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
27/05/2026 4,760 -0.19 (-3.84%) 4,100 19.58 0 0 4,950 5,290 4,610
26/05/2026 4,950 -0.01 (-0.2%) 8,300 41.16 0 0 4,960 5,300 4,620
25/05/2026 4,960 0.27 (5.76%) 17,200 84.92 0 0 4,690 5,010 4,370
22/05/2026 4,690 -0.09 (-1.88%) 10,800 51.2 0 0 4,780 5,110 4,450
21/05/2026 4,780 0.09 (1.92%) 13,500 63.55 0 0 4,690 5,010 4,370
20/05/2026 4,690 -0.11 (-2.29%) 23,800 110.37 0 0 4,800 5,130 4,470
19/05/2026 4,800 -0.1 (-2.04%) 12,800 61.8 0 0 4,900 5,240 4,560
18/05/2026 4,900 -0.2 (-3.92%) 24,500 121.17 0 0 5,100 5,450 4,750
15/05/2026 5,100 0.15 (3.03%) 27,200 141.68 0 0 4,950 5,290 4,610
14/05/2026 4,950 0.15 (3.13%) 26,400 125.53 0 0 4,800 5,130 4,470
13/05/2026 4,800 -0.1 (-2.04%) 1,325,400 6,335.62 0 0 4,900 5,240 4,560
12/05/2026 4,900 0.04 (0.82%) 1,557,900 7,598.7 0 0 4,860 5,200 4,520
11/05/2026 4,860 -0.04 (-0.82%) 685,600 3,359.8 0 0 4,900 5,240 4,560
08/05/2026 4,900 -0.1 (-2%) 4,100 20.58 0 0 5,000 5,350 4,650
07/05/2026 5,000 -0.18 (-3.47%) 1,006,200 5,031.17 0 0 5,180 5,540 4,820
06/05/2026 5,180 0.06 (1.17%) 7,700 39. 0 0 5,120 5,470 4,770
05/05/2026 5,120 -0.24 (-4.48%) 16,400 83.95 0 0 5,360 5,730 4,990
04/05/2026 5,360 0.03 (0.56%) 35,200 190.07 0 0 5,330 5,700 4,960
29/04/2026 5,330 0 (0%) 18,200 93.28 0 0 5,330 5,700 4,960
28/04/2026 5,330 0 (0%) 43,800 233.45 0 0 5,330 5,700 4,960
24/04/2026 5,330 0.01 (0.19%) 101,000 541.24 0 0 5,320 5,690 4,950
23/04/2026 5,320 0.07 (1.33%) 56,400 300.73 0 0 5,250 5,610 4,890
22/04/2026 5,250 0.09 (1.74%) 43,600 227.53 0 0 5,160 5,520 4,800
21/04/2026 5,160 -0.09 (-1.71%) 18,300 95.23 0 0 5,250 5,610 4,890
20/04/2026 5,250 0.19 (3.75%) 34,400 182.16 0 0 5,060 5,410 4,710
17/04/2026 5,060 0.18 (3.69%) 88,100 442.16 0 0 4,880 5,220 4,540
16/04/2026 4,880 0 (0%) 29,800 146.54 0 0 4,880 5,220 4,540
15/04/2026 4,880 0.01 (0.21%) 12,600 61.02 0 0 4,870 5,210 4,530
14/04/2026 4,870 -0.02 (-0.41%) 15,500 73.75 0 0 4,890 5,230 4,550
13/04/2026 4,890 0.2 (4.26%) 22,700 108.11 0 0 4,690 5,010 4,370
10/04/2026 4,690 -0.1 (-2.09%) 22,400 104.12 0 0 4,790 5,120 4,460
09/04/2026 4,790 0.24 (5.27%) 52,900 242.95 0 0 4,550 4,860 4,240
08/04/2026 4,550 0.19 (4.36%) 82,200 370.37 0 0 4,360 4,660 4,060
07/04/2026 4,360 -0.3 (-6.44%) 180,700 805.27 0 0 4,660 4,980 4,340
06/04/2026 4,660 -0.28 (-5.67%) 56,000 265.41 0 0 4,940 5,280 4,600
03/04/2026 4,940 0.32 (6.93%) 111,800 552.1 0 0 4,620 4,940 4,300
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

Historical Data-ko - BSC

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