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
02/03/2026 6,000 -0.6 (-9.09%) 1,001 6.01 0 0 6,600 7,500 5,700
27/02/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
26/02/2026 6,600 0 (0%) 302 1.99 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/02/2026 6,600 0 (0%) 2,800 18.48 0 0 6,600 7,500 5,700
23/02/2026 6,700 0 (0%) 2,300 15.21 0 0 6,700 7,700 5,700
16/02/2026 6,700 0 (0%) 0 0 0 0 6,700 0 0
13/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/02/2026 6,700 0.1 (1.52%) 500 3.35 0 0 6,600 7,500 5,700
11/02/2026 6,600 0.1 (1.54%) 1,000 6.6 0 0 6,500 7,400 5,600
10/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/02/2026 6,400 -0.2 (-3.03%) 1,200 7.77 0 0 6,600 7,500 5,700
04/02/2026 6,300 -0.2 (-3.08%) 300 1.97 0 0 6,500 7,400 5,600
03/02/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/01/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/01/2026 6,400 0 (0%) 5,600 35.84 0 0 6,400 7,300 5,500
21/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/01/2026 6,400 0 (0%) 9,874 63.23 0 0 6,400 7,300 5,500
14/01/2026 6,400 0.2 (3.23%) 4,002 25.61 0 0 6,200 7,100 5,300
13/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/01/2026 6,200 0 (0%) 400 2.48 0 0 6,200 7,100 5,300
08/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/01/2026 6,100 0 (0%) 400 2.46 0 0 6,100 7,000 5,200
06/01/2026 6,100 0.1 (1.67%) 600 3.66 0 0 6,000 6,900 5,100
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
31/12/2025 6,000 -0.4 (-6.25%) 1,000 6.01 0 0 6,400 7,300 5,500
30/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/12/2025 6,400 0.2 (3.23%) 100 0.64 0 0 6,200 7,100 5,300
26/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
25/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/12/2025 6,200 0 (0%) 300 1.86 0 0 6,200 7,100 5,300
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/12/2025 6,200 0 (0%) 500 3.1 0 0 6,200 7,100 5,300
19/12/2025 6,200 0 (0%) 1,000 6.2 0 0 6,200 7,100 5,300
18/12/2025 6,200 0 (0%) 2,200 13.64 0 0 6,200 7,100 5,300
17/12/2025 6,200 0.1 (1.64%) 3,300 20.41 0 0 6,100 7,000 5,200
16/12/2025 6,100 0.1 (1.67%) 200 1.22 0 0 6,000 6,900 5,100
15/12/2025 6,000 -0.2 (-3.23%) 200 1.2 0 0 6,200 7,100 5,300
12/12/2025 6,200 -0.1 (-1.59%) 102 0.63 0 0 6,300 7,200 5,400
11/12/2025 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
10/12/2025 6,300 0.2 (3.28%) 100 0.63 0 0 6,100 7,000 5,200
09/12/2025 6,100 0 (0%) 706 4.31 0 0 6,100 7,000 5,200
08/12/2025 5,900 -0.2 (-3.28%) 31,500 192.2 0 0 6,100 7,000 5,200
05/12/2025 6,100 -0.3 (-4.69%) 3,002 18.31 0 0 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 200 1.28 0 0 6,300 7,200 5,400
03/12/2025 6,300 0 (0%) 300 1.89 0 0 6,300 7,200 5,400
02/12/2025 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
01/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/11/2025 6,300 0.2 (3.28%) 200 1.25 0 0 6,100 7,000 5,200
26/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/11/2025 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,700 5,100
24/11/2025 6,000 -0.3 (-4.76%) 2,801 16.63 0 0 6,300 7,200 5,400
21/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/11/2025 6,300 0.2 (3.28%) 3,200 20.13 0 0 6,100 7,000 5,200
