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
24/07/2026 4,400 0.05 (1.15%) 100 0.44 0 0 4,350 4,650 4,050
23/07/2026 4,350 -0.02 (-0.46%) 32,300 136.13 0 0 4,370 4,670 4,070
22/07/2026 4,370 -0.06 (-1.35%) 9,200 39.6 0 0 4,430 4,740 4,120
21/07/2026 4,430 0.02 (0.45%) 23,500 102.65 0 0 4,410 4,710 4,110
20/07/2026 4,410 -0.13 (-2.86%) 14,700 64.81 0 0 4,540 4,850 4,230
17/07/2026 4,540 0.09 (2.02%) 6,200 27.63 0 0 4,450 4,760 4,140
16/07/2026 4,450 -0.06 (-1.33%) 15,600 69.84 0 0 4,510 4,820 4,200
15/07/2026 4,510 0 (0%) 10,800 48.69 0 0 4,510 4,820 4,200
14/07/2026 4,510 -0.06 (-1.31%) 12,600 55.86 0 0 4,570 4,880 4,260
13/07/2026 4,570 -0.03 (-0.65%) 17,400 77.8 0 0 4,600 4,920 4,280
10/07/2026 4,600 0.02 (0.44%) 1,000 4.61 0 0 4,580 4,900 4,260
09/07/2026 4,580 0.12 (2.69%) 7,200 32.46 0 0 4,460 4,770 4,150
08/07/2026 4,460 -0.13 (-2.83%) 13,800 62.88 0 0 4,590 4,910 4,270
07/07/2026 4,590 -0.02 (-0.43%) 6,200 27.99 0 0 4,610 4,930 4,290
06/07/2026 4,610 0.01 (0.22%) 9,700 44.07 0 0 4,600 4,920 4,280
03/07/2026 4,600 0.05 (1.1%) 51,500 235.21 0 0 4,550 4,860 4,240
02/07/2026 4,550 -0.05 (-1.09%) 7,100 32.62 0 0 4,600 4,920 4,280
01/07/2026 4,600 -0.04 (-0.86%) 48,900 221.47 0 0 4,640 4,960 4,320
30/06/2026 4,640 0 (0%) 29,500 134.39 0 0 4,640 4,960 4,320
29/06/2026 4,640 0.04 (0.87%) 11,800 53.8 0 0 4,600 4,920 4,280
26/06/2026 4,600 -0.04 (-0.86%) 22,400 102.1 0 0 4,640 4,960 4,320
25/06/2026 4,640 0 (0%) 3,400 15.71 0 0 4,640 4,960 4,320
24/06/2026 4,640 -0.01 (-0.22%) 10,900 49.95 0 0 4,650 4,970 4,330
23/06/2026 4,650 0.05 (1.09%) 25,100 115.31 0 0 4,600 4,920 4,280
22/06/2026 4,600 -0.02 (-0.43%) 20,500 94.54 0 0 4,620 4,940 4,300
19/06/2026 4,620 -0.14 (-2.94%) 11,100 51.79 0 0 4,760 5,090 4,430
18/06/2026 4,760 0.06 (1.28%) 1,300 6.15 0 0 4,700 5,020 4,380
17/06/2026 4,700 0 (0%) 38,100 178.46 0 0 4,700 5,020 4,380
16/06/2026 4,700 0.02 (0.43%) 8,800 41.13 0 0 4,680 5,000 4,360
15/06/2026 4,680 0.04 (0.86%) 1,600 7.55 0 0 4,640 4,960 4,320
12/06/2026 4,640 -0.01 (-0.22%) 33,900 157.06 0 0 4,650 4,970 4,330
11/06/2026 4,650 0 (0%) 31,500 146.3 0 0 4,650 4,970 4,330
10/06/2026 4,650 -0.07 (-1.48%) 20,300 95.4 0 0 4,720 5,050 4,390
09/06/2026 4,720 -0.06 (-1.26%) 30,900 144.37 0 0 4,780 5,110 4,450
08/06/2026 4,780 -0.03 (-0.62%) 1,700 8.04 0 0 4,810 5,140 4,480
05/06/2026 4,810 0.02 (0.42%) 15,300 72.11 0 0 4,790 5,120 4,460
04/06/2026 4,790 -0.02 (-0.42%) 3,500 16.68 0 0 4,810 5,140 4,480
03/06/2026 4,810 -0.01 (-0.21%) 4,600 22.09 0 0 4,820 5,150 4,490
02/06/2026 4,820 0.02 (0.42%) 6,200 29.76 0 0 4,800 5,130 4,470
01/06/2026 4,800 0.01 (0.21%) 20,600 98.91 2,879,000 13,790.41 4,790 5,120 4,460
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

Historical Data-ko - BSC

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