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
20/03/2026 6,000 -0.1 (-1.64%) 102,396 606.84 0 0 6,100 7,000 5,200
19/03/2026 6,100 0 (0%) 240,142 1,464.11 0 0 6,100 7,000 5,200
18/03/2026 6,200 0.3 (5.08%) 144,876 877.19 0 0 5,900 6,700 5,100
17/03/2026 6,000 -0.1 (-1.64%) 154,061 911.21 0 0 6,100 7,000 5,200
16/03/2026 6,200 -0.1 (-1.59%) 122,284 748.77 0 0 6,300 7,200 5,400
13/03/2026 6,400 0 (0%) 180,039 1,132.31 0 0 6,400 7,300 5,500
12/03/2026 6,500 0.1 (1.56%) 128,150 823.6 0 0 6,400 7,300 5,500
11/03/2026 6,600 0.3 (4.76%) 161,022 1,027.41 0 0 6,300 7,200 5,400
10/03/2026 6,500 0 (0%) 238,110 1,494.15 0 0 6,500 7,400 5,600
09/03/2026 6,100 -0.4 (-6.15%) 402,736 2,603.75 0 0 6,500 7,400 5,600
06/03/2026 6,600 -0.5 (-7.04%) 249,100 1,617.32 0 0 7,100 8,100 6,100
05/03/2026 7,000 -1.2 (-14.63%) 934,630 6,602.39 0 0 8,200 9,400 7,000
04/03/2026 7,600 -1.3 (-14.61%) 652,510 5,319.21 0 0 8,900 10,200 7,600
03/03/2026 9,000 1.1 (13.92%) 769,029 6,845.06 0 0 7,900 9,000 6,800
02/03/2026 8,000 1 (14.29%) 2,068,075 16,241.47 0 0 7,000 8,000 6,000
27/02/2026 6,900 0.1 (1.47%) 244,751 1,721.07 0 0 6,800 7,800 5,800
26/02/2026 6,800 -0.2 (-2.86%) 265,573 1,816.14 0 0 7,000 8,000 6,000
25/02/2026 7,000 0.9 (14.75%) 421,966 2,935.21 975 5.07 6,100 7,000 5,200
24/02/2026 6,200 0.8 (14.81%) 825,571 5,021.09 0 0 5,400 6,200 4,600
23/02/2026 5,500 0.4 (7.84%) 215,719 1,154.24 0 0 5,100 5,800 4,400
13/02/2026 5,100 0.2 (4.08%) 154,931 790.28 0 0 4,900 5,600 4,200
12/02/2026 4,900 0.1 (2.08%) 30,056 146.27 0 0 4,800 5,500 4,100
11/02/2026 4,800 -0.1 (-2.04%) 13,450 63.98 0 0 4,900 5,600 4,200
10/02/2026 4,800 0 (0%) 38,794 188.4 0 0 4,800 5,500 4,100
09/02/2026 4,900 0.3 (6.52%) 70,558 336.6 0 0 4,600 5,200 4,000
06/02/2026 4,600 -0.1 (-2.13%) 50,700 233.2 0 0 4,700 5,400 4,000
05/02/2026 4,600 -0.2 (-4.17%) 22,131 103.32 0 0 4,800 5,500 4,100
04/02/2026 4,800 0.1 (2.13%) 35,110 166.78 0 0 4,700 5,400 4,000
03/02/2026 4,600 -0.1 (-2.13%) 35,900 168.75 0 0 4,700 5,400 4,000
02/02/2026 4,600 -0.1 (-2.13%) 70,175 327.96 0 0 4,700 5,400 4,000
30/01/2026 4,800 0.1 (2.13%) 46,259 219.36 0 0 4,700 5,400 4,000
29/01/2026 4,700 -0.1 (-2.08%) 51,961 244.35 0 0 4,800 5,500 4,100
28/01/2026 4,800 0 (0%) 97,561 468.68 0 0 4,800 5,500 4,100
27/01/2026 4,700 -0.1 (-2.08%) 43,103 206.39 0 0 4,800 5,500 4,100
26/01/2026 4,800 -0.2 (-4%) 91,627 438.27 0 0 5,000 5,700 4,300
23/01/2026 5,000 -0.1 (-1.96%) 97,400 487.38 0 0 5,100 5,800 4,400
22/01/2026 5,000 0 (0%) 35,749 181.1 0 0 5,000 5,700 4,300
21/01/2026 5,000 -0.1 (-1.96%) 55,802 280.94 0 0 5,100 5,800 4,400
20/01/2026 5,100 0 (0%) 146,513 753.45 0 0 5,100 5,800 4,400
