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
06/05/2026 7,000 0 (0%) 8,305 58.13 0 0 7,000 8,000 6,000
05/05/2026 7,200 0.2 (2.86%) 5,592 39.25 0 0 7,000 8,000 6,000
04/05/2026 7,400 0.4 (5.71%) 7,647 53.54 0 0 7,000 8,000 6,000
29/04/2026 7,100 0 (0%) 9,300 65.27 0 0 7,100 8,100 6,100
28/04/2026 7,000 0 (0%) 8,808 62.11 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 8,414 58.83 10,000 60 7,000 8,000 6,000
23/04/2026 7,000 0.2 (2.94%) 22,987 160.06 0 0 6,800 7,800 5,800
22/04/2026 6,800 0 (0%) 48,200 327.78 0 0 6,800 7,800 5,800
21/04/2026 6,800 0 (0%) 8,718 59.28 0 0 6,800 7,800 5,800
20/04/2026 6,800 0 (0%) 22,003 150.12 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 20,600 140.08 0 0 6,800 7,800 5,800
16/04/2026 6,800 0 (0%) 41,219 281.91 0 0 6,800 7,800 5,800
15/04/2026 6,900 0.2 (2.99%) 10,601 72.21 0 0 6,700 7,700 5,700
14/04/2026 6,800 0.1 (1.49%) 6,100 40.82 0 0 6,700 7,700 5,700
13/04/2026 6,700 0.1 (1.52%) 500 3.33 0 0 6,600 7,500 5,700
10/04/2026 6,700 0 (0%) 8,400 55.22 0 0 6,700 7,700 5,700
09/04/2026 6,800 0 (0%) 3,900 26.28 0 0 6,800 7,800 5,800
08/04/2026 6,800 0.1 (1.49%) 14,800 99.96 0 0 6,700 7,700 5,700
07/04/2026 6,700 0.1 (1.52%) 6,499 43.28 0 0 6,600 7,500 5,700
06/04/2026 6,600 0 (0%) 10,500 69.3 0 0 6,600 7,500 5,700
03/04/2026 6,600 0 (0%) 10,000 65.9 0 0 6,600 7,500 5,700
02/04/2026 6,600 0 (0%) 1,100 7.26 0 0 6,600 7,500 5,700
01/04/2026 6,600 0 (0%) 4,100 27.07 0 0 6,600 7,500 5,700
31/03/2026 6,700 0.1 (1.52%) 10,800 71.29 0 0 6,600 7,500 5,700
30/03/2026 6,600 0 (0%) 24,120 158.89 0 0 6,600 7,500 5,700
27/03/2026 6,600 0.2 (3.13%) 100 0.66 0 0 6,400 7,300 5,500
26/03/2026 6,700 0.2 (3.08%) 1,600 10.25 0 0 6,500 7,400 5,600
25/03/2026 6,700 0.3 (4.69%) 20,400 132.18 0 0 6,400 7,300 5,500
24/03/2026 6,600 0.4 (6.45%) 95,224 609.2 0 0 6,200 7,100 5,300
23/03/2026 6,300 -0.1 (-1.56%) 16,797 103.91 0 0 6,400 7,300 5,500
20/03/2026 6,400 0 (0%) 13,944 89.09 0 0 6,400 7,300 5,500
19/03/2026 6,400 -0.1 (-1.54%) 12,500 80.44 0 0 6,500 7,400 5,600
18/03/2026 6,600 0.1 (1.54%) 30,368 196.73 0 0 6,500 7,400 5,600
17/03/2026 6,500 -0.1 (-1.52%) 15,400 100.67 0 0 6,600 7,500 5,700
16/03/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
13/03/2026 6,400 -0.3 (-4.48%) 3,918 25.49 0 0 6,700 7,700 5,700
12/03/2026 6,700 0 (0%) 2,229 14.82 0 0 6,700 7,700 5,700
11/03/2026 6,700 0.1 (1.52%) 800 5.37 0 0 6,600 7,500 5,700
10/03/2026 6,700 0.3 (4.69%) 4,313 28.36 0 0 6,400 7,300 5,500
09/03/2026 6,300 -0.3 (-4.55%) 8,300 53.14 0 0 6,600 7,500 5,700
