 394 1.46 0 0 3,300 3,700 2,900
13/02/2026 4,000 0.4 (11.11%) 600 2 0 0 3,600 4,100 3,100
12/02/2026 3,600 -0.3 (-7.69%) 500 1.8 0 0 3,900 4,400 3,400
11/02/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
10/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/02/2026 3,600 -0.2 (-5.26%) 226 0.88 0 0 3,800 4,300 3,300
06/02/2026 4,200 0.3 (7.69%) 5,500 21.01 0 0 3,900 4,400 3,400
05/02/2026 3,900 0 (0%) 112 0.39 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/02/2026 3,700 0.2 (5.71%) 3,500 13.71 0 0 3,500 4,000 3,000
02/02/2026 3,500 -0.5 (-12.5%) 134 0.48 0 0 4,000 4,600 3,400
30/01/2026 4,000 0.4 (11.11%) 100 0.4 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 -0.3 (-7.69%) 100 0.36 0 0 3,900 4,400 3,400
27/01/2026 4,200 0.1 (2.44%) 610 2.4 0 0 4,100 4,700 3,500
26/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/01/2026 4,100 -0.1 (-2.38%) 5,200 21.12 0 0 4,200 4,800 3,600
21/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/01/2026 4,000 -0.1 (-2.44%) 1,931 8.02 0 0 4,100 4,700 3,500
19/01/2026 4,200 0.5 (13.51%) 600 2.47 0 0 3,700 4,200 3,200
16/01/2026 3,700 -0.1 (-2.63%) 780 2.89 0 0 3,800 4,300 3,300
15/01/2026 3,700 -0.4 (-9.76%) 700 2.63 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 400 1.64 0 0 4,100 4,700 3,500
13/01/2026 4,100 0.1 (2.5%) 125 0.51 0 0 4,000 4,600 3,400
12/01/2026 4,100 0.4 (10.81%) 3,119 12.33 0 0 3,700 4,200 3,200
09/01/2026 3,700 -0.4 (-9.76%) 206 0.76 0 0 4,100 4,700 3,500
08/01/2026 4,100 0 (0%) 3,602 14.75 0 0 4,100 4,700 3,500
07/01/2026 4,000 0.2 (5.26%) 401 1.64 0 0 3,800 4,300 3,300
06/01/2026 3,800 -0.5 (-11.63%) 2,517 9.56 0 0 4,300 4,900 3,700
05/01/2026 4,000 0.1 (2.56%) 750 3.18 0 0 3,900 4,400 3,400
31/12/2025 4,100 0.5 (13.89%) 3,310 13.05 0 0 3,600 4,100 3,100
30/12/2025 4,000 0.1 (2.56%) 1,452 5.21 0 0 3,900 4,400 3,400
29/12/2025 4,000 -0.3 (-6.98%) 1,803 7.11 0 0 4,300 4,900 3,700
26/12/2025 4,000 0 (0%) 4,963 21.31 0 0 4,000 4,600 3,400
25/12/2025 4,000 0.5 (14.29%) 4,020 16.08 0 0 3,500 4,000 3,000
24/12/2025 4,000 0.3 (8.11%) 12,814 44.63 0 0 3,700 4,200 3,200
23/12/2025 3,500 -0.6 (-14.63%) 3,116 11.52 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/12/2025 4,100 0.5 (13.89%) 1,503 6.16 0 0 3,600 4,100 3,100
18/12/2025 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
17/12/2025 3,400 -0.3 (-8.11%) 4,201 15. 0 0 3,700 4,200 3,200
16/12/2025 3,900 0 (0%) 301 1.12 0 0 3,900 4,400 3,400
15/12/2025 3,900 0.3 (8.33%) 1,811 7.13 0 0 3,600 4,100 3,100
12/12/2025 3,200 -0.4 (-11.11%) 410 1.47 0 0 3,600 4,100 3,100
11/12/2025 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
10/12/2025 3,600 -0.4 (-10%) 1,300 4.68 0 0 4,000 4,600 3,400
09/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/12/2025 3,600 -0.5 (-12.2%) 4,207 16.89 0 0 4,100 4,700 3,500
05/12/2025 4,100 0.2 (5.13%) 2,100 8.59 0 0 3,900 4,400 3,400
04/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/12/2025 3,900 0 (0%) 3,800 14.76 0 0 3,900 4,400 3,400
02/12/2025 3,800 0 (0%) 326 1.26 0 0 3,800 4,300 3,300
01/12/2025 3,900 0.5 (14.71%) 700 2.67 0 0 3,400 3,900 2,900
28/11/2025 3,800 0 (0%) 1,331 4.55 0 0 3,800 4,300 3,300
