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
27/02/2026 3,200 0 (0%) 38,109 121.14 0 0 3,200 3,500 2,900
26/02/2026 3,200 0 (0%) 68,404 219.06 0 0 3,200 3,500 2,900
25/02/2026 3,200 0 (0%) 255,510 819.5 0 0 3,200 3,500 2,900
24/02/2026 3,200 0 (0%) 19,544 61.65 0 0 3,200 3,500 2,900
23/02/2026 3,200 0 (0%) 27,136 86.63 0 0 3,200 3,500 2,900
16/02/2026 3,200 0 (0%) 0 0 0 0 3,200 0 0
13/02/2026 3,200 0 (0%) 101,359 317.54 0 0 3,200 3,500 2,900
12/02/2026 3,200 0.1 (3.23%) 76,000 237.72 0 0 3,100 3,400 2,800
11/02/2026 3,100 0.1 (3.33%) 178,690 540.65 0 0 3,000 3,300 2,700
10/02/2026 3,000 -0.1 (-3.23%) 164,992 506.87 0 0 3,100 3,400 2,800
09/02/2026 3,100 -0.1 (-3.13%) 99,082 307.21 0 0 3,200 3,500 2,900
06/02/2026 3,200 0 (0%) 134,602 420.82 0 0 3,200 3,500 2,900
05/02/2026 3,200 0 (0%) 147,220 458.56 0 0 3,200 3,500 2,900
04/02/2026 3,200 0.1 (3.23%) 181,875 565.86 0 0 3,100 3,400 2,800
03/02/2026 3,100 -0.1 (-3.13%) 229,800 713.5 0 0 3,200 3,500 2,900
02/02/2026 3,200 0 (0%) 129,098 402.29 0 0 3,200 3,500 2,900
30/01/2026 3,200 0.1 (3.23%) 81,097 255.04 0 0 3,100 3,400 2,800
29/01/2026 3,100 0 (0%) 67,755 210.06 0 0 3,100 3,400 2,800
28/01/2026 3,100 -0.3 (-8.82%) 1,023,800 3,213.15 0 0 3,400 3,700 3,100
27/01/2026 3,400 0.1 (3.03%) 11,450 38.53 0 0 3,300 3,600 3,000
26/01/2026 3,300 -0.2 (-5.71%) 243,618 819.25 0 0 3,500 3,800 3,200
23/01/2026 3,500 0 (0%) 74,400 253.27 0 0 3,500 3,800 3,200
22/01/2026 3,500 -0.1 (-2.78%) 262,425 900.55 0 0 3,600 3,900 3,300
21/01/2026 3,600 0 (0%) 154,234 542.86 0 0 3,600 3,900 3,300
20/01/2026 3,600 0 (0%) 149,822 525.95 0 0 3,600 3,900 3,300
19/01/2026 3,600 0 (0%) 41,839 147.89 0 0 3,600 3,900 3,300
16/01/2026 3,600 0 (0%) 83,550 295.83 0 0 3,600 3,900 3,300
15/01/2026 3,600 0.1 (2.86%) 95,834 334.47 0 0 3,500 3,800 3,200
14/01/2026 3,500 -0.1 (-2.78%) 254,669 890.38 0 0 3,600 3,900 3,300
13/01/2026 3,600 -0.1 (-2.7%) 462,802 1,635.19 0 0 3,700 4,000 3,400
12/01/2026 3,700 0.1 (2.78%) 160,704 575.67 0 0 3,600 3,900 3,300
09/01/2026 3,600 -0.1 (-2.7%) 79,101 283.41 0 0 3,700 4,000 3,400
08/01/2026 3,700 0.1 (2.78%) 83,611 301.56 0 0 3,600 3,900 3,300
07/01/2026 3,600 0 (0%) 52,050 187.55 0 0 3,600 3,900 3,300
06/01/2026 3,600 -0.1 (-2.7%) 267,644 954.72 0 0 3,700 4,000 3,400
05/01/2026 3,700 -0.1 (-2.63%) 147,831 549.73 0 0 3,800 4,100 3,500
31/12/2025 3,800 0 (0%) 80,700 306.16 0 0 3,800 4,100 3,500
30/12/2025 3,800 0 (0%) 120,129 448.11 0 0 3,800 4,100 3,500
29/12/2025 3,800 0 (0%) 45,851 174.27 0 0 3,800 4,100 3,500
26/12/2025 3,800 -0.1 (-2.56%) 192,416 730.32 0 0 3,900 4,200 3,600
25/12/2025 3,900 0 (0%) 66,800 259.62 0 0 3,900 4,200 3,600
24/12/2025 3,900 -0.1 (-2.5%) 175,378 669.74 0 0 4,000 4,400 3,600
23/12/2025 4,000 0.1 (2.56%) 68,974 270.7 0 0 3,900 4,200 3,600