19/11/2025 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
18/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/11/2025 6,100 0.2 (3.39%) 505 3.08 0 0 5,900 6,700 5,100
13/11/2025 5,900 0 (0%) 24 0.13 0 0 5,900 6,700 5,100
12/11/2025 6,000 -0.3 (-4.76%) 391 2.32 0 0 6,300 7,200 5,400
11/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/11/2025 6,300 0 (0%) 15 0.09 0 0 6,300 7,200 5,400
07/11/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
06/11/2025 6,300 0 (0%) 25 0.16 0 0 6,300 7,200 5,400
05/11/2025 6,300 0 (0%) 10 0.06 0 0 6,300 7,200 5,400
04/11/2025 6,300 0 (0%) 101 0.64 0 0 6,300 7,200 5,400
03/11/2025 6,300 0 (0%) 400 2.52 0 0 6,300 7,200 5,400
31/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 400 2.52 0 0 6,300 7,200 5,400
28/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/10/2025 6,300 0 (0%) 535 3.37 0 0 6,300 7,200 5,400
22/10/2025 6,200 -0.1 (-1.59%) 500 3.13 0 0 6,300 7,200 5,400
21/10/2025 6,300 0.1 (1.61%) 215 1.34 0 0 6,200 7,100 5,300
20/10/2025 6,200 0 (0%) 20 0.12 0 0 6,200 7,100 5,300
17/10/2025 6,300 0.2 (3.28%) 900 5.62 0 0 6,100 7,000 5,200
16/10/2025 6,200 -0.1 (-1.59%) 1,100 6.76 0 0 6,300 7,200 5,400
15/10/2025 6,300 0.2 (3.28%) 801 5.01 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 1,005 6.13 0 0 6,100 7,000 5,200
13/10/2025 6,200 0 (0%) 4,400 26.66 0 0 6,200 7,100 5,300
10/10/2025 6,200 0 (0%) 2,300 14.29 0 0 6,200 7,100 5,300
09/10/2025 6,300 -0.1 (-1.56%) 700 4.36 0 0 6,400 7,300 5,500
08/10/2025 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,700 5,100
07/10/2025 6,300 0.4 (6.78%) 6,100 36.28 0 0 5,900 6,700 5,100
06/10/2025 5,900 0.1 (1.72%) 300 1.77 0 0 5,800 6,600 5,000
03/10/2025 6,000 -0.1 (-1.64%) 1,100 6.41 0 0 6,100 7,000 5,200
02/10/2025 6,000 -0.3 (-4.76%) 3,400 20.7 0 0 6,300 7,200 5,400
01/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/09/2025 6,400 0.1 (1.59%) 400 2.51 0 0 6,300 7,200 5,400
29/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2025 6,300 -0.1 (-1.56%) 400 2.53 0 0 6,400 7,300 5,500
24/09/2025 6,400 0 (0%) 20 0.12 4,000 22 6,400 7,300 5,500
23/09/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
22/09/2025 6,100 -0.1 (-1.61%) 2,600 15.71 0 0 6,200 7,100 5,300
19/09/2025 6,000 -0.4 (-6.25%) 4,000 24.81 0 0 6,400 7,300 5,500
18/09/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
17/09/2025 6,000 -0.4 (-6.25%) 100 0.6 0 0 6,400 7,300 5,500
16/09/2025 6,400 0 (0%) 201 1.29 0 0 6,400 7,300 5,500
15/09/2025 6,400 0.1 (1.59%) 22,700 145.3 0 0 6,300 7,200 5,400
12/09/2025 6,300 0 (0%) 700 4.41 0 0 6,300 7,200 5,400
11/09/2025 6,700 -0.3 (-4.29%) 1,220 7.74 0 0 7,000 8,000 6,000
10/09/2025 7,000 0.8 (12.9%) 100 0.7 0 0 6,200 7,100 5,300
09/09/2025 6,200 0 (0%) 6,211 38.51 0 0 6,200 7,100 5,300
08/09/2025 6,200 -0.1 (-1.59%) 14,000 86.8 0 0 6,300 7,200 5,400
05/09/2025 6,400 -0.4 (-5.88%) 1,600 10.09 0 0 6,800 7,800 5,800
04/09/2025 6,600 0.3 (4.76%) 200 1.35 0 0 6,300 7,200 5,400
03/09/2025 6,400 0.1 (1.59%) 29,507 185.94 0 0 6,300 7,200 5,400

Historical Data-ko - BSC

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