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
29/05/2026 4,790 0.12 (2.57%) 34,100 163.43 0 0 4,670 4,990 4,350
28/05/2026 4,670 -0.31 (-6.22%) 46,700 221.16 0 0 4,980 5,320 4,640
27/05/2026 4,980 0.08 (1.63%) 10,600 52.78 0 0 4,900 5,240 4,560
26/05/2026 4,900 -0.07 (-1.41%) 6,100 29.96 0 0 4,970 5,310 4,630
25/05/2026 4,970 -0.08 (-1.58%) 4,000 19.92 0 0 5,050 5,400 4,700
22/05/2026 5,050 0.07 (1.41%) 2,100 10.15 0 0 4,980 5,320 4,640
21/05/2026 4,980 -0.02 (-0.4%) 3,400 16.58 0 0 5,000 5,350 4,650
20/05/2026 5,000 0.01 (0.2%) 200 1. 0 0 4,990 5,330 4,650
19/05/2026 4,990 -0.01 (-0.2%) 10,800 52.73 0 0 5,000 5,350 4,650
18/05/2026 5,000 0.05 (1.01%) 3,700 18.43 0 0 4,950 5,290 4,610
15/05/2026 4,950 -0.01 (-0.2%) 6,700 33.22 0 0 4,960 5,300 4,620
14/05/2026 4,960 0 (0%) 6,100 30.2 0 0 4,960 5,300 4,620
13/05/2026 4,960 -0.01 (-0.2%) 7,800 38.56 0 0 4,970 5,310 4,630
12/05/2026 4,970 0.01 (0.2%) 27,700 137.85 0 0 4,960 5,300 4,620
11/05/2026 4,960 0 (0%) 15,000 74.28 0 0 4,960 5,300 4,620
08/05/2026 4,960 0 (0%) 5,200 25.4 0 0 4,960 5,300 4,620
07/05/2026 4,960 0 (0%) 31,000 152.44 0 0 4,960 5,300 4,620
06/05/2026 4,960 -0.04 (-0.8%) 25,400 123.02 0 0 5,000 5,350 4,650
05/05/2026 5,000 -0.02 (-0.4%) 18,600 92.95 0 0 5,020 5,370 4,670
04/05/2026 5,020 0.02 (0.4%) 22,000 110.13 0 0 5,000 5,350 4,650
29/04/2026 5,000 0.09 (1.83%) 10,600 52.79 0 0 4,910 5,250 4,570
28/04/2026 4,910 -0.01 (-0.2%) 8,200 40.87 0 0 4,920 5,260 4,580
24/04/2026 4,920 -0.13 (-2.57%) 9,500 46.96 0 0 5,050 5,400 4,700
23/04/2026 5,050 0.01 (0.2%) 1,200 6.05 0 0 5,040 5,390 4,690
22/04/2026 5,040 -0.01 (-0.2%) 37,000 185.12 0 0 5,050 5,400 4,700
21/04/2026 5,050 0.01 (0.2%) 24,200 121.17 0 0 5,040 5,390 4,690
20/04/2026 5,040 0 (0%) 30,600 154.34 0 0 5,040 5,390 4,690
17/04/2026 5,040 0.04 (0.8%) 50,700 254.07 0 0 5,000 5,350 4,650
16/04/2026 5,000 -0.05 (-0.99%) 13,200 66.09 0 0 5,050 5,400 4,700
15/04/2026 5,050 0.04 (0.8%) 48,500 244.11 0 0 5,010 5,360 4,660
14/04/2026 5,010 -0.15 (-2.91%) 8,200 41.41 0 0 5,160 5,520 4,800
13/04/2026 5,160 -0.03 (-0.58%) 60,000 307.4 0 0 5,190 5,550 4,830
10/04/2026 5,190 0.2 (4.01%) 57,700 286.21 0 0 4,990 5,330 4,650
09/04/2026 4,990 0.13 (2.67%) 88,700 431.49 0 0 4,860 5,200 4,520
08/04/2026 4,860 0.31 (6.81%) 69,800 328.82 0 0 4,550 4,860 4,240
07/04/2026 4,550 -0.03 (-0.66%) 7,800 35.38 0 0 4,580 4,900 4,260
06/04/2026 4,580 -0.01 (-0.22%) 12,100 54.72 0 0 4,590 4,910 4,270
03/04/2026 4,590 0.04 (0.88%) 14,500 66.33 0 0 4,550 4,860 4,240
02/04/2026 4,550 -0.05 (-1.09%) 4,200 19.09 0 0 4,600 4,920 4,280
01/04/2026 4,600 0.07 (1.55%) 79,700 365.13 0 0 4,530 4,840 4,220