06/03/2026 6,700 0.1 (1.52%) 7,900 51.99 0 0 6,600 7,500 5,700
05/03/2026 6,600 0.1 (1.54%) 2,200 14.54 0 0 6,500 7,400 5,600
04/03/2026 6,500 -0.1 (-1.52%) 6,895 45.11 0 0 6,600 7,500 5,700
03/03/2026 6,700 0.1 (1.52%) 28,144 185.8 0 0 6,600 7,500 5,700
02/03/2026 6,600 -0.1 (-1.49%) 9,500 62.78 0 0 6,700 7,700 5,700
27/02/2026 6,700 0 (0%) 7,200 48.24 0 0 6,700 7,700 5,700
26/02/2026 6,700 0.1 (1.52%) 1,102 7.32 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 48,400 321.8 0 0 6,600 7,500 5,700
24/02/2026 6,600 -0.1 (-1.49%) 26,201 172.65 0 0 6,700 7,700 5,700
23/02/2026 6,700 0.2 (3.08%) 11,700 78.84 0 0 6,500 7,400 5,600
13/02/2026 6,700 0.1 (1.52%) 1,806 11.8 0 0 6,600 7,500 5,700
12/02/2026 6,500 -0.1 (-1.52%) 2,905 19.1 0 0 6,600 7,500 5,700
11/02/2026 6,600 0 (0%) 10,072 66.49 0 0 6,600 7,500 5,700
10/02/2026 6,700 0 (0%) 7,070 46.88 0 0 6,700 7,700 5,700
09/02/2026 6,600 0.1 (1.54%) 15,700 104.46 0 0 6,500 7,400 5,600
06/02/2026 6,700 -0.1 (-1.47%) 46,300 300.84 0 0 6,800 7,800 5,800
05/02/2026 6,800 0 (0%) 12,400 84.32 0 0 6,800 7,800 5,800
04/02/2026 6,800 0 (0%) 38,080 257.58 0 0 6,800 7,800 5,800
03/02/2026 6,700 -0.2 (-2.9%) 24,200 163.56 0 0 6,900 7,900 5,900
02/02/2026 7,000 0.1 (1.45%) 2,100 14.5 0 0 6,900 7,900 5,900
30/01/2026 6,800 0 (0%) 3,801 26.37 0 0 6,800 7,800 5,800
29/01/2026 6,800 0 (0%) 16,141 109.78 0 0 6,800 7,800 5,800
28/01/2026 6,800 0 (0%) 11,500 78.2 0 0 6,800 7,800 5,800
27/01/2026 7,000 0.1 (1.45%) 1,600 10.89 0 0 6,900 7,900 5,900
26/01/2026 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
23/01/2026 6,900 0 (0%) 1,300 8.98 0 0 6,900 7,900 5,900
22/01/2026 6,900 0 (0%) 2,400 16.56 0 0 6,900 7,900 5,900
21/01/2026 6,900 -0.1 (-1.43%) 11,545 79.77 0 0 7,000 8,000 6,000
20/01/2026 6,900 -0.1 (-1.43%) 25,734 179.71 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 35,400 247.8 0 0 7,000 8,000 6,000
16/01/2026 7,000 0 (0%) 97,912 686.14 0 0 7,000 8,000 6,000
15/01/2026 7,200 0.1 (1.41%) 14,694 103.05 0 0 7,100 8,100 6,100
14/01/2026 7,300 0 (0%) 10,500 74.56 0 0 7,300 8,300 6,300
13/01/2026 7,200 0 (0%) 206 1.49 0 0 7,200 8,200 6,200
12/01/2026 7,200 0.1 (1.41%) 3,200 22.91 0 0 7,100 8,100 6,100
09/01/2026 7,200 -0.3 (-4%) 9,530 67.95 0 0 7,500 8,600 6,400
08/01/2026 7,500 0.1 (1.35%) 1,500 11.23 0 0 7,400 8,500 6,300
07/01/2026 7,400 0.3 (4.23%) 13,466 99.54 0 0 7,100 8,100 6,100
06/01/2026 7,100 0 (0%) 34,900 247.79 0 0 7,100 8,100 6,100
05/01/2026 7,100 -0.2 (-2.74%) 400 2.84 0 0 7,300 8,300 6,300