22/12/2025 3,900 0 (0%) 1,512,935 5,901.41 0 0 3,900 4,200 3,600
19/12/2025 3,900 0 (0%) 83,824 324.83 0 0 3,900 4,200 3,600
18/12/2025 3,900 0.1 (2.63%) 244,127 945.65 0 0 3,800 4,100 3,500
17/12/2025 3,800 -0.1 (-2.56%) 74,455 290.32 0 0 3,900 4,200 3,600
16/12/2025 3,900 0.1 (2.63%) 132,176 510.35 0 0 3,800 4,100 3,500
15/12/2025 3,800 -0.1 (-2.56%) 185,312 708.64 0 0 3,900 4,200 3,600
12/12/2025 3,900 -0.1 (-2.5%) 207,744 814.78 0 0 4,000 4,400 3,600
11/12/2025 4,000 -0.2 (-4.76%) 375,514 1,507.27 0 0 4,200 4,600 3,800
10/12/2025 4,200 0.1 (2.44%) 73,306 300.87 0 0 4,100 4,500 3,700
09/12/2025 4,100 -0.1 (-2.38%) 256,495 1,050.54 0 0 4,200 4,600 3,800
08/12/2025 4,200 0 (0%) 234,288 967.8 0 0 4,200 4,600 3,800
05/12/2025 4,200 -0.1 (-2.33%) 424,504 1,788.88 0 0 4,300 4,700 3,900
04/12/2025 4,300 -0.1 (-2.27%) 368,259 1,591.08 0 0 4,400 4,800 4,000
03/12/2025 4,400 -0.1 (-2.22%) 397,826 1,827.98 0 0 4,500 4,900 4,100
02/12/2025 4,500 0.4 (9.76%) 924,186 4,105.11 0 0 4,100 4,500 3,700
01/12/2025 4,100 0.1 (2.5%) 445,885 1,824.45 0 0 4,000 4,400 3,600
28/11/2025 4,000 -0.1 (-2.44%) 232,809 930.07 0 0 4,100 4,500 3,700
27/11/2025 4,100 0 (0%) 771,836 3,102.32 0 0 4,100 4,500 3,700
26/11/2025 4,100 0 (0%) 55,748 229.1 0 0 4,100 4,500 3,700
25/11/2025 4,100 0 (0%) 216,370 890.05 0 0 4,100 4,500 3,700
24/11/2025 4,100 -0.1 (-2.38%) 438,883 1,810.86 0 0 4,200 4,600 3,800
21/11/2025 4,200 -0.1 (-2.33%) 249,540 1,054.98 0 0 4,300 4,700 3,900
20/11/2025 4,300 -0.1 (-2.27%) 76,018 327.03 0 0 4,400 4,800 4,000
19/11/2025 4,400 0 (0%) 63,790 276.01 0 0 4,400 4,800 4,000
18/11/2025 4,400 0.1 (2.33%) 226,400 973.93 0 0 4,300 4,700 3,900
17/11/2025 4,300 -0.1 (-2.27%) 419,914 1,816.14 0 0 4,400 4,800 4,000
14/11/2025 4,400 0 (0%) 112,546 495.53 0 0 4,400 4,800 4,000
13/11/2025 4,400 -0.1 (-2.22%) 168,295 742.03 0 0 4,500 4,900 4,100
12/11/2025 4,500 0.1 (2.27%) 58,829 261.71 0 0 4,400 4,800 4,000
11/11/2025 4,400 -0.1 (-2.22%) 128,304 574.75 0 0 4,500 4,900 4,100
10/11/2025 4,500 0 (0%) 287,941 1,300.06 0 0 4,500 4,900 4,100
07/11/2025 4,500 -0.1 (-2.17%) 226,203 1,011.17 0 0 4,600 5,000 4,200
06/11/2025 4,600 0.2 (4.55%) 842,937 3,792.07 0 0 4,400 4,800 4,000
05/11/2025 4,400 -0.1 (-2.22%) 1,283,952 5,654.05 0 0 4,500 4,900 4,100
04/11/2025 4,500 -0.1 (-2.17%) 498,529 2,239.04 0 0 4,600 5,000 4,200
03/11/2025 4,600 -0.1 (-2.13%) 168,057 790.09 0 0 4,700 5,100 4,300
31/10/2025 4,700 -0.1 (-2.08%) 146,614 691.42 0 0 4,800 5,200 4,400
30/10/2025 4,800 0 (0%) 982,156 4,577.74 0 0 4,800 5,200 4,400
29/10/2025 4,800 -0.1 (-2.04%) 564,078 2,738.06 0 0 4,900 5,300 4,500
28/10/2025 4,900 0.1 (2.08%) 549,600 2,637.51 0 0 4,800 5,200 4,400
27/10/2025 4,800 0 (0%) 189,283 915.04 0 0 4,800 5,200 4,400
