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
13/03/2026 4,900 0 (0%) 3,000 14.7 0 0 4,900 5,300 4,500
12/03/2026 4,900 0.1 (2.08%) 9,800 46.64 0 0 4,800 5,200 4,400
11/03/2026 4,800 0 (0%) 3,300 15.22 0 0 4,800 5,200 4,400
10/03/2026 4,800 0.3 (6.67%) 3,814 16.82 0 0 4,500 4,900 4,100
09/03/2026 4,500 -0.5 (-10%) 31,701 143.74 0 0 5,000 5,500 4,500
06/03/2026 5,000 -0.1 (-1.96%) 17,100 83.15 0 0 5,100 5,600 4,600
05/03/2026 5,100 0 (0%) 350 1.78 0 0 5,100 5,600 4,600
04/03/2026 5,100 0 (0%) 200 1.01 0 0 5,100 5,600 4,600
03/03/2026 5,100 -0.2 (-3.77%) 5,520 28.16 0 0 5,300 5,800 4,800
02/03/2026 5,300 0 (0%) 941 4.85 0 0 5,300 5,800 4,800
27/02/2026 5,300 0 (0%) 73 0.39 0 0 5,300 5,800 4,800
26/02/2026 5,300 0.1 (1.92%) 8,289 42.94 0 0 5,200 5,700 4,700
25/02/2026 5,200 0 (0%) 1,450 7.54 0 0 5,200 5,700 4,700
24/02/2026 5,200 0.1 (1.96%) 10,201 50.25 0 0 5,100 5,600 4,600
23/02/2026 5,100 0.1 (2%) 1,704 8.5 0 0 5,000 5,500 4,500
13/02/2026 5,000 -0.1 (-1.96%) 1,100 5.5 0 0 5,100 5,600 4,600
12/02/2026 5,100 0 (0%) 1 0.01 0 0 5,100 5,600 4,600
11/02/2026 5,100 0.2 (4.08%) 300 1.51 0 0 4,900 5,300 4,500
10/02/2026 4,900 0 (0%) 3,672 17.78 0 0 4,900 5,300 4,500
09/02/2026 4,900 -0.1 (-2%) 39,745 187.16 0 0 5,000 5,500 4,500
06/02/2026 5,000 0 (0%) 246 1.24 0 0 5,000 5,500 4,500
05/02/2026 5,000 -0.2 (-3.85%) 18,390 92.01 0 0 5,200 5,700 4,700
04/02/2026 5,200 0 (0%) 14,284 72.75 0 0 5,200 5,700 4,700
03/02/2026 5,200 0.2 (4%) 4,100 20.73 0 0 5,000 5,500 4,500
02/02/2026 5,000 -0.3 (-5.66%) 25,520 129.09 0 0 5,300 5,800 4,800
30/01/2026 5,300 0 (0%) 780 4.09 0 0 5,300 5,800 4,800
29/01/2026 5,300 0 (0%) 986 5.13 0 0 5,300 5,800 4,800
28/01/2026 5,300 -0.3 (-5.36%) 41,539 216.7 0 0 5,600 6,100 5,100
27/01/2026 5,600 0.2 (3.7%) 5,640 30.39 0 0 5,400 5,900 4,900
26/01/2026 5,400 0 (0%) 18,943 99.74 0 0 5,400 5,900 4,900
23/01/2026 5,400 -0.2 (-3.57%) 1,711 9.52 0 0 5,600 6,100 5,100
22/01/2026 5,600 0 (0%) 2,931 16.02 0 0 5,600 6,100 5,100
21/01/2026 5,600 0.1 (1.82%) 153,368 828.54 0 0 5,500 6,000 5,000
20/01/2026 5,500 -0.1 (-1.79%) 3,320 18.5 0 0 5,600 6,100 5,100
19/01/2026 5,600 0 (0%) 543 3.03 0 0 5,600 6,100 5,100
16/01/2026 5,600 -0.1 (-1.75%) 9,124 50.03 55,000 286 5,700 6,200 5,200
15/01/2026 5,700 -0.1 (-1.72%) 31,872 175.1 85,000 450.5 5,800 6,300 5,300
14/01/2026 5,800 0 (0%) 4,113 22.99 373,095 1,977.4 5,800 6,300 5,300
13/01/2026 5,800 0 (0%) 301 1.73 190,000 1,007 5,800 6,300 5,300
12/01/2026 5,800 0 (0%) 2,082 11.89 0 0 5,800 6,300 5,300
