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
02/04/2026 3,300 0 (0%) 41,800 138.78 0 0 3,300 3,530 3,070
01/04/2026 3,300 0.06 (1.85%) 110,600 363.89 0 0 3,240 3,460 3,020
31/03/2026 3,240 0 (0%) 92,900 301.12 0 0 3,240 3,460 3,020
30/03/2026 3,240 -0.04 (-1.22%) 27,500 89.23 0 0 3,280 3,500 3,060
27/03/2026 3,280 -0.01 (-0.3%) 114,400 376.76 0 0 3,290 3,520 3,060
26/03/2026 3,290 0.04 (1.23%) 47,300 156.01 0 0 3,250 3,470 3,030
25/03/2026 3,250 -0.03 (-0.91%) 174,600 562.5 0 0 3,280 3,500 3,060
24/03/2026 3,280 0 (0%) 48,500 160.38 0 0 3,280 3,500 3,060
23/03/2026 3,280 -0.11 (-3.24%) 56,500 187.33 0 0 3,390 3,620 3,160
20/03/2026 3,390 -0.01 (-0.29%) 35,100 118.27 0 0 3,400 3,630 3,170
19/03/2026 3,400 -0.04 (-1.16%) 82,400 278.38 0 0 3,440 3,680 3,200
18/03/2026 3,440 -0.01 (-0.29%) 50,700 175.06 0 0 3,450 3,690 3,210
17/03/2026 3,450 0.06 (1.77%) 122,000 422.37 0 0 3,390 3,620 3,160
16/03/2026 3,390 0.06 (1.8%) 54,100 182.76 0 0 3,330 3,560 3,100
13/03/2026 3,330 0.04 (1.22%) 92,400 309.03 0 0 3,290 3,520 3,060
12/03/2026 3,290 -0.12 (-3.52%) 193,100 640.32 0 0 3,410 3,640 3,180
11/03/2026 3,410 -0.01 (-0.29%) 78,200 266.26 0 0 3,420 3,650 3,190
10/03/2026 3,420 -0.07 (-2.01%) 502,400 1,668.23 0 0 3,490 3,730 3,250
09/03/2026 3,490 -0.26 (-6.93%) 152,700 532.95 0 0 3,750 4,010 3,490
06/03/2026 3,750 -0.12 (-3.1%) 116,400 441.89 0 0 3,870 4,140 3,600
05/03/2026 3,870 -0.05 (-1.28%) 54,400 211.7 0 0 3,920 4,190 3,650
04/03/2026 3,920 -0.07 (-1.75%) 83,300 326.05 0 0 3,990 4,260 3,720
03/03/2026 3,990 0 (0%) 68,400 275.12 0 0 3,990 4,260 3,720
02/03/2026 3,990 -0.01 (-0.25%) 153,200 608.59 0 0 4,000 4,280 3,720
27/02/2026 4,000 -0.02 (-0.5%) 77,700 311.25 0 0 4,020 4,300 3,740
26/02/2026 4,020 0 (0%) 71,800 288.76 0 0 4,020 4,300 3,740
25/02/2026 4,020 -0.06 (-1.47%) 99,900 406.8 0 0 4,080 4,360 3,800
24/02/2026 4,080 0.06 (1.49%) 82,600 334.34 0 0 4,020 4,300 3,740
23/02/2026 4,020 0.02 (0.5%) 65,800 265.35 0 0 4,000 4,280 3,720
13/02/2026 4,000 -0.07 (-1.72%) 99,100 397.85 0 0 4,070 4,350 3,790
12/02/2026 4,070 0 (0%) 46,600 189.9 0 0 4,070 4,350 3,790
11/02/2026 4,070 -0.02 (-0.49%) 126,900 516.52 0 0 4,090 4,370 3,810
10/02/2026 4,090 -0.04 (-0.97%) 71,000 289.87 0 0 4,130 4,410 3,850
09/02/2026 4,130 -0.07 (-1.67%) 176,700 711.82 0 0 4,200 4,490 3,910
06/02/2026 4,200 -0.17 (-3.89%) 203,400 858.65 0 0 4,370 4,670 4,070
05/02/2026 4,370 -0.09 (-2.02%) 95,700 421.18 0 0 4,460 4,770 4,150
04/02/2026 4,460 0.1 (2.29%) 96,000 421.61 0 0 4,360 4,660 4,060
03/02/2026 4,360 0.02 (0.46%) 120,400 522.21 0 0 4,340 4,640 4,040
02/02/2026 4,340 -0.12 (-2.69%) 74,400 325.37 0 0 4,460 4,770 4,150
30/01/2026 4,460 -0.03 (-0.67%) 123,200 542.1 0 0 4,490 4,800 4,180
29/01/2026 4,490 0.05 (1.13%) 78,200 347.82 0 0 4,440 4,750 4,130
28/01/2026 4,440 0 (0%) 106,400 469.19 0 0 4,440 4,750 4,130
