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 4,620 0.3 (6.94%) 39,100 180.64 0 0 4,320 4,620 4,020
01/04/2026 4,320 0.28 (6.93%) 22,400 96.72 0 0 4,040 4,320 3,760
31/03/2026 4,040 -0.04 (-0.98%) 14,800 59.29 0 0 4,080 4,360 3,800
30/03/2026 4,080 -0.06 (-1.45%) 4,800 19.38 0 0 4,140 4,420 3,860
27/03/2026 4,140 -0.01 (-0.24%) 19,600 80.17 0 0 4,150 4,440 3,860
26/03/2026 4,150 -0.06 (-1.43%) 5,800 24 0 0 4,210 4,500 3,920
25/03/2026 4,210 0.03 (0.72%) 28,800 116.91 0 0 4,180 4,470 3,890
24/03/2026 4,180 0 (0%) 9,700 39.81 0 0 4,180 4,470 3,890
23/03/2026 4,180 0 (0%) 8,000 33.27 0 0 4,180 4,470 3,890
20/03/2026 4,180 -0.17 (-3.91%) 2,800 11.67 0 0 4,350 4,650 4,050
19/03/2026 4,350 -0.1 (-2.25%) 94,200 408.22 0 0 4,450 4,760 4,140
18/03/2026 4,450 -0.09 (-1.98%) 4,200 18.73 0 0 4,540 4,850 4,230
17/03/2026 4,540 0.04 (0.89%) 47,300 215.87 0 0 4,500 4,810 4,190
16/03/2026 4,500 -0.17 (-3.64%) 44,700 201.72 0 0 4,670 4,990 4,350
13/03/2026 4,670 -0.03 (-0.64%) 148,000 669.92 0 0 4,700 5,020 4,380
12/03/2026 4,700 -0.02 (-0.42%) 9,000 41.91 0 0 4,720 5,050 4,390
11/03/2026 4,720 0.15 (3.28%) 3,800 16.55 0 0 4,570 4,880 4,260
10/03/2026 4,570 0.05 (1.11%) 35,700 153.8 0 0 4,520 4,830 4,210
09/03/2026 4,520 -0.33 (-6.8%) 140,400 636.22 0 0 4,850 5,180 4,520
06/03/2026 4,850 0.05 (1.04%) 61,000 304.8 0 0 4,800 5,130 4,470
05/03/2026 4,800 0.1 (2.13%) 9,600 46.16 0 0 4,700 5,020 4,380
04/03/2026 4,700 0 (0%) 3,000 13.94 0 0 4,700 5,020 4,380
03/03/2026 4,700 -0.19 (-3.89%) 12,300 57.26 0 0 4,890 5,230 4,550
02/03/2026 4,890 -0.01 (-0.2%) 57,900 277.4 0 0 4,900 5,240 4,560
27/02/2026 4,900 0.01 (0.2%) 43,000 206.39 0 0 4,890 5,230 4,550
26/02/2026 4,890 -0.01 (-0.2%) 5,600 26.9 0 0 4,900 5,240 4,560
25/02/2026 4,900 -0.04 (-0.81%) 7,300 35.99 0 0 4,940 5,280 4,600
24/02/2026 4,940 -0.01 (-0.2%) 35,400 175.12 0 0 4,950 5,290 4,610
23/02/2026 4,950 0 (0%) 10,100 50.47 0 0 4,950 5,290 4,610
13/02/2026 4,950 0.03 (0.61%) 29,500 146.33 0 0 4,920 5,260 4,580
12/02/2026 4,920 0 (0%) 25,600 125.64 0 0 4,920 5,260 4,580
11/02/2026 4,920 0.07 (1.44%) 11,100 54.43 0 0 4,850 5,180 4,520
10/02/2026 4,850 -0.01 (-0.21%) 68,700 329.44 0 0 4,860 5,200 4,520
09/02/2026 4,860 -0.04 (-0.82%) 6,300 30.76 0 0 4,900 5,240 4,560
06/02/2026 4,900 -0.1 (-2%) 9,500 45.82 0 0 5,000 5,350 4,650
05/02/2026 5,000 -0.05 (-0.99%) 18,100 89.47 0 0 5,050 5,400 4,700
04/02/2026 5,050 0 (0%) 9,000 44.51 0 0 5,050 5,400 4,700
03/02/2026 5,050 -0.01 (-0.2%) 13,300 67.13 0 0 5,060 5,410 4,710
02/02/2026 5,060 -0.01 (-0.2%) 19,300 99.21 0 0 5,070 5,420 4,720
30/01/2026 5,070 -0.04 (-0.78%) 4,500 22.32 0 0 5,110 5,460 4,760
29/01/2026 5,110 0.06 (1.19%) 31,200 158.9 0 0 5,050 5,400 4,700
28/01/2026 5,050 -0.01 (-0.2%) 8,400 40.99 0 0 5,060 5,410 4,710
27/01/2026 5,060 0 (0%) 3,500 17.56 0 0 5,060 5,410 4,710