19/01/2026 5,200 0 (0%) 53,400 271.34 0 0 5,200 5,900 4,500
16/01/2026 5,200 0.2 (4%) 274,112 1,429.16 0 0 5,000 5,700 4,300
15/01/2026 5,000 0 (0%) 50,070 252.08 0 0 5,000 5,700 4,300
14/01/2026 5,100 0.2 (4.08%) 205,991 1,036.94 0 0 4,900 5,600 4,200
13/01/2026 4,900 0 (0%) 29,279 142.01 0 0 4,900 5,600 4,200
12/01/2026 4,900 0.1 (2.08%) 49,866 241.87 0 0 4,800 5,500 4,100
09/01/2026 4,900 0 (0%) 27,940 134.3 0 0 4,900 5,600 4,200
08/01/2026 4,900 0 (0%) 28,721 140.36 0 0 4,900 5,600 4,200
07/01/2026 4,900 0 (0%) 71,393 350.22 0 0 4,900 5,600 4,200
06/01/2026 5,000 0.1 (2.04%) 62,700 307.04 0 0 4,900 5,600 4,200
05/01/2026 4,800 -0.1 (-2.04%) 81,490 396.34 0 0 4,900 5,600 4,200
31/12/2025 4,900 0 (0%) 167,117 812.69 0 0 4,900 5,600 4,200
30/12/2025 4,800 0 (0%) 22,080 107.98 0 0 4,800 5,500 4,100
29/12/2025 4,900 0.3 (6.52%) 126,116 599.06 0 0 4,600 5,200 4,000
26/12/2025 4,600 0 (0%) 56,987 259.67 0 0 4,600 5,200 4,000
25/12/2025 4,600 0 (0%) 72,101 330.96 0 0 4,600 5,200 4,000
24/12/2025 4,600 0 (0%) 12,825 58.36 0 0 4,600 5,200 4,000
23/12/2025 4,500 0 (0%) 5,841 26.95 0 0 4,500 5,100 3,900
22/12/2025 4,500 -0.2 (-4.26%) 41,303 184.92 0 0 4,700 5,400 4,000
19/12/2025 4,500 0 (0%) 705 3.32 0 0 4,500 5,100 3,900
18/12/2025 4,400 -0.1 (-2.22%) 2,030 9.1 0 0 4,500 5,100 3,900
17/12/2025 4,500 -0.2 (-4.26%) 2,500 11.31 0 0 4,700 5,400 4,000
16/12/2025 4,400 0 (0%) 830 3.83 0 0 4,400 5,000 3,800
15/12/2025 4,500 0.1 (2.27%) 1,702 7.42 0 0 4,400 5,000 3,800
12/12/2025 4,300 -0.2 (-4.44%) 20,430 90.53 0 0 4,500 5,100 3,900
11/12/2025 4,500 -0.1 (-2.17%) 1,800 8.02 0 0 4,600 5,200 4,000
10/12/2025 4,600 0.1 (2.22%) 13,610 61.95 0 0 4,500 5,100 3,900
09/12/2025 4,500 0.1 (2.27%) 16,335 72.71 0 0 4,400 5,000 3,800
08/12/2025 4,500 0 (0%) 30,503 132.72 0 0 4,500 5,100 3,900
05/12/2025 4,500 0 (0%) 7,000 31.19 0 0 4,500 5,100 3,900
04/12/2025 4,500 0 (0%) 7,490 33.51 0 0 4,500 5,100 3,900
03/12/2025 4,500 0.1 (2.27%) 13,384 59.59 0 0 4,400 5,000 3,800
02/12/2025 4,400 0 (0%) 10,340 45.45 0 0 4,400 5,000 3,800
01/12/2025 4,400 0 (0%) 3,215 14. 0 0 4,400 5,000 3,800
28/11/2025 4,400 0 (0%) 5,330 23.35 0 0 4,400 5,000 3,800
27/11/2025 4,400 0 (0%) 51,175 224.56 0 0 4,400 5,000 3,800
26/11/2025 4,400 0.1 (2.33%) 1,943 8.43 0 0 4,300 4,900 3,700
25/11/2025 4,300 0 (0%) 21,203 91.26 0 0 4,300 4,900 3,700
24/11/2025 4,300 -0.1 (-2.27%) 22,730 98.6 0 0 4,400 5,000 3,800
21/11/2025 4,400 0 (0%) 13,100 56.99 0 0 4,400 5,000 3,800
20/11/2025 4,400 0 (0%) 3,560 15.4 0 0 4,400 5,000 3,800
19/11/2025 4,400 0.1 (2.33%) 15,382 66.66 0 0 4,300 4,900 3,700
18/11/2025 4,400 0.1 (2.33%) 19,029 81.69 0 0 4,300 4,900 3,700