27/01/2026 4,440 0 (0%) 83,700 368.7 0 0 4,440 4,750 4,130
26/01/2026 4,440 0.02 (0.45%) 147,800 655.08 0 0 4,420 4,720 4,120
23/01/2026 4,420 -0.03 (-0.67%) 121,600 536.83 0 0 4,450 4,760 4,140
22/01/2026 4,450 0.03 (0.68%) 101,700 454.55 0 0 4,420 4,720 4,120
21/01/2026 4,420 -0.08 (-1.78%) 67,800 303.02 0 0 4,500 4,810 4,190
20/01/2026 4,500 -0.06 (-1.32%) 99,500 448.83 0 0 4,560 4,870 4,250
19/01/2026 4,560 -0.03 (-0.65%) 39,700 180.91 0 0 4,590 4,910 4,270
16/01/2026 4,590 -0.01 (-0.22%) 98,400 449.2 0 0 4,600 4,920 4,280
15/01/2026 4,600 0.05 (1.1%) 85,500 391.66 0 0 4,550 4,860 4,240
14/01/2026 4,550 0.02 (0.44%) 62,100 282.44 0 0 4,530 4,840 4,220
13/01/2026 4,530 0.1 (2.26%) 108,600 489.31 0 0 4,430 4,740 4,120
12/01/2026 4,430 -0.04 (-0.89%) 257,300 1,140.27 0 0 4,470 4,780 4,160
09/01/2026 4,470 -0.32 (-6.68%) 183,700 840.72 0 0 4,790 5,120 4,460
08/01/2026 4,790 0 (0%) 83,300 399.76 0 0 4,790 5,120 4,460
07/01/2026 4,790 0 (0%) 69,200 329.37 0 0 4,790 5,120 4,460
06/01/2026 4,790 0.08 (1.7%) 84,200 401.19 0 0 4,710 5,030 4,390
05/01/2026 4,710 -0.06 (-1.26%) 47,600 226.22 0 0 4,770 5,100 4,440
31/12/2025 4,770 0.01 (0.21%) 46,200 222.33 0 0 4,760 5,090 4,430
30/12/2025 4,760 0.11 (2.37%) 73,700 348.49 0 0 4,650 4,970 4,330
29/12/2025 4,650 -0.29 (-5.87%) 185,400 878.17 0 0 4,940 5,280 4,600
26/12/2025 4,940 -0.13 (-2.56%) 190,600 946.65 0 0 5,070 5,420 4,720
25/12/2025 5,070 -0.04 (-0.78%) 59,600 301.1 0 0 5,110 5,460 4,760
24/12/2025 5,110 -0.03 (-0.58%) 76,700 389.84 0 0 5,140 5,490 4,790
23/12/2025 5,140 0.02 (0.39%) 43,800 224.98 0 0 5,120 5,470 4,770
22/12/2025 5,120 0.03 (0.59%) 55,600 286.62 0 0 5,090 5,440 4,740
19/12/2025 5,090 -0.13 (-2.49%) 190,300 981.6 0 0 5,220 5,580 4,860
18/12/2025 5,220 -0.06 (-1.14%) 85,200 448.82 0 0 5,280 5,640 4,920
17/12/2025 5,280 -0.1 (-1.86%) 95,100 503.17 0 0 5,380 5,750 5,010
16/12/2025 5,380 0.05 (0.94%) 80,100 429.52 0 0 5,330 5,700 4,960
15/12/2025 5,330 -0.01 (-0.19%) 43,900 235.7 0 0 5,340 5,710 4,970
12/12/2025 5,340 -0.14 (-2.55%) 109,800 596 0 0 5,480 5,860 5,100
11/12/2025 5,480 -0.02 (-0.36%) 91,800 504.57 0 0 5,500 5,880 5,120
10/12/2025 5,500 -0.09 (-1.61%) 140,200 771.16 0 0 5,590 5,980 5,200
09/12/2025 5,590 -0.04 (-0.71%) 121,700 675.23 0 0 5,630 6,020 5,240
08/12/2025 5,630 -0.02 (-0.35%) 121,300 681.77 0 0 5,650 6,040 5,260
05/12/2025 5,650 -0.12 (-2.08%) 119,700 678.39 0 0 5,770 6,170 5,370
04/12/2025 5,770 0.2 (3.59%) 336,800 1,936.89 0 0 5,570 5,950 5,190
03/12/2025 5,570 -0.01 (-0.18%) 128,100 713.9 0 0 5,580 5,970 5,190
02/12/2025 5,580 0.1 (1.82%) 251,200 1,384.26 0 0 5,480 5,860 5,100
01/12/2025 5,480 -0.04 (-0.72%) 213,200 1,160.24 0 0 5,520 5,900 5,140
28/11/2025 5,520 0 (0%) 145,000 797.25 0 0 5,520 5,900 5,140
27/11/2025 5,520 0.01 (0.18%) 116,200 639.14 0 0 5,510 5,890 5,130
