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 6,200 0.1 (1.64%) 43,736 265.36 0 0 6,100 7,000 5,200
12/03/2026 6,200 -0.1 (-1.59%) 40,079 246.4 0 0 6,300 7,200 5,400
11/03/2026 6,300 -0.2 (-3.08%) 24,018 150.29 0 0 6,500 7,400 5,600
10/03/2026 6,300 0.3 (5%) 95,700 624.13 0 0 6,000 6,900 5,100
09/03/2026 6,500 0.3 (4.84%) 148,800 898.91 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.3 (-4.62%) 24,400 152.12 0 0 6,500 7,400 5,600
05/03/2026 6,400 0.4 (6.67%) 343,532 2,221.39 0 0 6,000 6,900 5,100
04/03/2026 6,000 -0.1 (-1.64%) 53,703 319.54 0 0 6,100 7,000 5,200
03/03/2026 6,100 0 (0%) 62,822 382.86 0 0 6,100 7,000 5,200
02/03/2026 6,200 0 (0%) 55,930 341.39 0 0 6,200 7,100 5,300
27/02/2026 6,300 0 (0%) 62,040 387.57 0 0 6,300 7,200 5,400
26/02/2026 6,400 0.1 (1.59%) 21,219 134.73 0 0 6,300 7,200 5,400
25/02/2026 6,300 0 (0%) 32,851 207.61 30,000 180 6,300 7,200 5,400
24/02/2026 6,400 0.1 (1.59%) 77,511 485.29 0 0 6,300 7,200 5,400
23/02/2026 6,300 0 (0%) 27,751 175.02 0 0 6,300 7,200 5,400
13/02/2026 6,400 0 (0%) 53,600 335.35 0 0 6,400 7,300 5,500
12/02/2026 6,400 0 (0%) 17,000 108.82 0 0 6,400 7,300 5,500
11/02/2026 6,400 0 (0%) 97,702 622.19 0 0 6,400 7,300 5,500
10/02/2026 6,500 0 (0%) 26,910 170.95 0 0 6,500 7,400 5,600
09/02/2026 6,500 -0.3 (-4.41%) 49,632 321.18 0 0 6,800 7,800 5,800
06/02/2026 6,500 0 (0%) 261,301 1,773.69 0 0 6,500 7,400 5,600
05/02/2026 6,400 0 (0%) 32,500 210.2 0 0 6,400 7,300 5,500
04/02/2026 6,500 0.1 (1.56%) 47,804 304.57 0 0 6,400 7,300 5,500
03/02/2026 6,500 0 (0%) 38,900 248.81 0 0 6,500 7,400 5,600
02/02/2026 6,500 0.1 (1.56%) 33,702 217.73 0 0 6,400 7,300 5,500
30/01/2026 6,500 0.1 (1.56%) 103,848 659.62 0 0 6,400 7,300 5,500
29/01/2026 6,500 0.2 (3.17%) 22,893 145.45 0 0 6,300 7,200 5,400
28/01/2026 6,400 0.1 (1.59%) 47,222 298.27 0 0 6,300 7,200 5,400
27/01/2026 6,400 0.1 (1.59%) 26,346 165.88 0 0 6,300 7,200 5,400
26/01/2026 6,300 -0.1 (-1.56%) 42,000 266.2 0 0 6,400 7,300 5,500
23/01/2026 6,500 0 (0%) 54,820 353.22 0 0 6,500 7,400 5,600
22/01/2026 6,500 0.2 (3.17%) 46,460 299.74 0 0 6,300 7,200 5,400
21/01/2026 6,400 0.1 (1.59%) 167,416 1,052.37 0 0 6,300 7,200 5,400
20/01/2026 6,400 0.1 (1.59%) 239,606 1,511.76 0 0 6,300 7,200 5,400
19/01/2026 6,500 0.3 (4.84%) 298,189 1,890.77 0 0 6,200 7,100 5,300
16/01/2026 6,300 0.2 (3.28%) 85,638 528.24 0 0 6,100 7,000 5,200
15/01/2026 6,100 -0.1 (-1.61%) 36,255 222.33 0 0 6,200 7,100 5,300
14/01/2026 6,100 -0.1 (-1.61%) 32,312 198.79 0 0 6,200 7,100 5,300
13/01/2026 6,300 0.2 (3.28%) 27,379 168.53 0 0 6,100 7,000 5,200
12/01/2026 6,200 0 (0%) 43,301 265.15 0 0 6,200 7,100 5,300
09/01/2026 6,300 0 (0%) 18,141 112.42 0 0 6,300 7,200 5,400
