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
01/04/2026 6,200 0.4 (6.9%) 6,550 40.5 0 0 5,800 6,600 5,000
31/03/2026 5,900 0.1 (1.72%) 11,237 65.4 0 0 5,800 6,600 5,000
30/03/2026 5,200 -0.6 (-10.34%) 22,600 131.5 0 0 5,800 6,600 5,000
27/03/2026 5,800 0 (0%) 4,100 23.71 0 0 5,800 6,600 5,000
26/03/2026 5,800 0.4 (7.41%) 3,906 22.53 0 0 5,400 6,200 4,600
25/03/2026 5,500 0.2 (3.77%) 6,601 35.9 0 0 5,300 6,000 4,600
24/03/2026 4,700 0 (0%) 8,500 45.38 0 0 4,700 5,400 4,000
23/03/2026 4,700 -0.5 (-9.62%) 3,306 15.54 0 0 5,200 5,900 4,500
20/03/2026 5,200 0.6 (13.04%) 36,217 188.15 0 0 4,600 5,200 4,000
19/03/2026 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
18/03/2026 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
17/03/2026 4,500 -0.7 (-13.46%) 10,752 49.39 0 0 5,200 5,900 4,500
16/03/2026 4,200 -0.5 (-10.64%) 5,300 27.46 0 0 4,700 5,400 4,000
13/03/2026 4,900 0.2 (4.26%) 6,400 30.13 0 0 4,700 5,400 4,000
12/03/2026 4,800 0.6 (14.29%) 17,407 82.66 0 0 4,200 4,800 3,600
11/03/2026 4,200 0.5 (13.51%) 2,200 9.24 0 0 3,700 4,200 3,200
10/03/2026 4,000 -0.1 (-2.44%) 300 1.12 0 0 4,100 4,700 3,500
09/03/2026 4,100 0 (0%) 500 2.05 0 0 4,100 4,700 3,500
06/03/2026 4,000 -0.5 (-11.11%) 1,300 5.3 0 0 4,500 5,100 3,900
05/03/2026 4,000 -0.4 (-9.09%) 8,500 38.5 0 0 4,400 5,000 3,800
04/03/2026 4,500 0 (0%) 3,533 15.39 0 0 4,500 5,100 3,900
03/03/2026 4,500 0.3 (7.14%) 4,200 18.8 0 0 4,200 4,800 3,600
02/03/2026 4,400 0.4 (10%) 10,073 42.68 0 0 4,000 4,600 3,400
27/02/2026 4,000 0 (0%) 1,600 6.4 0 0 4,000 4,600 3,400
26/02/2026 4,000 0.5 (14.29%) 6,000 23.84 0 0 3,500 4,000 3,000
25/02/2026 3,500 -0.4 (-10.26%) 2,800 9.8 0 0 3,900 4,400 3,400
24/02/2026 3,900 0.4 (11.43%) 200 0.78 0 0 3,500 4,000 3,000
23/02/2026 3,500 0 (0%) 1,000 3.5 0 0 3,500 4,000 3,000
13/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/02/2026 3,500 0 (0%) 4,900 17.15 0 0 3,500 4,000 3,000
09/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/02/2026 3,500 0 (0%) 6,000 21 0 0 3,500 4,000 3,000
05/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/02/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
03/02/2026 3,500 -0.3 (-7.89%) 6,500 22.87 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
30/01/2026 3,800 -0.1 (-2.56%) 500 1.9 0 0 3,900 4,400 3,400
29/01/2026 3,900 0.4 (11.43%) 2,220 8.73 0 0 3,500 4,000 3,000
28/01/2026 3,500 0 (0%) 2,420 8.47 0 0 3,500 4,000 3,000
27/01/2026 3,500 -0.4 (-10.26%) 100 0.35 0 0 3,900 4,400 3,400
26/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/01/2026 4,000 0.5 (14.29%) 3,442 13.33 0 0 3,500 4,000 3,000
22/01/2026 3,500 -0.1 (-2.78%) 1,500 5.25 0 0 3,600 4,100 3,100
21/01/2026 3,600 0 (0%) 400 1.44 0 0 3,600 4,100 3,100
20/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/01/2026 3,600 0 (0%) 2 0.01 0 0 3,600 4,100 3,100
16/01/2026 3,600 0 (0%) 1,500 5.4 0 0 3,600 4,100 3,100
15/01/2026 3,600 0.2 (5.88%) 220 0.79 0 0 3,400 3,900 2,900
14/01/2026 3,500 -0.5 (-12.5%) 39,401 135.58 0 0 4,000 4,600 3,400