31/03/2026 4,530 0.08 (1.8%) 12,800 57.49 0 0 4,450 4,760 4,140
30/03/2026 4,450 -0.07 (-1.55%) 31,600 142.98 0 0 4,520 4,830 4,210
27/03/2026 4,520 -0.03 (-0.66%) 18,500 83.17 0 0 4,550 4,860 4,240
26/03/2026 4,550 -0.01 (-0.22%) 16,400 73.79 0 0 4,560 4,870 4,250
25/03/2026 4,560 0.03 (0.66%) 23,100 104.09 0 0 4,530 4,840 4,220
24/03/2026 4,530 -0.06 (-1.31%) 41,000 186.25 0 0 4,590 4,910 4,270
23/03/2026 4,590 -0.05 (-1.08%) 85,200 386.65 0 0 4,640 4,960 4,320
20/03/2026 4,640 0.04 (0.87%) 40,500 183.79 0 0 4,600 4,920 4,280
19/03/2026 4,600 -0.04 (-0.86%) 23,100 105.66 0 0 4,640 4,960 4,320
18/03/2026 4,640 -0.05 (-1.07%) 30,600 139.78 0 0 4,690 5,010 4,370
17/03/2026 4,690 0.09 (1.96%) 10,000 46.46 0 0 4,600 4,920 4,280
16/03/2026 4,600 0.01 (0.22%) 5,200 23.84 0 0 4,590 4,910 4,270
13/03/2026 4,590 0.04 (0.88%) 37,200 170.14 0 0 4,550 4,860 4,240
12/03/2026 4,550 -0.08 (-1.73%) 45,900 212.4 0 0 4,630 4,950 4,310
11/03/2026 4,630 0.08 (1.76%) 23,300 107.03 0 0 4,550 4,860 4,240
10/03/2026 4,550 0.11 (2.48%) 91,300 406. 0 0 4,440 4,750 4,130
09/03/2026 4,440 -0.33 (-6.92%) 120,800 538.87 0 0 4,770 5,100 4,440
06/03/2026 4,770 0 (0%) 6,100 28.93 0 0 4,770 5,100 4,440
05/03/2026 4,770 -0.02 (-0.42%) 41,500 196.43 0 0 4,790 5,120 4,460
04/03/2026 4,790 0 (0%) 30,900 146.6 2,318,000 11,126.4 4,790 5,120 4,460
03/03/2026 4,790 -0.01 (-0.21%) 14,600 69.05 0 0 4,800 5,130 4,470
02/03/2026 4,800 -0.01 (-0.21%) 48,300 230.22 0 0 4,810 5,140 4,480
27/02/2026 4,810 -0.01 (-0.21%) 3,300 15.82 0 0 4,820 5,150 4,490
26/02/2026 4,820 0.01 (0.21%) 9,400 45.15 0 0 4,810 5,140 4,480
25/02/2026 4,810 0 (0%) 40,500 194.81 0 0 4,810 5,140 4,480
24/02/2026 4,810 0.02 (0.42%) 17,500 84.04 0 0 4,790 5,120 4,460
23/02/2026 4,790 -0.01 (-0.21%) 30,300 145.53 0 0 4,800 5,130 4,470
13/02/2026 4,800 -0.04 (-0.83%) 8,900 42.72 0 0 4,840 5,170 4,510
12/02/2026 4,840 0.04 (0.83%) 12,600 60.58 0 0 4,800 5,130 4,470
11/02/2026 4,800 0 (0%) 183,400 874.74 0 0 4,800 5,130 4,470
10/02/2026 4,800 0 (0%) 12,900 61.78 0 0 4,800 5,130 4,470
09/02/2026 4,800 -0.02 (-0.41%) 60,900 289.79 0 0 4,820 5,150 4,490
06/02/2026 4,820 0.04 (0.84%) 12,400 60.01 0 0 4,780 5,110 4,450
05/02/2026 4,780 -0.03 (-0.62%) 59,600 285.21 0 0 4,810 5,140 4,480
04/02/2026 4,810 0 (0%) 29,600 141.9 0 0 4,810 5,140 4,480
03/02/2026 4,810 0.03 (0.63%) 9,400 45.12 0 0 4,780 5,110 4,450
02/02/2026 4,780 0.08 (1.7%) 30,200 142.3 0 0 4,700 5,020 4,380
30/01/2026 4,700 0.02 (0.43%) 38,000 177.53 0 0 4,680 5,000 4,360
29/01/2026 4,680 0 (0%) 95,200 445.44 0 0 4,680 5,000 4,360
28/01/2026 4,680 -0.03 (-0.64%) 38,400 179.32 0 0 4,710 5,030 4,390
27/01/2026 4,710 -0.09 (-1.88%) 204,000 928.8 0 0 4,800 5,130 4,470
