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 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/04/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
31/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
27/03/2026 5,000 0 (0%) 5 0.03 0 0 5,000 5,700 4,300
26/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/03/2026 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,500 4,100
23/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
20/03/2026 4,800 0.6 (14.29%) 1,000 4.8 0 0 4,200 4,800 3,600
19/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/03/2026 4,200 0.1 (2.44%) 1,000 4.2 0 0 4,100 4,700 3,500
12/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/03/2026 4,100 -0.6 (-12.77%) 9,600 39.12 0 0 4,700 5,400 4,000
06/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/03/2026 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
04/03/2026 4,600 -0.7 (-13.21%) 3,800 17.7 0 0 5,300 6,000 4,600
03/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/02/2026 5,300 0.5 (10.42%) 800 4.24 0 0 4,800 5,500 4,100
13/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
11/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/02/2026 4,800 -0.4 (-7.69%) 11,801 56.65 0 0 5,200 5,900 4,500
09/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
04/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
03/02/2026 5,200 0 (0%) 3,000 15.6 0 0 5,200 5,900 4,500
02/02/2026 5,200 0.3 (6.12%) 300 1.56 0 0 4,900 5,600 4,200
30/01/2026 4,900 0.4 (8.89%) 100 0.49 0 0 4,500 5,100 3,900
29/01/2026 4,900 0.6 (13.95%) 5,700 25.75 0 0 4,300 4,900 3,700
28/01/2026 4,300 -0.7 (-14.%) 100 0.43 0 0 5,000 5,700 4,300
27/01/2026 5,000 0.3 (6.38%) 100 0.5 0 0 4,700 5,400 4,000
26/01/2026 4,700 0 (0%) 9 0.04 0 0 4,700 5,400 4,000
23/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/01/2026 4,700 0 (0%) 500 2.35 0 0 4,700 5,400 4,000
21/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/01/2026 4,700 -0.3 (-6%) 2,600 12.22 0 0 5,000 5,700 4,300
15/01/2026 5,000 0 (0%) 3 0.02 0 0 5,000 5,700 4,300
14/01/2026 5,000 0 (0%) 2,000 10 0 0 5,000 5,700 4,300
13/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/01/2026 5,000 0 (0%) 300 1.5 0 0 5,000 5,700 4,300
07/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
31/12/2025 5,000 -0.1 (-1.96%) 100 0.5 0 0 5,100 5,800 4,400
30/12/2025 5,100 0.5 (10.87%) 100 0.51 0 0 4,600 5,200 4,000
29/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/12/2025 4,600 -0.1 (-2.13%) 4,300 19.7 0 0 4,700 5,400 4,000
25/12/2025 4,700 0.2 (4.44%) 300 1.41 0 0 4,500 5,100 3,900
24/12/2025 4,500 -0.2 (-4.26%) 4,800 21.74 0 0 4,700 5,400 4,000
23/12/2025 4,400 -0.4 (-8.33%) 4,700 22.16 0 0 4,800 5,500 4,100
22/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
18/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
17/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
16/12/2025 4,900 0.2 (4.26%) 300 1.45 0 0 4,700 5,400 4,000
15/12/2025 4,700 0 (0%) 3,201 14.99 0 0 4,700 5,400 4,000
12/12/2025 4,700 -0.3 (-6%) 1,800 8.46 0 0 5,000 5,700 4,300
11/12/2025 5,000 0.4 (8.7%) 100 0.5 0 0 4,600 5,200 4,000
10/12/2025 4,600 -0.3 (-6.12%) 9,900 46 0 0 4,900 5,600 4,200