09/01/2026 5,800 0 (0%) 912 5.21 0 0 5,800 6,300 5,300
08/01/2026 5,800 0 (0%) 1,301 7.44 0 0 5,800 6,300 5,300
07/01/2026 5,800 -0.1 (-1.69%) 1,320 7.66 0 0 5,900 6,400 5,400
06/01/2026 5,900 0.1 (1.72%) 11,327 65.16 0 0 5,800 6,300 5,300
05/01/2026 5,800 0 (0%) 14,183 77.97 0 0 5,800 6,300 5,300
31/12/2025 5,800 -0.2 (-3.33%) 1,000 5.8 0 0 6,000 6,600 5,400
30/12/2025 6,000 0 (0%) 55,510 307.09 0 0 6,000 6,600 5,400
29/12/2025 6,000 0 (0%) 13 0.08 0 0 6,000 6,600 5,400
26/12/2025 6,000 0 (0%) 6,232 36.2 0 0 6,000 6,600 5,400
25/12/2025 6,000 0 (0%) 500 2.97 0 0 6,000 6,600 5,400
24/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/12/2025 6,000 0 (0%) 300 1.78 0 0 6,000 6,600 5,400
22/12/2025 6,000 0 (0%) 4,800 28.81 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 1,098 6.59 0 0 6,000 6,600 5,400
18/12/2025 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,400 5,400
17/12/2025 5,900 -0.2 (-3.28%) 15,200 89.81 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 1,200 7.12 0 0 6,000 6,600 5,400
15/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
12/12/2025 6,000 0.2 (3.45%) 5,103 29.65 0 0 5,800 6,300 5,300
11/12/2025 5,800 -0.1 (-1.69%) 300 1.74 0 0 5,900 6,400 5,400
10/12/2025 5,900 -0.1 (-1.67%) 19,420 114.58 0 0 6,000 6,600 5,400
09/12/2025 6,000 -0.2 (-3.23%) 57,801 335.32 0 0 6,200 6,800 5,600
08/12/2025 6,200 0 (0%) 3 0.02 0 0 6,200 6,800 5,600
05/12/2025 6,200 0 (0%) 200 1.25 0 0 6,200 6,800 5,600
04/12/2025 6,200 0 (0%) 1,574 9.78 0 0 6,200 6,800 5,600
03/12/2025 6,200 0.2 (3.33%) 682 4.1 0 0 6,000 6,600 5,400
02/12/2025 6,000 0 (0%) 1,900 11.22 0 0 6,000 6,600 5,400
01/12/2025 6,000 0 (0%) 3,101 18.36 0 0 6,000 6,600 5,400
28/11/2025 6,000 0 (0%) 182 1.09 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 9,819 58.42 0 0 6,000 6,600 5,400
25/11/2025 6,000 -0.1 (-1.64%) 5,408 31.95 0 0 6,100 6,700 5,500
24/11/2025 6,100 0 (0%) 701 4.23 0 0 6,100 6,700 5,500
21/11/2025 6,100 0.1 (1.67%) 349 2.14 0 0 6,000 6,600 5,400
20/11/2025 6,000 0 (0%) 7,786 46.77 0 0 6,000 6,600 5,400
19/11/2025 6,000 -0.2 (-3.23%) 26,330 160.6 0 0 6,200 6,800 5,600
18/11/2025 6,200 0 (0%) 1,320 8.11 0 0 6,200 6,800 5,600
17/11/2025 6,200 0.1 (1.64%) 821 5.05 0 0 6,100 6,700 5,500
14/11/2025 6,700 0.1 (1.52%) 8,615 57.04 0 0 6,600 7,200 6,000
13/11/2025 6,600 0 (0%) 13,427 87.53 0 0 6,600 7,200 6,000
12/11/2025 6,600 0 (0%) 10,445 68.5 0 0 6,600 7,200 6,000
11/11/2025 6,600 0 (0%) 4,304 27.53 0 0 6,600 7,200 6,000
10/11/2025 6,600 0 (0%) 700 4.62 0 0 6,600 7,200 6,000