08/01/2026 6,300 0 (0%) 9,025 56.67 0 0 6,300 7,200 5,400
07/01/2026 6,300 0.1 (1.61%) 10,312 64.97 0 0 6,200 7,100 5,300
06/01/2026 6,300 0 (0%) 17,810 110.83 0 0 6,300 7,200 5,400
05/01/2026 6,400 0.1 (1.59%) 22,890 144.46 0 0 6,300 7,200 5,400
31/12/2025 6,300 -0.2 (-3.08%) 59,000 371.48 0 0 6,500 7,400 5,600
30/12/2025 6,500 0.2 (3.17%) 15,300 98.98 0 0 6,300 7,200 5,400
29/12/2025 6,400 0 (0%) 53,663 340.56 0 0 6,400 7,300 5,500
26/12/2025 6,400 -0.1 (-1.54%) 56,600 364.36 0 0 6,500 7,400 5,600
25/12/2025 6,600 0.1 (1.54%) 15,885 103.98 0 0 6,500 7,400 5,600
24/12/2025 6,400 -0.1 (-1.54%) 7,180 46.54 0 0 6,500 7,400 5,600
23/12/2025 6,500 -0.1 (-1.52%) 25,231 164.28 0 0 6,600 7,500 5,700
22/12/2025 6,600 0.1 (1.54%) 5,698 37.61 0 0 6,500 7,400 5,600
19/12/2025 6,600 0 (0%) 36,802 239.46 0 0 6,600 7,500 5,700
18/12/2025 6,700 0.1 (1.52%) 9,373 61.8 0 0 6,600 7,500 5,700
17/12/2025 6,700 0.2 (3.08%) 13,200 86.66 0 0 6,500 7,400 5,600
16/12/2025 6,500 0 (0%) 36,900 239. 0 0 6,500 7,400 5,600
15/12/2025 6,600 0 (0%) 48,478 315.29 0 0 6,600 7,500 5,700
12/12/2025 6,700 0 (0%) 46,103 304.35 0 0 6,700 7,700 5,700
11/12/2025 6,700 0.1 (1.52%) 22,462 150.9 0 0 6,600 7,500 5,700
10/12/2025 6,700 0.1 (1.52%) 3,923 25.95 0 0 6,600 7,500 5,700
09/12/2025 6,600 0 (0%) 44,975 294.85 0 0 6,600 7,500 5,700
08/12/2025 6,600 -0.1 (-1.49%) 20,000 132.98 0 0 6,700 7,700 5,700
05/12/2025 6,600 -0.1 (-1.49%) 15,868 105.6 0 0 6,700 7,700 5,700
04/12/2025 6,700 0 (0%) 39,100 262 0 0 6,700 7,700 5,700
03/12/2025 6,700 0 (0%) 33,601 225.68 0 0 6,700 7,700 5,700
02/12/2025 6,700 0 (0%) 4,406 29.52 0 0 6,700 7,700 5,700
01/12/2025 6,700 -0.1 (-1.47%) 20,000 134.21 0 0 6,800 7,800 5,800
28/11/2025 6,800 0 (0%) 9,700 65.76 0 0 6,800 7,800 5,800
27/11/2025 6,800 0 (0%) 22,220 151.1 0 0 6,800 7,800 5,800
26/11/2025 6,800 -0.1 (-1.45%) 12,540 85.4 0 0 6,900 7,900 5,900
25/11/2025 6,800 -0.1 (-1.45%) 6,600 45.25 419,300 2,515.8 6,900 7,900 5,900
24/11/2025 6,800 -0.1 (-1.45%) 12,518 86.51 0 0 6,900 7,900 5,900
21/11/2025 6,900 0 (0%) 16,600 114.34 0 0 6,900 7,900 5,900
20/11/2025 6,900 -0.1 (-1.43%) 7,003 48.19 0 0 7,000 8,000 6,000
19/11/2025 6,900 -0.1 (-1.43%) 57,541 400.84 0 0 7,000 8,000 6,000
18/11/2025 6,800 0 (0%) 31,049 216.28 0 0 6,800 7,800 5,800
17/11/2025 6,800 0.1 (1.49%) 46,240 315.92 0 0 6,700 7,700 5,700
14/11/2025 6,800 0 (0%) 71,543 481.98 0 0 6,800 7,800 5,800
13/11/2025 6,800 0.1 (1.49%) 23,844 162.15 0 0 6,700 7,700 5,700
12/11/2025 6,900 0.3 (4.55%) 34,023 228.64 0 0 6,600 7,500 5,700
11/11/2025 6,600 -0.1 (-1.49%) 52,923 350.26 0 0 6,700 7,700 5,700
10/11/2025 6,800 0.1 (1.49%) 16,630 110.81 0 0 6,700 7,700 5,700
