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
07/04/2026 5,300 0.1 (1.92%) 318,800 1,661.68 0 0 5,200 5,900 4,500
06/04/2026 5,100 -0.1 (-1.92%) 307,586 1,594.09 0 0 5,200 5,900 4,500
03/04/2026 5,200 -0.2 (-3.7%) 704,757 3,689.69 0 0 5,400 6,200 4,600
02/04/2026 5,400 -0.1 (-1.82%) 324,193 1,741.13 0 0 5,500 6,300 4,700
01/04/2026 5,500 0.1 (1.85%) 1,603,948 8,772.23 0 0 5,400 6,200 4,600
31/03/2026 5,500 0.1 (1.85%) 1,225,608 6,633.4 0 0 5,400 6,200 4,600
30/03/2026 5,400 0 (0%) 418,628 2,247.55 0 0 5,400 6,200 4,600
27/03/2026 5,600 0.4 (7.69%) 1,869,793 10,110.88 0 0 5,200 5,900 4,500
26/03/2026 5,300 0.1 (1.92%) 878,838 4,554.31 0 0 5,200 5,900 4,500
25/03/2026 5,200 0.1 (1.96%) 418,722 2,160. 0 0 5,100 5,800 4,400
24/03/2026 5,100 0.1 (2%) 375,305 1,902.45 0 0 5,000 5,700 4,300
23/03/2026 5,000 -0.1 (-1.96%) 544,318 2,695.61 0 0 5,100 5,800 4,400
20/03/2026 5,200 0 (0%) 459,374 2,338.27 0 0 5,200 5,900 4,500
19/03/2026 5,200 0 (0%) 742,223 3,828.11 0 0 5,200 5,900 4,500
18/03/2026 5,300 0 (0%) 195,179 1,022.46 0 0 5,300 6,000 4,600
17/03/2026 5,300 0.1 (1.92%) 526,426 2,794.59 0 0 5,200 5,900 4,500
16/03/2026 5,300 0.1 (1.92%) 224,057 1,174.82 0 0 5,200 5,900 4,500
13/03/2026 5,300 0 (0%) 453,681 2,380.08 0 0 5,300 6,000 4,600
12/03/2026 5,300 -0.1 (-1.85%) 293,941 1,568.11 0 0 5,400 6,200 4,600
11/03/2026 5,400 0.1 (1.89%) 866,732 4,640.78 0 0 5,300 6,000 4,600
10/03/2026 5,200 0.1 (1.96%) 1,236,819 6,544.03 0 0 5,100 5,800 4,400
09/03/2026 5,000 -0.8 (-13.79%) 2,857,695 14,538.22 50,000 290 5,800 6,600 5,000
06/03/2026 5,900 0 (0%) 723,800 4,191.04 0 0 5,900 6,700 5,100
05/03/2026 5,900 0.3 (5.36%) 2,279,453 13,525.65 0 0 5,600 6,400 4,800
04/03/2026 5,800 0.1 (1.75%) 703,776 3,965.79 0 0 5,700 6,500 4,900
03/03/2026 5,700 -0.1 (-1.72%) 1,328,591 7,636.57 0 0 5,800 6,600 5,000
02/03/2026 5,800 -0.2 (-3.33%) 1,293,505 7,441.97 0 0 6,000 6,900 5,100
27/02/2026 6,000 0.1 (1.69%) 853,593 5,092.95 0 0 5,900 6,700 5,100
26/02/2026 6,000 0.1 (1.69%) 230,675 1,367.04 0 0 5,900 6,700 5,100
25/02/2026 6,000 0 (0%) 956,618 5,644.78 0 0 6,000 6,900 5,100
24/02/2026 5,900 -0.1 (-1.67%) 845,980 5,068.08 0 0 6,000 6,900 5,100
23/02/2026 6,000 0.1 (1.69%) 267,212 1,593.75 0 0 5,900 6,700 5,100
13/02/2026 6,000 0.2 (3.45%) 632,334 3,714.09 0 0 5,800 6,600 5,000
12/02/2026 5,800 0 (0%) 115,963 675.4 0 0 5,800 6,600 5,000
11/02/2026 5,800 0.1 (1.75%) 447,479 2,596.85 0 0 5,700 6,500 4,900
10/02/2026 5,700 0 (0%) 456,457 2,599.38 0 0 5,700 6,500 4,900
09/02/2026 5,600 -0.2 (-3.45%) 834,949 4,792.52 0 0 5,800 6,600 5,000
06/02/2026 5,800 -0.1 (-1.69%) 631,247 3,655.32 0 0 5,900 6,700 5,100
05/02/2026 5,900 0 (0%) 409,286 2,406.54 0 0 5,900 6,700 5,100
04/02/2026 6,000 0.2 (3.45%) 610,614 3,598. 0 0 5,800 6,600 5,000
03/02/2026 5,900 0 (0%) 1,089,600 6,357.66 0 0 5,900 6,700 5,100
