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
29/04/2026 6,600 0 (0%) 911 5.94 0 0 6,600 7,200 6,000
28/04/2026 6,600 0 (0%) 1,117 7.36 0 0 6,600 7,200 6,000
24/04/2026 6,600 -0.3 (-4.35%) 926 6.16 0 0 6,900 7,500 6,300
23/04/2026 6,900 -0.1 (-1.43%) 3,401 22.78 0 0 7,000 7,700 6,300
22/04/2026 7,000 0.3 (4.48%) 8,800 58.89 0 0 6,700 7,300 6,100
21/04/2026 6,700 -0.1 (-1.47%) 4,134 27.71 0 0 6,800 7,400 6,200
20/04/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
17/04/2026 6,800 0 (0%) 809 5.46 0 0 6,800 7,400 6,200
16/04/2026 6,800 0.1 (1.49%) 1,508 10.01 0 0 6,700 7,300 6,100
15/04/2026 6,700 0 (0%) 4,800 31.96 0 0 6,700 7,300 6,100
14/04/2026 6,700 -0.1 (-1.47%) 2,300 15.42 0 0 6,800 7,400 6,200
13/04/2026 6,800 -0.1 (-1.45%) 3,927 25.81 0 0 6,900 7,500 6,300
10/04/2026 6,900 0 (0%) 305 2.04 0 0 6,900 7,500 6,300
09/04/2026 6,900 0.1 (1.47%) 224 1.54 0 0 6,800 7,400 6,200
08/04/2026 6,800 -0.1 (-1.45%) 1,210 8.14 0 0 6,900 7,500 6,300
07/04/2026 6,900 0.1 (1.47%) 800 5.34 0 0 6,800 7,400 6,200
06/04/2026 6,800 -0.1 (-1.45%) 843 5.67 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 503 3.41 0 0 6,900 7,500 6,300
02/04/2026 6,900 0.1 (1.47%) 205 1.4 0 0 6,800 7,400 6,200
01/04/2026 6,800 -0.2 (-2.86%) 209 1.43 0 0 7,000 7,700 6,300
31/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/03/2026 7,000 0.2 (2.94%) 120 0.84 0 0 6,800 7,400 6,200
27/03/2026 6,800 -0.2 (-2.86%) 1,000 6.8 0 0 7,000 7,700 6,300
26/03/2026 7,000 0.2 (2.94%) 110 0.77 0 0 6,800 7,400 6,200
25/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
24/03/2026 6,800 -0.2 (-2.86%) 400 2.72 0 0 7,000 7,700 6,300
23/03/2026 7,000 0.2 (2.94%) 100 0.7 344,000 2,408 6,800 7,400 6,200
20/03/2026 6,800 -0.2 (-2.86%) 100 0.68 0 0 7,000 7,700 6,300
19/03/2026 7,000 0.1 (1.45%) 101 0.71 0 0 6,900 7,500 6,300
18/03/2026 6,900 0 (0%) 4 0.03 0 0 6,900 7,500 6,300
17/03/2026 6,900 0 (0%) 320 2.22 0 0 6,900 7,500 6,300
16/03/2026 6,900 0.1 (1.47%) 300 2.05 0 0 6,800 7,400 6,200
13/03/2026 6,800 -0.1 (-1.45%) 651 4.28 0 0 6,900 7,500 6,300
12/03/2026 6,900 0 (0%) 180 1.23 0 0 6,900 7,500 6,300
11/03/2026 6,900 0 (0%) 251 1.73 0 0 6,900 7,500 6,300
10/03/2026 6,900 0.4 (6.15%) 380 2.63 0 0 6,500 7,100 5,900
09/03/2026 6,500 -0.1 (-1.52%) 3,228 20.94 0 0 6,600 7,200 6,000
06/03/2026 6,600 0 (0%) 900 6.05 0 0 6,600 7,200 6,000
05/03/2026 6,600 0 (0%) 400 2.71 0 0 6,600 7,200 6,000
04/03/2026 6,600 -0.4 (-5.71%) 1,200 8.02 0 0 7,000 7,700 6,300
03/03/2026 7,000 0 (0%) 443 3.1 0 0 7,000 7,700 6,300