07/11/2025 6,600 -0.2 (-2.94%) 41,402 275.41 0 0 6,800 7,800 5,800
06/11/2025 6,900 0.1 (1.47%) 32,120 217.16 0 0 6,800 7,800 5,800
05/11/2025 6,900 0 (0%) 34,350 231.95 0 0 6,900 7,900 5,900
04/11/2025 6,700 -0.2 (-2.9%) 97,810 671.55 0 0 6,900 7,900 5,900
03/11/2025 6,800 0 (0%) 56,419 388.41 0 0 6,800 7,800 5,800
31/10/2025 6,900 -0.1 (-1.43%) 65,824 446.77 0 0 7,000 8,000 6,000
30/10/2025 7,000 -0.3 (-4.11%) 40,166 280.21 0 0 7,300 8,300 6,300
29/10/2025 7,300 0.3 (4.29%) 52,221 379.96 0 0 7,000 8,000 6,000
28/10/2025 7,100 0.3 (4.41%) 142,900 996.24 0 0 6,800 7,800 5,800
27/10/2025 6,800 0 (0%) 14,259 96.87 0 0 6,800 7,800 5,800
24/10/2025 6,800 0 (0%) 13,446 90.84 0 0 6,800 7,800 5,800
23/10/2025 6,900 0.2 (2.99%) 56,820 383.8 0 0 6,700 7,700 5,700
22/10/2025 6,800 0 (0%) 24,970 168.07 0 0 6,800 7,800 5,800
21/10/2025 6,900 0 (0%) 58,103 396.1 0 0 6,900 7,900 5,900
20/10/2025 7,000 -0.1 (-1.41%) 20,967 145.09 0 0 7,100 8,100 6,100
17/10/2025 7,000 0.1 (1.45%) 154,610 1,091.97 0 0 6,900 7,900 5,900
16/10/2025 6,900 -0.1 (-1.43%) 13,700 94.41 0 0 7,000 8,000 6,000
15/10/2025 6,900 0 (0%) 31,928 223.11 0 0 6,900 7,900 5,900
14/10/2025 7,000 0 (0%) 81,310 562.1 0 0 7,000 8,000 6,000
13/10/2025 7,000 -0.1 (-1.41%) 34,703 243.35 0 0 7,100 8,100 6,100
10/10/2025 7,100 -0.2 (-2.74%) 167,962 1,184.96 0 0 7,300 8,300 6,300
09/10/2025 7,300 -0.1 (-1.35%) 13,933 101.77 0 0 7,400 8,500 6,300
08/10/2025 7,500 -0.1 (-1.32%) 31,260 232.83 0 0 7,600 8,700 6,500
07/10/2025 7,600 0 (0%) 43,815 334.64 0 0 7,600 8,700 6,500
06/10/2025 7,600 0.2 (2.7%) 86,902 657.14 0 0 7,400 8,500 6,300
03/10/2025 7,400 -0.1 (-1.33%) 18,415 135.73 0 0 7,500 8,600 6,400
02/10/2025 7,500 0 (0%) 26,443 198.47 0 0 7,500 8,600 6,400
01/10/2025 7,600 0 (0%) 48,620 364.13 0 0 7,600 8,700 6,500
30/09/2025 7,600 0.2 (2.7%) 44,426 337.36 0 0 7,400 8,500 6,300
29/09/2025 7,500 0.2 (2.74%) 97,405 723.96 0 0 7,300 8,300 6,300
26/09/2025 7,300 0 (0%) 31,390 227.69 0 0 7,300 8,300 6,300
25/09/2025 7,300 0.1 (1.39%) 79,863 581.48 0 0 7,200 8,200 6,200
24/09/2025 7,400 -0.1 (-1.33%) 215,663 1,554.38 0 0 7,500 8,600 6,400
23/09/2025 7,600 -0.1 (-1.3%) 156,903 1,176.2 0 0 7,700 8,800 6,600
22/09/2025 7,700 0 (0%) 92,729 709.39 0 0 7,700 8,800 6,600
19/09/2025 7,800 0 (0%) 99,354 768.42 0 0 7,800 8,900 6,700
18/09/2025 7,900 0.1 (1.28%) 349,389 2,727.5 0 0 7,800 8,900 6,700
17/09/2025 7,900 -0.2 (-2.47%) 299,654 2,346.84 0 0 8,100 9,300 6,900
16/09/2025 8,200 0 (0%) 428,383 3,462.75 0 0 8,200 9,400 7,000
15/09/2025 8,200 -0.5 (-5.75%) 774,699 6,346.48 0 0 8,700 10,000 7,400

Historical Data-ko - BSC

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