02/02/2026 5,900 0 (0%) 379,921 2,225.24 0 0 5,900 6,700 5,100
30/01/2026 5,900 0 (0%) 515,804 3,037.45 0 0 5,900 6,700 5,100
29/01/2026 5,900 0 (0%) 609,594 3,583.65 0 0 5,900 6,700 5,100
28/01/2026 5,900 0 (0%) 652,341 3,823.43 0 0 5,900 6,700 5,100
27/01/2026 6,000 0 (0%) 766,029 4,520.76 0 0 6,000 6,900 5,100
26/01/2026 6,000 -0.1 (-1.64%) 1,093,421 6,511.28 0 0 6,100 7,000 5,200
23/01/2026 6,100 -0.1 (-1.61%) 833,550 5,088.89 0 0 6,200 7,100 5,300
22/01/2026 6,200 0.2 (3.33%) 1,608,986 9,924.69 0 0 6,000 6,900 5,100
21/01/2026 6,100 0.1 (1.67%) 1,329,044 8,033.66 0 0 6,000 6,900 5,100
20/01/2026 6,100 0 (0%) 948,932 5,715.33 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 767,266 4,680.36 0 0 6,100 7,000 5,200
16/01/2026 6,100 0.1 (1.67%) 1,031,879 6,287.5 0 0 6,000 6,900 5,100
15/01/2026 6,100 0 (0%) 1,077,029 6,481.48 0 0 6,100 7,000 5,200
14/01/2026 6,200 0 (0%) 1,650,578 10,087.94 0 0 6,200 7,100 5,300
13/01/2026 6,200 0 (0%) 1,652,283 10,276.6 0 0 6,200 7,100 5,300
12/01/2026 6,300 0.4 (6.78%) 2,139,450 13,235.31 0 0 5,900 6,700 5,100
09/01/2026 6,000 0 (0%) 1,158,812 6,872.72 0 0 6,000 6,900 5,100
08/01/2026 6,100 0.1 (1.67%) 1,447,574 8,691.18 0 0 6,000 6,900 5,100
07/01/2026 6,100 0.1 (1.67%) 1,261,176 7,600.28 0 0 6,000 6,900 5,100
06/01/2026 6,100 0.1 (1.67%) 970,036 5,853.21 0 0 6,000 6,900 5,100
05/01/2026 6,100 0 (0%) 1,179,397 7,125.8 0 0 6,100 7,000 5,200
31/12/2025 6,100 -0.1 (-1.61%) 1,106,838 6,781.66 0 0 6,200 7,100 5,300
30/12/2025 6,200 0.1 (1.64%) 1,204,156 7,415.95 0 0 6,100 7,000 5,200
29/12/2025 6,200 0.2 (3.33%) 800,515 4,864.8 0 0 6,000 6,900 5,100
26/12/2025 6,100 -0.4 (-6.15%) 2,951,410 17,829.87 0 0 6,500 7,400 5,600
25/12/2025 6,200 -0.6 (-8.82%) 2,861,828 18,629.59 0 0 6,800 7,800 5,800
24/12/2025 6,900 0.7 (11.29%) 7,118,529 48,485.95 0 0 6,200 7,100 5,300
23/12/2025 6,200 0.2 (3.33%) 2,870,854 17,781.55 0 0 6,000 6,900 5,100
22/12/2025 6,100 0.2 (3.39%) 1,826,886 10,907.17 0 0 5,900 6,700 5,100
19/12/2025 5,800 -0.1 (-1.69%) 1,169,107 6,918.63 0 0 5,900 6,700 5,100
18/12/2025 6,000 0.1 (1.69%) 489,897 2,873.75 970,300 5,336.65 5,900 6,700 5,100
17/12/2025 5,900 -0.1 (-1.67%) 703,820 4,166.04 0 0 6,000 6,900 5,100
16/12/2025 6,100 0 (0%) 2,205,641 13,238.72 0 0 6,100 7,000 5,200
15/12/2025 6,000 -0.2 (-3.23%) 1,185,651 7,248.57 0 0 6,200 7,100 5,300
12/12/2025 6,000 0.1 (1.69%) 4,343,202 26,934.31 0 0 5,900 6,700 5,100
11/12/2025 6,000 0.3 (5.26%) 1,903,736 11,224.35 0 0 5,700 6,500 4,900
10/12/2025 5,800 0.2 (3.57%) 1,329,713 7,567.79 0 0 5,600 6,400 4,800
09/12/2025 5,700 0.2 (3.64%) 1,553,708 8,629.07 0 0 5,500 6,300 4,700
08/12/2025 5,600 0.1 (1.82%) 987,368 5,449.54 0 0 5,500 6,300 4,700
05/12/2025 5,600 0 (0%) 962,023 5,334.21 0 0 5,600 6,400 4,800
04/12/2025 5,600 0.2 (3.7%) 871,059 4,856.34 0 0 5,400 6,200 4,600
03/12/2025 5,500 0.1 (1.85%) 657,615 3,564.64 0 0 5,400 6,200 4,600