31/12/2025 8,100 1 (14.08%) 22,600 164.36 0 0 7,100 8,100 6,100
30/12/2025 7,100 0 (0%) 5,100 35.96 0 0 7,100 8,100 6,100
29/12/2025 7,100 0 (0%) 22,800 161.62 0 0 7,100 8,100 6,100
26/12/2025 7,100 0 (0%) 31,600 223.26 0 0 7,100 8,100 6,100
25/12/2025 7,100 0.1 (1.43%) 29,950 212.65 0 0 7,000 8,000 6,000
24/12/2025 7,200 -0.1 (-1.37%) 7,710 53.99 0 0 7,300 8,300 6,300
23/12/2025 7,300 0.1 (1.39%) 112 0.82 0 0 7,200 8,200 6,200
22/12/2025 7,200 -0.1 (-1.37%) 5,900 42.48 0 0 7,300 8,300 6,300
19/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/12/2025 7,300 0.1 (1.39%) 100 0.73 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
16/12/2025 7,200 0.2 (2.86%) 67,309 484.14 0 0 7,000 8,000 6,000
15/12/2025 7,000 -0.1 (-1.41%) 4,001 28.04 0 0 7,100 8,100 6,100
12/12/2025 7,300 0.1 (1.39%) 601 4.28 0 0 7,200 8,200 6,200
11/12/2025 7,300 0 (0%) 2,700 19.47 0 0 7,300 8,300 6,300
10/12/2025 7,300 0.1 (1.39%) 1,130 8.2 0 0 7,200 8,200 6,200
09/12/2025 7,200 0.1 (1.41%) 122 0.88 0 0 7,100 8,100 6,100
08/12/2025 7,200 0 (0%) 1,100 7.82 0 0 7,200 8,200 6,200
05/12/2025 7,200 0 (0%) 1,600 11.54 0 0 7,200 8,200 6,200
04/12/2025 7,300 0.1 (1.39%) 5,700 41.05 0 0 7,200 8,200 6,200
03/12/2025 7,200 0.1 (1.41%) 2,219 15.98 0 0 7,100 8,100 6,100
02/12/2025 7,100 0 (0%) 1,500 10.65 0 0 7,100 8,100 6,100
01/12/2025 7,200 0 (0%) 13,200 93.73 0 0 7,200 8,200 6,200
28/11/2025 7,300 0.1 (1.39%) 16,410 117.53 0 0 7,200 8,200 6,200
27/11/2025 7,300 0.1 (1.39%) 18,400 132.06 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 14,700 105.12 0 0 7,200 8,200 6,200
25/11/2025 7,200 0 (0%) 17,474 125. 0 0 7,200 8,200 6,200
24/11/2025 7,200 0 (0%) 7,309 52.32 0 0 7,200 8,200 6,200
21/11/2025 7,300 0 (0%) 6,900 49.69 0 0 7,300 8,300 6,300
20/11/2025 7,300 0.1 (1.39%) 268 1.95 0 0 7,200 8,200 6,200
19/11/2025 7,300 0.1 (1.39%) 4,700 33.86 0 0 7,200 8,200 6,200
18/11/2025 7,300 0.1 (1.39%) 42,495 305.92 0 0 7,200 8,200 6,200
17/11/2025 7,300 0.1 (1.39%) 17,000 122.42 0 0 7,200 8,200 6,200
14/11/2025 7,300 0.2 (2.82%) 28,832 207.22 0 0 7,100 8,100 6,100
13/11/2025 7,200 0 (0%) 1,000 7.12 0 0 7,200 8,200 6,200
12/11/2025 7,200 0.1 (1.41%) 1,000 7.2 0 0 7,100 8,100 6,100
11/11/2025 7,200 0.1 (1.41%) 4,964 35. 0 0 7,100 8,100 6,100
10/11/2025 7,300 0.1 (1.39%) 17,000 120.74 0 0 7,200 8,200 6,200
07/11/2025 7,300 0.2 (2.82%) 6,388 45.81 0 0 7,100 8,100 6,100
06/11/2025 7,000 -0.1 (-1.41%) 47,622 338.13 0 0 7,100 8,100 6,100

Historical Data-ko - BSC

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