07/11/2025 6,600 0.1 (1.54%) 1,244 8.11 0 0 6,500 7,100 5,900
06/11/2025 6,500 0.1 (1.56%) 4,080 26.28 0 0 6,400 7,000 5,800
05/11/2025 6,400 0 (0%) 3,306 21.18 0 0 6,400 7,000 5,800
04/11/2025 6,400 -0.2 (-3.03%) 24,453 153.56 0 0 6,600 7,200 6,000
03/11/2025 6,600 0 (0%) 13,814 88.91 0 0 6,600 7,200 6,000
31/10/2025 6,600 -0.1 (-1.49%) 8,000 52.84 0 0 6,700 7,300 6,100
30/10/2025 6,700 0.1 (1.52%) 10,800 71.31 0 0 6,600 7,200 6,000
29/10/2025 6,600 0.1 (1.54%) 8,811 57.07 0 0 6,500 7,100 5,900
28/10/2025 6,500 0.1 (1.56%) 11,911 75.73 0 0 6,400 7,000 5,800
27/10/2025 6,400 -0.2 (-3.03%) 5,900 37.9 0 0 6,600 7,200 6,000
24/10/2025 6,600 0.1 (1.54%) 1,406 9.05 0 0 6,500 7,100 5,900
23/10/2025 6,500 0 (0%) 101 0.66 0 0 6,500 7,100 5,900
22/10/2025 6,500 0 (0%) 4,001 25.6 0 0 6,500 7,100 5,900
21/10/2025 6,500 -0.1 (-1.52%) 5,529 35.53 0 0 6,600 7,200 6,000
20/10/2025 6,600 0 (0%) 810 5.25 0 0 6,600 7,200 6,000
17/10/2025 6,600 -0.1 (-1.49%) 15,135 96.89 0 0 6,700 7,300 6,100
16/10/2025 6,700 0 (0%) 12,278 78.77 0 0 6,700 7,300 6,100
15/10/2025 6,700 0 (0%) 600 3.98 0 0 6,700 7,300 6,100
14/10/2025 6,700 0.5 (8.06%) 531 3.5 0 0 6,200 6,800 5,600
13/10/2025 6,200 -0.5 (-7.46%) 34,314 221.61 0 0 6,700 7,300 6,100
10/10/2025 6,700 0.1 (1.52%) 10,868 70.78 0 0 6,600 7,200 6,000
09/10/2025 6,600 -0.2 (-2.94%) 3,600 23.96 0 0 6,800 7,400 6,200
08/10/2025 6,800 0 (0%) 400 2.67 0 0 6,800 7,400 6,200
07/10/2025 6,800 0.1 (1.49%) 658 4.43 0 0 6,700 7,300 6,100
06/10/2025 6,700 0.1 (1.52%) 325 2.18 0 0 6,600 7,200 6,000
03/10/2025 6,600 -0.2 (-2.94%) 15,203 99.4 0 0 6,800 7,400 6,200
02/10/2025 6,800 0.2 (3.03%) 101 0.69 0 0 6,600 7,200 6,000
01/10/2025 6,600 0 (0%) 13,600 89.8 0 0 6,600 7,200 6,000
30/09/2025 6,600 0.6 (10%) 48,803 316.84 0 0 6,000 6,600 5,400
29/09/2025 6,000 -0.6 (-9.09%) 28,412 170.55 0 0 6,600 7,200 6,000
26/09/2025 6,600 -0.1 (-1.49%) 20,500 135.11 0 0 6,700 7,300 6,100
25/09/2025 6,700 0 (0%) 201 1.35 0 0 6,700 7,300 6,100
24/09/2025 6,700 0 (0%) 40 0.27 0 0 6,700 7,300 6,100
23/09/2025 6,700 0.1 (1.52%) 1,400 9.14 0 0 6,600 7,200 6,000
22/09/2025 6,600 0 (0%) 703 4.66 0 0 6,600 7,200 6,000
19/09/2025 6,600 0 (0%) 13,736 90.69 0 0 6,600 7,200 6,000
18/09/2025 6,600 0 (0%) 1,400 9.26 0 0 6,600 7,200 6,000
17/09/2025 6,600 -0.2 (-2.94%) 53,422 353.11 0 0 6,800 7,400 6,200
16/09/2025 6,800 0 (0%) 1,584 10.62 0 0 6,800 7,400 6,200
15/09/2025 6,800 0 (0%) 1,807 12.15 0 0 6,800 7,400 6,200

Historical Data-ko - BSC

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