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
05/03/2026 5,630 0.36 (6.83%) 58,500 320.17 0 0 5,270 5,630 4,910
04/03/2026 5,270 -0.13 (-2.41%) 129,000 680.01 0 0 5,400 5,770 5,030
03/03/2026 5,400 -0.03 (-0.55%) 162,900 878.67 0 0 5,430 5,810 5,050
02/03/2026 5,430 -0.01 (-0.18%) 53,300 280.43 0 0 5,440 5,820 5,060
27/02/2026 5,440 0 (0%) 39,900 216.45 0 0 5,440 5,820 5,060
26/02/2026 5,440 0.03 (0.55%) 62,000 336.98 0 0 5,410 5,780 5,040
25/02/2026 5,410 -0.09 (-1.64%) 45,900 250.7 0 0 5,500 5,880 5,120
24/02/2026 5,500 0 (0%) 56,600 309.91 0 0 5,500 5,880 5,120
23/02/2026 5,500 0.17 (3.19%) 110,800 599.6 0 0 5,330 5,700 4,960
16/02/2026 5,330 0 (0%) 0 0 0 0 5,330 0 0
13/02/2026 5,330 0.04 (0.76%) 31,300 166.09 0 0 5,290 5,660 4,920
12/02/2026 5,290 -0.04 (-0.75%) 17,700 92.54 0 0 5,330 5,700 4,960
11/02/2026 5,330 -0.02 (-0.37%) 45,500 236.22 0 0 5,350 5,720 4,980
10/02/2026 5,350 -0.02 (-0.37%) 20,600 107.52 0 0 5,370 5,740 5,000
09/02/2026 5,370 -0.02 (-0.37%) 33,800 181.83 0 0 5,390 5,760 5,020
06/02/2026 5,390 -0.01 (-0.19%) 71,200 373.72 0 0 5,400 5,770 5,030
05/02/2026 5,400 -0.11 (-2.%) 145,300 761.56 0 0 5,510 5,890 5,130
04/02/2026 5,510 -0.03 (-0.54%) 27,300 148.95 0 0 5,540 5,920 5,160
03/02/2026 5,540 0.04 (0.73%) 22,800 125.36 0 0 5,500 5,880 5,120
02/02/2026 5,500 -0.1 (-1.79%) 43,900 232.01 0 0 5,600 5,990 5,210
30/01/2026 5,600 0.05 (0.9%) 19,700 108.68 0 0 5,550 5,930 5,170
29/01/2026 5,550 0 (0%) 19,800 109.23 0 0 5,550 5,930 5,170
28/01/2026 5,550 -0.04 (-0.72%) 33,400 183.04 0 0 5,590 5,980 5,200
27/01/2026 5,590 0.04 (0.72%) 23,200 128.4 0 0 5,550 5,930 5,170
26/01/2026 5,550 -0.07 (-1.25%) 14,600 80.72 0 0 5,620 6,010 5,230
23/01/2026 5,620 0 (0%) 26,200 147.1 0 0 5,620 6,010 5,230
22/01/2026 5,620 0.01 (0.18%) 48,900 274.83 0 0 5,610 6,000 5,220
21/01/2026 5,610 -0.07 (-1.23%) 78,200 437.9 0 0 5,680 6,070 5,290
20/01/2026 5,680 0.06 (1.07%) 49,600 270.01 0 0 5,620 6,010 5,230
19/01/2026 5,620 0 (0%) 58,300 326.85 0 0 5,620 6,010 5,230
16/01/2026 5,620 -0.02 (-0.35%) 41,200 229.63 0 0 5,640 6,030 5,250
15/01/2026 5,640 0.04 (0.71%) 66,700 372.42 0 0 5,600 5,990 5,210
14/01/2026 5,600 -0.08 (-1.41%) 236,400 1,312.53 0 0 5,680 6,070 5,290
13/01/2026 5,680 0 (0%) 106,300 599.04 0 0 5,680 6,070 5,290
12/01/2026 5,680 0.08 (1.43%) 73,700 412.53 0 0 5,600 5,990 5,210
09/01/2026 5,600 -0.28 (-4.76%) 258,700 1,459.75 0 0 5,880 6,290 5,470
08/01/2026 5,880 -0.16 (-2.65%) 237,300 1,400.69 0 0 6,040 6,460 5,620
07/01/2026 6,040 0.04 (0.67%) 80,400 484.46 0 0 6,000 6,420 5,580
06/01/2026 6,000 -0.08 (-1.32%) 167,100 1,009.49 0 0 6,080 6,500 5,660
05/01/2026 6,080 0.03 (0.5%) 178,000 1,082.24 0 0 6,050 6,470 5,630
31/12/2025 6,050 -0.13 (-2.1%) 161,400 983.36 0 0 6,180 6,610 5,750
30/12/2025 6,180 0.01 (0.16%) 207,500 1,272.26 0 0 6,170 6,600 5,740