26/01/2026 5,060 0 (0%) 31,000 155.48 0 0 5,060 5,410 4,710
23/01/2026 5,060 -0.04 (-0.78%) 9,300 46.88 0 0 5,100 5,450 4,750
22/01/2026 5,100 0.06 (1.19%) 9,700 49.01 0 0 5,040 5,390 4,690
21/01/2026 5,040 -0.03 (-0.59%) 13,700 69.39 0 0 5,070 5,420 4,720
20/01/2026 5,070 -0.05 (-0.98%) 39,200 198.06 0 0 5,120 5,470 4,770
19/01/2026 5,120 -0.02 (-0.39%) 46,200 237.21 0 0 5,140 5,490 4,790
16/01/2026 5,140 0.01 (0.19%) 58,000 297.36 0 0 5,130 5,480 4,780
15/01/2026 5,130 0.14 (2.81%) 19,400 96.19 0 0 4,990 5,330 4,650
14/01/2026 4,990 -0.02 (-0.4%) 20,600 102.77 0 0 5,010 5,360 4,660
13/01/2026 5,010 0.04 (0.8%) 11,900 59.92 0 0 4,970 5,310 4,630
12/01/2026 4,970 0 (0%) 13,500 65.73 0 0 4,970 5,310 4,630
09/01/2026 4,970 0.07 (1.43%) 19,400 98.17 0 0 4,900 5,240 4,560
08/01/2026 4,900 0 (0%) 143,900 700.38 0 0 4,900 5,240 4,560
07/01/2026 4,900 0.05 (1.03%) 43,400 214.66 0 0 4,850 5,180 4,520
06/01/2026 4,850 -0.1 (-2.02%) 29,900 144.47 0 0 4,950 5,290 4,610
05/01/2026 4,950 -0.07 (-1.39%) 58,400 280.05 0 0 5,020 5,370 4,670
31/12/2025 5,020 -0.12 (-2.33%) 73,100 368.5 0 0 5,140 5,490 4,790
30/12/2025 5,140 -0.02 (-0.39%) 15,700 77.55 0 0 5,160 5,520 4,800
29/12/2025 5,160 0.05 (0.98%) 62,600 326.28 0 0 5,110 5,460 4,760
26/12/2025 5,110 -0.11 (-2.11%) 168,200 867.48 0 0 5,220 5,580 4,860
25/12/2025 5,220 -0.08 (-1.51%) 97,700 512.15 0 0 5,300 5,670 4,930
24/12/2025 5,300 -0.09 (-1.67%) 119,000 636.51 0 0 5,390 5,760 5,020
23/12/2025 5,390 -0.01 (-0.19%) 42,800 226.32 0 0 5,400 5,770 5,030
22/12/2025 5,400 0.26 (5.06%) 123,600 657.63 0 0 5,140 5,490 4,790
19/12/2025 5,140 -0.33 (-6.03%) 37,100 194.61 0 0 5,470 5,850 5,090
18/12/2025 5,470 0.04 (0.74%) 23,400 126.11 0 0 5,430 5,810 5,050
17/12/2025 5,430 -0.22 (-3.89%) 152,600 809.21 0 0 5,650 6,040 5,260
16/12/2025 5,650 0.11 (1.99%) 24,500 132.86 0 0 5,540 5,920 5,160
15/12/2025 5,540 0.09 (1.65%) 56,600 309.9 0 0 5,450 5,830 5,070
12/12/2025 5,450 -0.13 (-2.33%) 79,900 451.95 0 0 5,580 5,970 5,190
11/12/2025 5,580 0.1 (1.82%) 29,400 163.99 0 0 5,480 5,860 5,100
10/12/2025 5,480 -0.41 (-6.96%) 358,300 1,986.34 0 0 5,890 6,300 5,480
09/12/2025 5,890 -0.14 (-2.32%) 68,900 397.84 0 0 6,030 6,450 5,610
08/12/2025 6,030 -0.04 (-0.66%) 164,100 970.91 0 0 6,070 6,490 5,650
05/12/2025 6,070 0.24 (4.12%) 239,000 1,447.79 0 0 5,830 6,230 5,430
04/12/2025 5,830 0.38 (6.97%) 101,200 588.85 0 0 5,450 5,830 5,070
03/12/2025 5,450 0.35 (6.86%) 49,300 264.7 0 0 5,100 5,450 4,750
02/12/2025 5,100 -0.3 (-5.56%) 67,300 352.29 0 0 5,400 5,770 5,030
01/12/2025 5,400 -0.17 (-3.05%) 226,100 1,210.29 0 0 5,570 5,950 5,190
28/11/2025 5,570 -0.41 (-6.86%) 679,700 3,825.92 0 0 5,980 6,390 5,570
27/11/2025 5,980 -0.02 (-0.33%) 132,500 777.4 0 0 6,000 6,420 5,580
26/11/2025 6,000 0.05 (0.84%) 226,500 1,348.62 0 0 5,950 6,360 5,540