27/11/2025 3,800 0.2 (5.56%) 1,600 6.08 0 0 3,600 4,100 3,100
26/11/2025 3,600 0 (0%) 200 0.72 0 0 3,600 4,100 3,100
25/11/2025 3,600 0 (0%) 2,000 7.17 0 0 3,600 4,100 3,100
24/11/2025 3,600 -0.2 (-5.26%) 167 0.59 0 0 3,800 4,300 3,300
21/11/2025 3,800 -0.2 (-5%) 1,200 4.58 0 0 4,000 4,600 3,400
20/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/11/2025 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
17/11/2025 4,000 -0.2 (-4.76%) 1,709 6.96 0 0 4,200 4,800 3,600
14/11/2025 4,100 0.4 (10.81%) 8,869 37.19 0 0 3,700 4,200 3,200
13/11/2025 3,800 0.3 (8.57%) 2,006 7.48 0 0 3,500 4,000 3,000
12/11/2025 3,500 -0.3 (-7.89%) 100 0.35 0 0 3,800 4,300 3,300
11/11/2025 3,800 -0.1 (-2.56%) 310 1.18 0 0 3,900 4,400 3,400
10/11/2025 3,900 0.3 (8.33%) 140 0.53 0 0 3,600 4,100 3,100
07/11/2025 3,900 0.1 (2.63%) 4,100 14.6 0 0 3,800 4,300 3,300
06/11/2025 3,700 0 (0%) 2,301 8.65 0 0 3,700 4,200 3,200
05/11/2025 3,900 0.5 (14.71%) 8,000 29.99 0 0 3,400 3,900 2,900
04/11/2025 3,300 -0.3 (-8.33%) 3,701 12.63 0 0 3,600 4,100 3,100
03/11/2025 3,300 -0.3 (-8.33%) 4,022 14.56 0 0 3,600 4,100 3,100
31/10/2025 3,300 -0.4 (-10.81%) 2,200 7.95 0 0 3,700 4,200 3,200
30/10/2025 3,700 0.4 (12.12%) 39,460 145.94 0 0 3,300 3,700 2,900
29/10/2025 3,300 -0.3 (-8.33%) 3,455 11.23 0 0 3,600 4,100 3,100
28/10/2025 3,600 0 (0%) 600 2.16 0 0 3,600 4,100 3,100
27/10/2025 3,600 0 (0%) 742 2.67 0 0 3,600 4,100 3,100
24/10/2025 3,600 0 (0%) 2,000 7.2 0 0 3,600 4,100 3,100
23/10/2025 3,600 0.2 (5.88%) 1,800 6.48 0 0 3,400 3,900 2,900
22/10/2025 3,700 -0.1 (-2.63%) 630 2.12 0 0 3,800 4,300 3,300
21/10/2025 3,800 0.3 (8.57%) 500 1.9 0 0 3,500 4,000 3,000
20/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/10/2025 3,700 0.1 (2.78%) 3,400 12.04 0 0 3,600 4,100 3,100
16/10/2025 3,600 0 (0%) 35 0.13 0 0 3,600 4,100 3,100
15/10/2025 3,500 -0.1 (-2.78%) 1,000 3.57 0 0 3,600 4,100 3,100
14/10/2025 3,600 0.4 (12.5%) 17,041 61.22 0 0 3,200 3,600 2,800
13/10/2025 3,200 -0.3 (-8.57%) 246 0.8 0 0 3,500 4,000 3,000
10/10/2025 3,400 -0.2 (-5.56%) 6,106 21.33 0 0 3,600 4,100 3,100
09/10/2025 3,600 -0.1 (-2.7%) 114 0.41 0 0 3,700 4,200 3,200
08/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/10/2025 3,700 0 (0%) 1,200 4.44 0 0 3,700 4,200 3,200
03/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/10/2025 3,700 0.1 (2.78%) 1,025 3.79 0 0 3,600 4,100 3,100
01/10/2025 3,500 0 (0%) 500 1.81 0 0 3,500 4,000 3,000
30/09/2025 3,700 0 (0%) 1,196 4.19 0 0 3,700 4,200 3,200
29/09/2025 3,700 0.2 (5.71%) 5,900 21.83 0 0 3,500 4,000 3,000
26/09/2025 3,500 -0.3 (-7.89%) 801 2.8 0 0 3,800 4,300 3,300
25/09/2025 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
24/09/2025 3,800 0.2 (5.56%) 2,000 7.6 0 0 3,600 4,100 3,100
23/09/2025 3,600 -0.2 (-5.26%) 801 2.88 0 0 3,800 4,300 3,300
22/09/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
19/09/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
18/09/2025 3,800 0.1 (2.7%) 200 0.76 0 0 3,700 4,200 3,200
17/09/2025 3,800 -0.1 (-2.56%) 5,600 20.62 0 0 3,900 4,400 3,400
16/09/2025 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400

Historical Data-ko - BSC

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