02/12/2025 5,500 0.1 (1.85%) 1,038,858 5,655.18 0 0 5,400 6,200 4,600
01/12/2025 5,500 0 (0%) 451,176 2,442.34 0 0 5,500 6,300 4,700
28/11/2025 5,400 -0.1 (-1.82%) 478,204 2,629.42 0 0 5,500 6,300 4,700
27/11/2025 5,600 0.2 (3.7%) 1,001,460 5,556.62 0 0 5,400 6,200 4,600
26/11/2025 5,500 0.1 (1.85%) 193,800 1,053.96 0 0 5,400 6,200 4,600
25/11/2025 5,400 -0.1 (-1.82%) 416,904 2,247.5 0 0 5,500 6,300 4,700
24/11/2025 5,500 0.1 (1.85%) 209,671 1,146.52 0 0 5,400 6,200 4,600
21/11/2025 5,500 0 (0%) 483,442 2,612.56 0 0 5,500 6,300 4,700
20/11/2025 5,500 0 (0%) 315,126 1,722.83 0 0 5,500 6,300 4,700
19/11/2025 5,600 0 (0%) 359,580 1,980.96 0 0 5,600 6,400 4,800
18/11/2025 5,600 0 (0%) 571,472 3,198.07 0 0 5,600 6,400 4,800
17/11/2025 5,600 0.1 (1.82%) 709,644 3,941.37 0 0 5,500 6,300 4,700
14/11/2025 5,500 0 (0%) 322,842 1,762.06 0 0 5,500 6,300 4,700
13/11/2025 5,500 0 (0%) 335,002 1,834.69 0 0 5,500 6,300 4,700
12/11/2025 5,600 0.1 (1.82%) 689,351 3,789.11 0 0 5,500 6,300 4,700
11/11/2025 5,500 0 (0%) 322,714 1,762.95 0 0 5,500 6,300 4,700
10/11/2025 5,500 0 (0%) 607,540 3,316.21 0 0 5,500 6,300 4,700
07/11/2025 5,400 -0.2 (-3.57%) 655,687 3,575.9 0 0 5,600 6,400 4,800
06/11/2025 5,500 -0.1 (-1.79%) 225,274 1,257.11 0 0 5,600 6,400 4,800
05/11/2025 5,700 0.1 (1.79%) 506,654 2,841.72 0 0 5,600 6,400 4,800
04/11/2025 5,800 0.3 (5.45%) 1,383,752 7,705.78 0 0 5,500 6,300 4,700
03/11/2025 5,400 -0.2 (-3.57%) 618,682 3,411.93 0 0 5,600 6,400 4,800
31/10/2025 5,600 -0.1 (-1.75%) 505,310 2,834.1 0 0 5,700 6,500 4,900
30/10/2025 5,700 0 (0%) 408,852 2,315.97 0 0 5,700 6,500 4,900
29/10/2025 5,800 0.2 (3.57%) 546,395 3,106.59 0 0 5,600 6,400 4,800
28/10/2025 5,700 0.1 (1.79%) 642,500 3,597.76 0 0 5,600 6,400 4,800
27/10/2025 5,600 0 (0%) 454,950 2,552.28 0 0 5,600 6,400 4,800
24/10/2025 5,700 0 (0%) 454,069 2,539.95 0 0 5,700 6,500 4,900
23/10/2025 5,700 0 (0%) 390,508 2,224.38 0 0 5,700 6,500 4,900
22/10/2025 5,800 0.1 (1.75%) 508,098 2,883.44 0 0 5,700 6,500 4,900
21/10/2025 5,800 -0.1 (-1.69%) 1,391,713 7,975.56 0 0 5,900 6,700 5,100
20/10/2025 5,700 -0.5 (-8.06%) 1,671,578 9,841.02 0 0 6,200 7,100 5,300
17/10/2025 6,200 0 (0%) 1,295,289 8,001.83 0 0 6,200 7,100 5,300
16/10/2025 6,300 0 (0%) 956,818 5,951.03 0 0 6,300 7,200 5,400
15/10/2025 6,200 -0.2 (-3.13%) 1,036,152 6,502.39 0 0 6,400 7,300 5,500
14/10/2025 6,400 0.1 (1.59%) 1,610,046 10,258.33 0 0 6,300 7,200 5,400
13/10/2025 6,400 -0.1 (-1.54%) 946,636 5,979.35 0 0 6,500 7,400 5,600
10/10/2025 6,400 -0.2 (-3.03%) 1,000,725 6,455.84 0 0 6,600 7,500 5,700
09/10/2025 6,600 -0.1 (-1.49%) 431,855 2,828.76 0 0 6,700 7,700 5,700
08/10/2025 6,700 0.2 (3.08%) 1,605,451 10,710.51 0 0 6,500 7,400 5,600
07/10/2025 6,600 0.1 (1.54%) 797,398 5,220.21 0 0 6,500 7,400 5,600

Historical Data-ko - BSC

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