26/11/2025 5,510 -0.01 (-0.18%) 52,000 286.32 0 0 5,520 5,900 5,140
25/11/2025 5,520 -0.04 (-0.72%) 136,100 748.13 0 0 5,560 5,940 5,180
24/11/2025 5,560 0.08 (1.46%) 125,000 689.74 0 0 5,480 5,860 5,100
21/11/2025 5,480 -0.09 (-1.62%) 261,200 1,428.83 0 0 5,570 5,950 5,190
20/11/2025 5,570 0.01 (0.18%) 76,800 426.31 0 0 5,560 5,940 5,180
19/11/2025 5,560 0.01 (0.18%) 138,800 769.9 0 0 5,550 5,930 5,170
18/11/2025 5,550 -0.03 (-0.54%) 82,300 458.21 0 0 5,580 5,970 5,190
17/11/2025 5,580 -0.02 (-0.36%) 125,400 696.12 0 0 5,600 5,990 5,210
14/11/2025 5,600 0.01 (0.18%) 124,700 695.51 0 0 5,590 5,980 5,200
13/11/2025 5,590 -0.06 (-1.06%) 55,700 312.26 0 0 5,650 6,040 5,260
12/11/2025 5,650 0.04 (0.71%) 48,600 272.08 0 0 5,610 6,000 5,220
11/11/2025 5,610 -0.01 (-0.18%) 153,600 838.61 0 0 5,620 6,010 5,230
10/11/2025 5,620 -0.02 (-0.35%) 55,400 309.22 0 0 5,640 6,030 5,250
07/11/2025 5,640 -0.06 (-1.05%) 79,400 450.55 0 0 5,700 6,090 5,310
06/11/2025 5,700 0.12 (2.15%) 87,800 497.68 0 0 5,580 5,970 5,190
05/11/2025 5,580 -0.01 (-0.18%) 60,100 336.11 0 0 5,590 5,980 5,200
04/11/2025 5,590 0.03 (0.54%) 113,000 629.46 0 0 5,560 5,940 5,180
03/11/2025 5,560 -0.29 (-4.96%) 121,800 692.12 0 0 5,850 6,250 5,450
31/10/2025 5,850 0.02 (0.34%) 108,700 633.28 0 0 5,830 6,230 5,430
30/10/2025 5,830 0.13 (2.28%) 247,400 1,452.62 0 0 5,700 6,090 5,310
29/10/2025 5,700 0.07 (1.24%) 128,400 730.69 0 0 5,630 6,020 5,240
28/10/2025 5,630 0.02 (0.36%) 42,400 238.27 0 0 5,610 6,000 5,220
27/10/2025 5,610 0.01 (0.18%) 59,200 332.51 0 0 5,600 5,990 5,210
24/10/2025 5,600 -0.13 (-2.27%) 35,900 202.83 0 0 5,730 6,130 5,330
23/10/2025 5,730 0.06 (1.06%) 47,600 273.4 0 0 5,670 6,060 5,280
22/10/2025 5,670 0.06 (1.07%) 110,500 620.58 0 0 5,610 6,000 5,220
21/10/2025 5,610 0.05 (0.9%) 105,400 589.45 0 0 5,560 5,940 5,180
20/10/2025 5,560 -0.23 (-3.97%) 178,700 1,029.69 0 0 5,790 6,190 5,390
17/10/2025 5,790 0.02 (0.35%) 238,100 1,358.25 0 0 5,770 6,170 5,370
16/10/2025 5,770 -0.28 (-4.63%) 479,900 2,766.57 0 0 6,050 6,470 5,630
15/10/2025 6,050 -0.05 (-0.82%) 82,800 504.33 0 0 6,100 6,520 5,680
14/10/2025 6,100 -0.13 (-2.09%) 339,500 2,090.26 0 0 6,230 6,660 5,800
13/10/2025 6,230 -0.19 (-2.96%) 307,200 1,928.88 0 0 6,420 6,860 5,980
10/10/2025 6,420 -0.02 (-0.31%) 340,900 2,176.94 0 0 6,440 6,890 5,990
09/10/2025 6,440 -0.06 (-0.92%) 89,400 575.76 0 0 6,500 6,950 6,050
08/10/2025 6,500 0.11 (1.72%) 144,500 926.93 0 0 6,390 6,830 5,950
07/10/2025 6,390 -0.06 (-0.93%) 48,300 309.53 0 0 6,450 6,900 6,000
06/10/2025 6,450 0.12 (1.9%) 93,300 595.82 0 0 6,330 6,770 5,890
03/10/2025 6,330 -0.17 (-2.62%) 365,900 2,332.25 0 0 6,500 6,950 6,050
02/10/2025 6,500 -0.1 (-1.52%) 213,100 1,390.03 0 0 6,600 7,060 6,140

Historical Data-ko - BSC

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