29/12/2025 6,170 0.17 (2.83%) 82,000 502.57 0 0 6,000 6,420 5,580
26/12/2025 6,000 -0.13 (-2.12%) 318,400 1,926.43 0 0 6,130 6,550 5,710
25/12/2025 6,130 0.03 (0.49%) 146,800 899.13 0 0 6,100 6,520 5,680
24/12/2025 6,100 -0.05 (-0.81%) 131,400 804.05 0 0 6,150 6,580 5,720
23/12/2025 6,150 -0.01 (-0.16%) 124,600 767.69 0 0 6,160 6,590 5,730
22/12/2025 6,160 -0.08 (-1.28%) 171,200 1,064.55 0 0 6,240 6,670 5,810
19/12/2025 6,240 -0.28 (-4.29%) 171,300 1,080.25 0 0 6,520 6,970 6,070
18/12/2025 6,520 0.1 (1.56%) 219,500 1,449.74 0 0 6,420 6,860 5,980
17/12/2025 6,420 0.07 (1.1%) 88,200 558.09 0 0 6,350 6,790 5,910
16/12/2025 6,350 0.05 (0.79%) 123,600 765.37 0 0 6,300 6,740 5,860
15/12/2025 6,300 -0.17 (-2.63%) 408,600 2,582.08 0 0 6,470 6,920 6,020
12/12/2025 6,470 -0.23 (-3.43%) 232,800 1,535.89 0 0 6,700 7,160 6,240
11/12/2025 6,700 -0.12 (-1.76%) 211,400 1,426.39 0 0 6,820 7,290 6,350
10/12/2025 6,820 -0.49 (-6.7%) 724,800 5,050.55 0 0 7,310 7,820 6,800
09/12/2025 7,310 -0.54 (-6.88%) 653,300 4,831.53 0 0 7,850 8,390 7,310
08/12/2025 7,850 -0.22 (-2.73%) 831,800 6,386.7 0 0 8,070 8,630 7,510
05/12/2025 8,070 -0.26 (-3.12%) 536,900 4,406.55 0 0 8,330 8,910 7,750
04/12/2025 8,330 0.4 (5.04%) 851,900 7,048.89 0 0 7,930 8,480 7,380
03/12/2025 7,930 0.13 (1.67%) 751,100 6,030.56 0 0 7,800 8,340 7,260
02/12/2025 7,800 -0.02 (-0.26%) 679,200 5,298.32 0 0 7,820 8,360 7,280
01/12/2025 7,820 0.51 (6.98%) 1,220,600 9,534.93 0 0 7,310 7,820 6,800
28/11/2025 7,310 0.47 (6.87%) 1,446,200 10,533.67 0 0 6,840 7,310 6,370
27/11/2025 6,840 0.44 (6.88%) 966,600 6,470.64 0 0 6,400 6,840 5,960
26/11/2025 6,400 -0.44 (-6.43%) 749,100 5,138.8 0 0 6,840 7,310 6,370
25/11/2025 6,840 0.44 (6.88%) 393,700 2,692.91 0 0 6,400 6,840 5,960
24/11/2025 6,400 0.41 (6.84%) 454,900 2,889.87 0 0 5,990 6,400 5,580
21/11/2025 5,990 -0.01 (-0.17%) 46,100 274.63 0 0 6,000 6,420 5,580
20/11/2025 6,000 0.1 (1.69%) 164,800 994.78 0 0 5,900 6,310 5,490
19/11/2025 5,900 -0.05 (-0.84%) 31,000 182.91 0 0 5,950 6,360 5,540
18/11/2025 5,950 -0.08 (-1.33%) 40,500 242.71 0 0 6,030 6,450 5,610
17/11/2025 6,030 -0.06 (-0.99%) 34,300 205.8 0 0 6,090 6,510 5,670
14/11/2025 6,090 0 (0%) 132,100 787.55 250,000 1,500 6,090 6,510 5,670
13/11/2025 6,090 -0.11 (-1.77%) 86,200 518.1 0 0 6,200 6,630 5,770
12/11/2025 6,200 0.36 (6.16%) 96,800 582.47 0 0 5,840 6,240 5,440
11/11/2025 5,840 0.1 (1.74%) 37,400 215.52 3,000,000 18,420 5,740 6,140 5,340
10/11/2025 5,740 -0.08 (-1.37%) 67,800 392.61 0 0 5,820 6,220 5,420
07/11/2025 5,820 -0.13 (-2.18%) 25,800 150.93 0 0 5,950 6,360 5,540
06/11/2025 5,950 -0.04 (-0.67%) 55,600 323.89 0 0 5,990 6,400 5,580
05/11/2025 5,990 -0.01 (-0.17%) 102,100 606.7 0 0 6,000 6,420 5,580
04/11/2025 6,000 0.24 (4.17%) 313,600 1,876.65 0 0 5,760 6,160 5,360
03/11/2025 5,760 -0.04 (-0.69%) 45,000 260.97 0 0 5,800 6,200 5,400