13/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/01/2026 4,000 -0.1 (-2.44%) 1,100 4.4 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/01/2026 4,100 0.4 (10.81%) 100 0.41 0 0 3,700 4,200 3,200
07/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/01/2026 3,700 0 (0%) 31,300 115.73 0 0 3,700 4,200 3,200
31/12/2025 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
30/12/2025 3,700 0.2 (5.71%) 1,000 3.52 0 0 3,500 4,000 3,000
29/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/12/2025 3,500 0 (0%) 468 1.64 0 0 3,500 4,000 3,000
25/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/12/2025 3,500 -0.1 (-2.78%) 1,000 3.5 0 0 3,600 4,100 3,100
23/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/12/2025 3,700 0 (0%) 301 1.09 0 0 3,700 4,200 3,200
16/12/2025 3,700 0.4 (12.12%) 1,600 5.86 0 0 3,300 3,700 2,900
15/12/2025 3,700 0.1 (2.78%) 458 1.52 0 0 3,600 4,100 3,100
12/12/2025 3,700 0.1 (2.78%) 7,234 25.86 0 0 3,600 4,100 3,100
11/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/12/2025 3,600 0 (0%) 60 0.22 0 0 3,600 4,100 3,100
08/12/2025 3,600 -0.1 (-2.7%) 400 1.45 0 0 3,700 4,200 3,200
05/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/12/2025 3,700 -0.1 (-2.63%) 103 0.38 0 0 3,800 4,300 3,300
03/12/2025 3,700 -0.1 (-2.63%) 400 1.52 0 0 3,800 4,300 3,300
02/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/12/2025 3,900 -0.1 (-2.5%) 923 3.49 0 0 4,000 4,600 3,400
28/11/2025 4,000 0.2 (5.26%) 200 0.8 0 0 3,800 4,300 3,300
27/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/11/2025 3,800 -0.1 (-2.56%) 117 0.45 0 0 3,900 4,400 3,400
25/11/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/11/2025 3,900 0 (0%) 33 0.12 0 0 3,900 4,400 3,400
21/11/2025 3,900 0 (0%) 4,300 16.75 0 0 3,900 4,400 3,400
20/11/2025 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
19/11/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/11/2025 4,000 -0.1 (-2.44%) 300 1.16 0 0 4,100 4,700 3,500
17/11/2025 4,100 0 (0%) 420 1.72 0 0 4,100 4,700 3,500
14/11/2025 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
13/11/2025 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
12/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/11/2025 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
03/11/2025 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500
31/10/2025 4,100 0 (0%) 21 0.08 0 0 4,100 4,700 3,500
30/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
24/10/2025 4,100 0 (0%) 5 0.02 0 0 4,100 4,700 3,500
23/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/10/2025 4,100 0 (0%) 2 0.01 0 0 4,100 4,700 3,500
16/10/2025 4,100 0 (0%) 3 0.01 0 0 4,100 4,700 3,500
15/10/2025 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
14/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/10/2025 4,100 0 (0%) 200 0.82 0 0 4,100 4,700 3,500
09/10/2025 4,100 0.3 (7.89%) 330 1.34 0 0 3,800 4,300 3,300
08/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/10/2025 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500
03/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500

Historical Data-ko - BSC

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