24/10/2025 4,800 -0.2 (-4%) 522,505 2,524.5 0 0 5,000 5,500 4,500
23/10/2025 5,000 -0.2 (-3.85%) 411,042 2,099.57 0 0 5,200 5,700 4,700
22/10/2025 5,200 0.3 (6.12%) 1,302,452 6,584.97 0 0 4,900 5,300 4,500
21/10/2025 4,900 0.1 (2.08%) 276,225 1,360.53 0 0 4,800 5,200 4,400
20/10/2025 4,800 -0.2 (-4%) 719,612 3,524.21 0 0 5,000 5,500 4,500
17/10/2025 5,000 0 (0%) 120,801 591.07 0 0 5,000 5,500 4,500
16/10/2025 5,000 0 (0%) 104,436 520.98 0 0 5,000 5,500 4,500
15/10/2025 5,000 -0.1 (-1.96%) 277,719 1,369.02 0 0 5,100 5,600 4,600
14/10/2025 5,100 -0.1 (-1.92%) 252,353 1,309.02 0 0 5,200 5,700 4,700
13/10/2025 5,200 0 (0%) 314,205 1,630.23 0 0 5,200 5,700 4,700
10/10/2025 5,200 0 (0%) 352,165 1,864.17 0 0 5,200 5,700 4,700
09/10/2025 5,200 0.4 (8.33%) 765,600 3,956.16 0 0 4,800 5,200 4,400
08/10/2025 4,800 0 (0%) 84,921 408.1 0 0 4,800 5,200 4,400
07/10/2025 4,800 0 (0%) 277,078 1,352.3 0 0 4,800 5,200 4,400
06/10/2025 4,800 0.2 (4.35%) 331,224 1,554.81 0 0 4,600 5,000 4,200
03/10/2025 4,600 -0.1 (-2.13%) 84,897 396.49 0 0 4,700 5,100 4,300
02/10/2025 4,700 -0.1 (-2.08%) 108,780 515.2 0 0 4,800 5,200 4,400
01/10/2025 4,800 -0.1 (-2.04%) 164,813 793.23 0 0 4,900 5,300 4,500
30/09/2025 4,900 0.1 (2.08%) 399,328 1,912.05 0 0 4,800 5,200 4,400
29/09/2025 4,800 0 (0%) 241,851 1,179.45 10,100 44.44 4,800 5,200 4,400
26/09/2025 4,800 -0.4 (-7.69%) 1,007,659 5,104.96 0 0 5,200 5,700 4,700
25/09/2025 5,200 0 (0%) 575,861 3,079.41 0 0 5,200 5,700 4,700
24/09/2025 5,200 0.4 (8.33%) 1,587,860 8,215.63 0 0 4,800 5,200 4,400
23/09/2025 4,800 0 (0%) 218,040 1,047.32 0 0 4,800 5,200 4,400
22/09/2025 4,800 0.1 (2.13%) 155,629 726.1 0 0 4,700 5,100 4,300
19/09/2025 4,700 -0.1 (-2.08%) 145,774 699.15 0 0 4,800 5,200 4,400
18/09/2025 4,800 0 (0%) 276,800 1,327.21 0 0 4,800 5,200 4,400
17/09/2025 4,800 -0.1 (-2.04%) 324,934 1,584.52 0 0 4,900 5,300 4,500
16/09/2025 4,900 0 (0%) 162,635 802.09 0 0 4,900 5,300 4,500
15/09/2025 4,900 -0.1 (-2%) 280,925 1,382.64 0 0 5,000 5,500 4,500
12/09/2025 5,000 0 (0%) 315,230 1,579.54 0 0 5,000 5,500 4,500
11/09/2025 5,000 0 (0%) 382,200 1,897.33 0 0 5,000 5,500 4,500
10/09/2025 5,000 0.2 (4.17%) 889,465 4,333.26 0 0 4,800 5,200 4,400
09/09/2025 4,800 0 (0%) 140,055 663.81 0 0 4,800 5,200 4,400
08/09/2025 4,800 0.1 (2.13%) 88,355 422.02 0 0 4,700 5,100 4,300
05/09/2025 4,700 0 (0%) 304,958 1,455.43 0 0 4,700 5,100 4,300
04/09/2025 4,700 -0.1 (-2.08%) 524,662 2,418.48 0 0 4,800 5,200 4,400
03/09/2025 4,800 0 (0%) 47,382 228.07 0 0 4,800 5,200 4,400
29/08/2025 4,800 0.1 (2.13%) 293,658 1,395.72 0 0 4,700 5,100 4,300
28/08/2025 4,700 -0.1 (-2.08%) 208,340 962.04 0 0 4,800 5,200 4,400
27/08/2025 4,800 0.1 (2.13%) 225,954 1,088.89 0 0 4,700 5,100 4,300

Historical Data-ko - BSC

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