02/03/2026 7,000 0 (0%) 7,039 45.23 0 0 7,000 7,700 6,300
27/02/2026 7,000 0 (0%) 904 6.26 0 0 7,000 7,700 6,300
26/02/2026 7,000 0 (0%) 360 2.48 0 0 7,000 7,700 6,300
25/02/2026 7,000 0.2 (2.94%) 355 2.48 0 0 6,800 7,400 6,200
24/02/2026 6,800 -0.2 (-2.86%) 1,026 6.99 0 0 7,000 7,700 6,300
23/02/2026 7,000 0.2 (2.94%) 2,400 16.37 0 0 6,800 7,400 6,200
13/02/2026 6,800 0.1 (1.49%) 1,600 10.73 0 0 6,700 7,300 6,100
12/02/2026 6,700 0 (0%) 2,400 16.29 0 0 6,700 7,300 6,100
11/02/2026 6,700 -0.1 (-1.47%) 410 2.75 0 0 6,800 7,400 6,200
10/02/2026 6,800 0 (0%) 200 1.38 0 0 6,800 7,400 6,200
09/02/2026 6,800 -0.2 (-2.86%) 859 5.88 0 0 7,000 7,700 6,300
06/02/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,400 6,200
05/02/2026 6,800 0.1 (1.49%) 700 4.73 0 0 6,700 7,300 6,100
04/02/2026 6,700 -0.4 (-5.63%) 2,199 14.98 0 0 7,100 7,800 6,400
03/02/2026 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,500 6,300
02/02/2026 6,900 0.2 (2.99%) 4,930 33.46 0 0 6,700 7,300 6,100
30/01/2026 6,700 -0.2 (-2.9%) 4,425 30.2 0 0 6,900 7,500 6,300
29/01/2026 6,900 0 (0%) 2,509 17.13 0 0 6,900 7,500 6,300
28/01/2026 6,900 -0.2 (-2.82%) 200 1.38 0 0 7,100 7,800 6,400
27/01/2026 7,100 0.1 (1.43%) 700 4.85 0 0 7,000 7,700 6,300
26/01/2026 7,000 0 (0%) 1,798 12.56 0 0 7,000 7,700 6,300
23/01/2026 7,000 -0.2 (-2.78%) 729 5.09 0 0 7,200 7,900 6,500
22/01/2026 7,200 0 (0%) 98 0.68 0 0 7,200 7,900 6,500
21/01/2026 7,200 0 (0%) 4,404 29.47 0 0 7,200 7,900 6,500
20/01/2026 7,200 0.1 (1.41%) 214 1.53 0 0 7,100 7,800 6,400
19/01/2026 7,100 0.1 (1.43%) 880 6.18 0 0 7,000 7,700 6,300
16/01/2026 7,000 0 (0%) 801 5.62 0 0 7,000 7,700 6,300
15/01/2026 7,000 -0.2 (-2.78%) 227 1.59 0 0 7,200 7,900 6,500
14/01/2026 7,200 0.1 (1.41%) 1,710 12 0 0 7,100 7,800 6,400
13/01/2026 7,100 -0.1 (-1.39%) 956 6.83 0 0 7,200 7,900 6,500
12/01/2026 7,200 0.2 (2.86%) 1,387 9.75 0 0 7,000 7,700 6,300
09/01/2026 7,000 0.1 (1.45%) 600 4.13 0 0 6,900 7,500 6,300
08/01/2026 6,900 0.1 (1.47%) 4,310 29.18 0 0 6,800 7,400 6,200
07/01/2026 6,800 0 (0%) 500 3.38 0 0 6,800 7,400 6,200
06/01/2026 6,800 0.2 (3.03%) 711 4.73 0 0 6,600 7,200 6,000
05/01/2026 6,600 -0.2 (-2.94%) 5,527 36.68 0 0 6,800 7,400 6,200
31/12/2025 6,800 0 (0%) 2,700 18.26 0 0 6,800 7,400 6,200
30/12/2025 6,800 -0.1 (-1.45%) 3,900 26.61 0 0 6,900 7,500 6,300
29/12/2025 6,900 -0.1 (-1.43%) 12,360 82.66 344,000 2,408 7,000 7,700 6,300
26/12/2025 7,000 0.1 (1.45%) 500 3.47 0 0 6,900 7,500 6,300
25/12/2025 6,900 -0.1 (-1.43%) 1,872 12.95 0 0 7,000 7,700 6,300