25/11/2025 5,950 -0.04 (-0.67%) 104,300 614.99 0 0 5,990 6,400 5,580
24/11/2025 5,990 0 (0%) 157,500 941.87 0 0 5,990 6,400 5,580
21/11/2025 5,990 -0.01 (-0.17%) 58,700 349.36 0 0 6,000 6,420 5,580
20/11/2025 6,000 0.01 (0.17%) 41,700 248.84 0 0 5,990 6,400 5,580
19/11/2025 5,990 -0.06 (-0.99%) 105,900 624.36 0 0 6,050 6,470 5,630
18/11/2025 6,050 -0.02 (-0.33%) 74,100 447.24 0 0 6,070 6,490 5,650
17/11/2025 6,070 0.06 (1.%) 145,700 876.91 0 0 6,010 6,430 5,590
14/11/2025 6,010 -0.18 (-2.91%) 148,300 890.35 0 0 6,190 6,620 5,760
13/11/2025 6,190 0.1 (1.64%) 126,900 783.66 0 0 6,090 6,510 5,670
12/11/2025 6,090 0.39 (6.84%) 723,500 4,376.32 0 0 5,700 6,090 5,310
11/11/2025 5,700 0.07 (1.24%) 92,600 532.73 0 0 5,630 6,020 5,240
10/11/2025 5,630 -0.12 (-2.09%) 32,500 181.21 0 0 5,750 6,150 5,350
07/11/2025 5,750 0.05 (0.88%) 96,200 543.81 0 0 5,700 6,090 5,310
06/11/2025 5,700 0.05 (0.88%) 84,600 487.76 0 0 5,650 6,040 5,260
05/11/2025 5,650 -0.35 (-5.83%) 85,900 501.23 0 0 6,000 6,420 5,580
04/11/2025 6,000 0.39 (6.95%) 415,600 2,451.76 0 0 5,610 6,000 5,220
03/11/2025 5,610 0.36 (6.86%) 95,000 526.58 0 0 5,250 5,610 4,890
31/10/2025 5,250 -0.3 (-5.41%) 168,200 889.34 0 0 5,550 5,930 5,170
30/10/2025 5,550 -0.18 (-3.14%) 77,100 439.53 0 0 5,730 6,130 5,330
29/10/2025 5,730 -0.07 (-1.21%) 84,500 493.72 0 0 5,800 6,200 5,400
28/10/2025 5,800 -0.16 (-2.68%) 395,900 2,204.83 0 0 5,960 6,370 5,550
27/10/2025 5,960 -0.44 (-6.88%) 314,000 1,882.73 0 0 6,400 6,840 5,960
24/10/2025 6,400 0.16 (2.56%) 627,600 4,000.54 0 0 6,240 6,670 5,810
23/10/2025 6,240 0.4 (6.85%) 124,700 778.13 0 0 5,840 6,240 5,440
22/10/2025 5,840 0.38 (6.96%) 239,800 1,400.21 0 0 5,460 5,840 5,080
21/10/2025 5,460 0.35 (6.85%) 282,500 1,534.73 0 0 5,110 5,460 4,760
20/10/2025 5,110 0.33 (6.9%) 274,600 1,403.21 0 0 4,780 5,110 4,450
17/10/2025 4,780 0.31 (6.94%) 459,400 2,109.07 0 0 4,470 4,780 4,160
16/10/2025 4,470 -0.33 (-6.88%) 1,309,500 5,874.68 0 0 4,800 5,130 4,470
15/10/2025 4,800 -0.36 (-6.98%) 1,196,800 5,795.33 0 0 5,160 5,520 4,800
14/10/2025 5,160 -0.35 (-6.35%) 237,600 1,337.96 0 0 5,510 5,890 5,130
13/10/2025 5,510 -0.38 (-6.45%) 2,152,700 11,924.73 0 0 5,890 6,300 5,480
10/10/2025 5,890 -0.44 (-6.95%) 1,699,200 10,049.29 0 0 6,330 6,770 5,890
09/10/2025 6,330 -0.47 (-6.91%) 768,800 5,000.42 0 0 6,800 7,270 6,330
08/10/2025 6,800 0 (0%) 1,186,300 7,882.51 0 0 6,800 7,270 6,330
07/10/2025 6,800 -0.42 (-5.82%) 1,449,300 9,995.71 0 0 7,220 7,720 6,720
06/10/2025 7,220 0.47 (6.96%) 1,473,200 10,546.06 0 0 6,750 7,220 6,280
03/10/2025 6,750 -0.11 (-1.6%) 1,195,300 8,128.92 0 0 6,860 7,340 6,380
02/10/2025 6,860 0.44 (6.85%) 1,413,200 9,640.63 0 0 6,420 6,860 5,980

Historical Data-ko - BSC

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