17/11/2025 4,400 0.1 (2.33%) 9,402 40.44 0 0 4,300 4,900 3,700
14/11/2025 4,300 -0.1 (-2.27%) 14,105 60.82 0 0 4,400 5,000 3,800
13/11/2025 4,400 0.1 (2.33%) 13,404 58.28 0 0 4,300 4,900 3,700
12/11/2025 4,400 0.2 (4.76%) 3,465 14.78 0 0 4,200 4,800 3,600
11/11/2025 4,200 -0.2 (-4.55%) 30,898 130.49 0 0 4,400 5,000 3,800
10/11/2025 4,400 0.1 (2.33%) 6,521 28.14 0 0 4,300 4,900 3,700
07/11/2025 4,300 0 (0%) 10,329 44.42 0 0 4,300 4,900 3,700
06/11/2025 4,400 0 (0%) 24,977 107.69 0 0 4,400 5,000 3,800
05/11/2025 4,500 0 (0%) 85,522 377.09 0 0 4,500 5,100 3,900
04/11/2025 4,600 0.3 (6.98%) 102,670 457.16 0 0 4,300 4,900 3,700
03/11/2025 4,400 0 (0%) 41,283 177.62 0 0 4,400 5,000 3,800
31/10/2025 4,400 0.1 (2.33%) 40,855 178.6 0 0 4,300 4,900 3,700
30/10/2025 4,300 0 (0%) 19,626 83.82 0 0 4,300 4,900 3,700
29/10/2025 4,300 0 (0%) 17,463 75.07 0 0 4,300 4,900 3,700
28/10/2025 4,300 0 (0%) 7,300 31.39 0 0 4,300 4,900 3,700
27/10/2025 4,300 -0.1 (-2.27%) 5,372 23.1 0 0 4,400 5,000 3,800
24/10/2025 4,400 0 (0%) 14,502 63.21 0 0 4,400 5,000 3,800
23/10/2025 4,400 0.1 (2.33%) 8,834 38.54 0 0 4,300 4,900 3,700
22/10/2025 4,300 0.1 (2.38%) 2,297 10. 0 0 4,200 4,800 3,600
21/10/2025 4,300 0 (0%) 28,000 118.85 0 0 4,300 4,900 3,700
20/10/2025 4,300 -0.1 (-2.27%) 50,380 216.6 0 0 4,400 5,000 3,800
17/10/2025 4,400 0 (0%) 46,200 203.38 0 0 4,400 5,000 3,800
16/10/2025 4,400 -0.1 (-2.22%) 1,900 8.36 0 0 4,500 5,100 3,900
15/10/2025 4,500 0 (0%) 9,630 42.94 0 0 4,500 5,100 3,900
14/10/2025 4,500 0 (0%) 18,204 82. 0 0 4,500 5,100 3,900
13/10/2025 4,500 0 (0%) 65,500 294.77 0 0 4,500 5,100 3,900
10/10/2025 4,500 0 (0%) 59,804 269.12 0 0 4,500 5,100 3,900
09/10/2025 4,500 0.1 (2.27%) 9,700 43.18 0 0 4,400 5,000 3,800
08/10/2025 4,500 0.1 (2.27%) 14,500 63.81 0 0 4,400 5,000 3,800
07/10/2025 4,400 0 (0%) 93,719 412.35 0 0 4,400 5,000 3,800
06/10/2025 4,400 0 (0%) 66,573 293.56 0 0 4,400 5,000 3,800
03/10/2025 4,400 -0.1 (-2.22%) 49,200 217.08 0 0 4,500 5,100 3,900
02/10/2025 4,500 0 (0%) 64,290 286.91 0 0 4,500 5,100 3,900
01/10/2025 4,500 0 (0%) 38,918 175.13 0 0 4,500 5,100 3,900
30/09/2025 4,500 0 (0%) 42,930 193.19 0 0 4,500 5,100 3,900
29/09/2025 4,500 -0.1 (-2.17%) 27,812 125.68 0 0 4,600 5,200 4,000
26/09/2025 4,600 -0.1 (-2.13%) 84,100 389.51 0 0 4,700 5,400 4,000
25/09/2025 4,700 0.1 (2.17%) 32,208 150.87 0 0 4,600 5,200 4,000
24/09/2025 4,700 0.1 (2.17%) 45,366 206.77 0 0 4,600 5,200 4,000
23/09/2025 4,600 0 (0%) 19,000 87.37 0 0 4,600 5,200 4,000
22/09/2025 4,600 0 (0%) 11,035 50.75 0 0 4,600 5,200 4,000

Historical Data-ko - BSC

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