09/12/2025 4,900 -0.1 (-2%) 3,500 17.05 0 0 5,000 5,700 4,300
08/12/2025 5,000 -0.1 (-1.96%) 1,500 7.53 0 0 5,100 5,800 4,400
05/12/2025 5,300 0.1 (1.92%) 9,801 49.8 0 0 5,200 5,900 4,500
04/12/2025 5,600 0 (0%) 2,100 10.96 0 0 5,600 6,400 4,800
03/12/2025 5,600 0.1 (1.82%) 1,600 8.98 0 0 5,500 6,300 4,700
02/12/2025 5,700 0.7 (14.%) 600 3.29 0 0 5,000 5,700 4,300
01/12/2025 5,100 -0.1 (-1.92%) 1,503 7.57 0 0 5,200 5,900 4,500
28/11/2025 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
27/11/2025 5,200 0.2 (4%) 2,500 12.52 0 0 5,000 5,700 4,300
26/11/2025 5,000 0.2 (4.17%) 1,500 7.45 0 0 4,800 5,500 4,100
25/11/2025 4,800 -0.3 (-5.88%) 11,000 53.2 0 0 5,100 5,800 4,400
24/11/2025 5,100 0 (0%) 3 0.02 0 0 5,100 5,800 4,400
21/11/2025 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,700 4,300
20/11/2025 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,500 4,100
19/11/2025 4,800 -0.7 (-12.73%) 15,203 73.61 0 0 5,500 6,300 4,700
18/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
17/11/2025 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
14/11/2025 5,500 0.1 (1.85%) 710 3.87 0 0 5,400 6,200 4,600
13/11/2025 5,400 0 (0%) 1,100 5.94 0 0 5,400 6,200 4,600
12/11/2025 5,300 -0.2 (-3.64%) 14,400 77.11 0 0 5,500 6,300 4,700
11/11/2025 5,400 0 (0%) 400 2.18 0 0 5,400 6,200 4,600
10/11/2025 5,400 0 (0%) 1,103 5.96 0 0 5,400 6,200 4,600
07/11/2025 5,400 0 (0%) 80,100 432.52 0 0 5,400 6,200 4,600
06/11/2025 5,300 -0.2 (-3.64%) 7,701 41.87 0 0 5,500 6,300 4,700
05/11/2025 5,400 -0.4 (-6.9%) 33,410 184.79 0 0 5,800 6,600 5,000
04/11/2025 6,100 0.1 (1.67%) 36,502 210.05 0 0 6,000 6,900 5,100
03/11/2025 6,000 0.7 (13.21%) 80,907 482.66 0 0 5,300 6,000 4,600
31/10/2025 5,600 0.7 (14.29%) 2,000 10.6 0 0 4,900 5,600 4,200
30/10/2025 4,600 -0.8 (-14.81%) 1,600 7.85 0 0 5,400 6,200 4,600
29/10/2025 5,400 0 (0%) 18,800 101.52 0 0 5,400 6,200 4,600
28/10/2025 5,500 0 (0%) 22,000 119.4 0 0 5,500 6,300 4,700
27/10/2025 5,500 0 (0%) 2,000 11.05 0 0 5,500 6,300 4,700
24/10/2025 5,500 0.1 (1.85%) 100 0.55 0 0 5,400 6,200 4,600
23/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/10/2025 5,400 -0.2 (-3.57%) 1,910 10.32 0 0 5,600 6,400 4,800
21/10/2025 5,600 -0.7 (-11.11%) 200 1.12 0 0 6,300 7,200 5,400
20/10/2025 5,700 0.1 (1.79%) 34,910 219.79 0 0 5,600 6,400 4,800
17/10/2025 5,600 0.1 (1.82%) 10,330 58.02 0 0 5,500 6,300 4,700
16/10/2025 5,600 -0.3 (-5.08%) 5,100 28.18 0 0 5,900 6,700 5,100
15/10/2025 5,800 -0.4 (-6.45%) 11,100 65.65 0 0 6,200 7,100 5,300
14/10/2025 5,900 0.4 (7.27%) 64,300 396.3 0 0 5,500 6,300 4,700
13/10/2025 5,500 0.7 (14.58%) 100 0.55 0 0 4,800 5,500 4,100
10/10/2025 5,700 0.2 (3.64%) 1,100 5.27 0 0 5,500 6,300 4,700
09/10/2025 5,500 0 (0%) 4,100 22.55 0 0 5,500 6,300 4,700
08/10/2025 5,500 0 (0%) 81,300 447.15 0 0 5,500 6,300 4,700
07/10/2025 5,600 -0.1 (-1.75%) 67,500 371.8 0 0 5,700 6,500 4,900
06/10/2025 5,700 0.1 (1.79%) 800 4.55 0 0 5,600 6,400 4,800
03/10/2025 5,700 0.2 (3.64%) 200 1.12 0 0 5,500 6,300 4,700
02/10/2025 5,500 0 (0%) 1,000 5.52 0 0 5,500 6,300 4,700

Historical Data-ko - BSC

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