31/10/2025 5,800 0.03 (0.52%) 119,900 698.25 0 0 5,770 6,170 5,370
30/10/2025 5,770 -0.03 (-0.52%) 63,300 362.25 0 0 5,800 6,200 5,400
29/10/2025 5,800 0.08 (1.4%) 50,500 290.72 0 0 5,720 6,120 5,320
28/10/2025 5,720 0.02 (0.35%) 71,100 405.7 0 0 5,700 6,090 5,310
27/10/2025 5,700 -0.11 (-1.89%) 110,200 629.15 0 0 5,810 6,210 5,410
24/10/2025 5,810 -0.01 (-0.17%) 61,300 354. 0 0 5,820 6,220 5,420
23/10/2025 5,820 0.02 (0.34%) 44,600 258.18 0 0 5,800 6,200 5,400
22/10/2025 5,800 0 (0%) 59,000 330.67 0 0 5,800 6,200 5,400
21/10/2025 5,800 0.19 (3.39%) 72,800 410.94 0 0 5,610 6,000 5,220
20/10/2025 5,610 -0.24 (-4.1%) 78,400 448.04 0 0 5,850 6,250 5,450
17/10/2025 5,850 -0.06 (-1.02%) 65,200 378.91 0 0 5,910 6,320 5,500
16/10/2025 5,910 0.01 (0.17%) 56,300 331.49 0 0 5,900 6,310 5,490
15/10/2025 5,900 0.1 (1.72%) 36,000 209.14 0 0 5,800 6,200 5,400
14/10/2025 5,800 -0.04 (-0.68%) 41,200 239.99 0 0 5,840 6,240 5,440
13/10/2025 5,840 0.03 (0.52%) 28,500 165.68 0 0 5,810 6,210 5,410
10/10/2025 5,810 -0.19 (-3.17%) 53,100 314.12 0 0 6,000 6,420 5,580
09/10/2025 6,000 0.06 (1.01%) 123,400 736.87 0 0 5,940 6,350 5,530
08/10/2025 5,940 -0.06 (-1%) 133,900 791.1 0 0 6,000 6,420 5,580
07/10/2025 6,000 0.11 (1.87%) 143,300 851.43 0 0 5,890 6,300 5,480
06/10/2025 5,890 0.34 (6.13%) 147,200 851.81 0 0 5,550 5,930 5,170
03/10/2025 5,550 -0.02 (-0.36%) 82,300 454.32 0 0 5,570 5,950 5,190
02/10/2025 5,570 -0.02 (-0.36%) 94,900 526.1 0 0 5,590 5,980 5,200
01/10/2025 5,590 0.1 (1.82%) 52,600 287.75 0 0 5,490 5,870 5,110
30/09/2025 5,490 -0.01 (-0.18%) 17,700 95.82 0 0 5,500 5,880 5,120
29/09/2025 5,500 -0.08 (-1.43%) 41,000 221.72 0 0 5,580 5,970 5,190
26/09/2025 5,580 -0.01 (-0.18%) 45,200 246.92 0 0 5,590 5,980 5,200
25/09/2025 5,590 -0.01 (-0.18%) 26,100 146.26 0 0 5,600 5,990 5,210
24/09/2025 5,600 0.06 (1.08%) 40,900 225.43 0 0 5,540 5,920 5,160
23/09/2025 5,540 0.01 (0.18%) 28,200 157.93 0 0 5,530 5,910 5,150
22/09/2025 5,530 -0.14 (-2.47%) 84,100 472.86 0 0 5,670 6,060 5,280
19/09/2025 5,670 0.02 (0.35%) 49,400 280.66 0 0 5,650 6,040 5,260
18/09/2025 5,650 0.05 (0.89%) 27,400 153.99 0 0 5,600 5,990 5,210
17/09/2025 5,600 -0.14 (-2.44%) 50,800 287.41 0 0 5,740 6,140 5,340
16/09/2025 5,740 -0.14 (-2.38%) 48,400 276.64 0 0 5,880 6,290 5,470
15/09/2025 5,880 -0.02 (-0.34%) 115,400 669.21 0 0 5,900 6,310 5,490
12/09/2025 5,900 0.12 (2.08%) 116,200 672.5 0 0 5,780 6,180 5,380
11/09/2025 5,780 0.01 (0.17%) 140,700 796.94 2,410,000 13,905.7 5,770 6,170 5,370
10/09/2025 5,770 -0.03 (-0.52%) 105,300 597.44 0 0 5,800 6,200 5,400
09/09/2025 5,800 0 (0%) 167,800 966.2 0 0 5,800 6,200 5,400
08/09/2025 5,800 -0.05 (-0.85%) 473,800 2,832.41 0 0 5,850 6,250 5,450
05/09/2025 5,850 -0.42 (-6.7%) 440,400 2,654.37 0 0 6,270 6,700 5,840

Historical Data-ko - BSC

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