26/01/2026 4,800 -0.26 (-5.14%) 111,400 539.16 0 0 5,060 5,410 4,710
23/01/2026 5,060 0 (0%) 53,300 266.93 0 0 5,060 5,410 4,710
22/01/2026 5,060 0.01 (0.2%) 58,900 296.4 0 0 5,050 5,400 4,700
21/01/2026 5,050 0.06 (1.2%) 113,400 568.94 0 0 4,990 5,330 4,650
20/01/2026 4,990 0.02 (0.4%) 159,400 792.71 0 0 4,970 5,310 4,630
19/01/2026 4,970 0.03 (0.61%) 32,500 161.57 0 0 4,940 5,280 4,600
16/01/2026 4,940 0 (0%) 86,600 429.39 0 0 4,940 5,280 4,600
15/01/2026 4,940 0.01 (0.2%) 42,800 210.29 0 0 4,930 5,270 4,590
14/01/2026 4,930 -0.02 (-0.4%) 116,000 565.57 0 0 4,950 5,290 4,610
13/01/2026 4,950 0.04 (0.81%) 24,300 119.9 0 0 4,910 5,250 4,570
12/01/2026 4,910 -0.03 (-0.61%) 138,000 678.44 0 0 4,940 5,280 4,600
09/01/2026 4,940 0.02 (0.41%) 40,200 197.98 0 0 4,920 5,260 4,580
08/01/2026 4,920 0 (0%) 75,200 371.74 0 0 4,920 5,260 4,580
07/01/2026 4,920 -0.02 (-0.4%) 68,800 340.18 0 0 4,940 5,280 4,600
06/01/2026 4,940 0.01 (0.2%) 73,000 359.02 0 0 4,930 5,270 4,590
05/01/2026 4,930 0 (0%) 36,500 180.16 0 0 4,930 5,270 4,590
31/12/2025 4,930 -0.02 (-0.4%) 44,800 221.52 0 0 4,950 5,290 4,610
30/12/2025 4,950 -0.06 (-1.2%) 33,100 163.97 0 0 5,010 5,360 4,660
29/12/2025 5,010 0.07 (1.42%) 91,700 457.29 608,000 3,040 4,940 5,280 4,600
26/12/2025 4,940 -0.02 (-0.4%) 71,800 353.6 0 0 4,960 5,300 4,620
25/12/2025 4,960 -0.04 (-0.8%) 16,900 83.9 0 0 5,000 5,350 4,650
24/12/2025 5,000 0.06 (1.21%) 24,800 122.75 0 0 4,940 5,280 4,600
23/12/2025 4,940 0.03 (0.61%) 26,100 129.26 0 0 4,910 5,250 4,570
22/12/2025 4,910 -0.05 (-1.01%) 43,500 214.8 0 0 4,960 5,300 4,620
19/12/2025 4,960 -0.01 (-0.2%) 26,800 133.14 0 0 4,970 5,310 4,630
18/12/2025 4,970 0.02 (0.4%) 4,600 22.86 0 0 4,950 5,290 4,610
17/12/2025 4,950 -0.05 (-1%) 38,900 192.8 0 0 5,000 5,350 4,650
16/12/2025 5,000 0 (0%) 18,500 92.22 0 0 5,000 5,350 4,650
15/12/2025 5,000 0.07 (1.42%) 23,500 117.51 0 0 4,930 5,270 4,590
12/12/2025 4,930 -0.12 (-2.38%) 177,100 879.56 0 0 5,050 5,400 4,700
11/12/2025 5,050 0 (0%) 45,800 229.89 0 0 5,050 5,400 4,700
10/12/2025 5,050 0 (0%) 16,200 81.61 0 0 5,050 5,400 4,700
09/12/2025 5,050 0.05 (1%) 46,600 234.61 0 0 5,000 5,350 4,650
08/12/2025 5,000 -0.06 (-1.19%) 72,600 363.53 0 0 5,060 5,410 4,710
05/12/2025 5,060 0.06 (1.2%) 30,900 156.86 0 0 5,000 5,350 4,650
04/12/2025 5,000 -0.04 (-0.79%) 70,400 352.85 1,760,000 8,870.4 5,040 5,390 4,690
03/12/2025 5,040 0.01 (0.2%) 35,600 178.7 0 0 5,030 5,380 4,680
02/12/2025 5,030 0.03 (0.6%) 22,000 110.26 0 0 5,000 5,350 4,650
01/12/2025 5,000 0 (0%) 33,000 166.18 0 0 5,000 5,350 4,650

Historical Data-ko - BSC

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