24/12/2025 7,000 0 (0%) 8,000 54.85 0 0 7,000 7,700 6,300
23/12/2025 7,000 -0.2 (-2.78%) 4,000 27.74 0 0 7,200 7,900 6,500
22/12/2025 7,200 0.2 (2.86%) 536 3.79 0 0 7,000 7,700 6,300
19/12/2025 7,000 -0.1 (-1.41%) 1,200 8.4 0 0 7,100 7,800 6,400
18/12/2025 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
17/12/2025 7,100 0 (0%) 300 2.14 0 0 7,100 7,800 6,400
16/12/2025 7,100 -0.1 (-1.39%) 467 3.3 0 0 7,200 7,900 6,500
15/12/2025 7,200 0.1 (1.41%) 3,200 21.15 0 0 7,100 7,800 6,400
12/12/2025 7,100 0.2 (2.9%) 300 2.15 0 0 6,900 7,500 6,300
11/12/2025 6,900 -0.2 (-2.82%) 200 1.38 0 0 7,100 7,800 6,400
10/12/2025 7,100 0.2 (2.9%) 200 1.42 0 0 6,900 7,500 6,300
09/12/2025 6,900 -0.3 (-4.17%) 100 0.69 0 0 7,200 7,900 6,500
08/12/2025 7,200 0 (0%) 500 3.55 0 0 7,200 7,900 6,500
05/12/2025 7,200 0 (0%) 2,300 15.99 0 0 7,200 7,900 6,500
04/12/2025 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
03/12/2025 7,200 0 (0%) 24,600 172.27 0 0 7,200 7,900 6,500
02/12/2025 7,200 0.2 (2.86%) 4,200 29.45 0 0 7,000 7,700 6,300
01/12/2025 7,000 0 (0%) 1,010 7.06 0 0 7,000 7,700 6,300
28/11/2025 7,000 -0.3 (-4.11%) 3,603 25.4 0 0 7,300 8,000 6,600
27/11/2025 7,300 0.2 (2.82%) 4,197 30.93 0 0 7,100 7,800 6,400
26/11/2025 7,100 0.1 (1.43%) 3,310 23.23 0 0 7,000 7,700 6,300
25/11/2025 7,000 -0.3 (-4.11%) 5,316 37.25 0 0 7,300 8,000 6,600
24/11/2025 7,300 0.3 (4.29%) 301 2.2 0 0 7,000 7,700 6,300
21/11/2025 7,000 0 (0%) 200 1.4 0 0 7,000 7,700 6,300
20/11/2025 7,000 -0.1 (-1.41%) 2,952 20.69 0 0 7,100 7,800 6,400
19/11/2025 7,100 -0.2 (-2.74%) 2,000 14.26 0 0 7,300 8,000 6,600
18/11/2025 7,300 0 (0%) 1,000 7.17 0 0 7,300 8,000 6,600
17/11/2025 7,300 0 (0%) 242 1.78 0 0 7,300 8,000 6,600
14/11/2025 7,300 0.1 (1.39%) 1,405 10. 0 0 7,200 7,900 6,500
13/11/2025 7,200 0 (0%) 1,500 10.66 0 0 7,200 7,900 6,500
12/11/2025 7,200 0.1 (1.41%) 514 3.65 0 0 7,100 7,800 6,400
11/11/2025 7,100 -0.1 (-1.39%) 100 0.71 0 0 7,200 7,900 6,500
10/11/2025 7,200 0 (0%) 101 0.73 0 0 7,200 7,900 6,500
07/11/2025 7,200 0 (0%) 5,105 36.78 0 0 7,200 7,900 6,500
06/11/2025 7,200 -0.1 (-1.37%) 2,211 15.33 0 0 7,300 8,000 6,600
05/11/2025 7,300 0 (0%) 321 2.33 0 0 7,300 8,000 6,600
04/11/2025 7,300 0.4 (5.8%) 20,004 138.26 0 0 6,900 7,500 6,300
03/11/2025 6,900 -0.5 (-6.76%) 4,680 32.72 0 0 7,400 8,100 6,700
31/10/2025 7,400 0 (0%) 13 0.09 0 0 7,400 8,100 6,700
30/10/2025 7,400 0.1 (1.37%) 440 3.19 0 0 7,300 8,000 6,600

Historical Data-ko - BSC

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