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
29/04/2026 6,100 0 (0%) 382,868 2,336.54 0 0 6,100 7,000 5,200
28/04/2026 6,100 -0.3 (-4.69%) 403,065 2,460.6 0 0 6,400 7,300 5,500
24/04/2026 6,500 -0.6 (-8.45%) 737,241 4,703.53 0 0 7,100 8,100 6,100
23/04/2026 7,000 0.5 (7.69%) 438,069 3,107.11 0 0 6,500 7,400 5,600
22/04/2026 6,900 0.9 (15%) 1,212,252 7,922.08 0 0 6,000 6,900 5,100
21/04/2026 6,300 0.3 (5%) 1,509,520 9,088.63 0 0 6,000 6,900 5,100
20/04/2026 6,100 0.1 (1.67%) 1,847,701 11,093.55 0 0 6,000 6,900 5,100
17/04/2026 6,100 0.1 (1.67%) 15,401 92.87 0 0 6,000 6,900 5,100
16/04/2026 6,000 -0.1 (-1.64%) 12,900 78.04 0 0 6,100 7,000 5,200
15/04/2026 6,100 0.1 (1.67%) 16,112 97.51 0 0 6,000 6,900 5,100
14/04/2026 6,000 0 (0%) 10,100 60.7 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 2,502 15. 0 0 6,000 6,900 5,100
10/04/2026 6,100 0 (0%) 8,232 49.61 0 0 6,100 7,000 5,200
09/04/2026 6,200 0.1 (1.64%) 9,221 56.26 0 0 6,100 7,000 5,200
08/04/2026 6,200 0.2 (3.33%) 22,009 134.39 0 0 6,000 6,900 5,100
07/04/2026 6,000 0 (0%) 19,545 118.24 0 0 6,000 6,900 5,100
06/04/2026 5,900 -0.2 (-3.28%) 15,760 94.95 0 0 6,100 7,000 5,200
03/04/2026 6,000 -0.1 (-1.64%) 11,104 67.13 0 0 6,100 7,000 5,200
02/04/2026 6,000 -0.1 (-1.64%) 13,743 83.56 0 0 6,100 7,000 5,200
01/04/2026 6,000 -0.1 (-1.64%) 17,235 104.79 0 0 6,100 7,000 5,200
31/03/2026 6,000 -0.1 (-1.64%) 54,203 330.51 0 0 6,100 7,000 5,200
30/03/2026 6,000 -0.2 (-3.23%) 112,591 685.87 0 0 6,200 7,100 5,300
27/03/2026 6,100 0 (0%) 70,209 433.93 0 0 6,100 7,000 5,200
26/03/2026 6,100 0 (0%) 119,741 730.23 0 0 6,100 7,000 5,200
25/03/2026 6,100 0 (0%) 35,100 213.57 0 0 6,100 7,000 5,200
24/03/2026 6,200 0.1 (1.64%) 81,439 496.73 0 0 6,100 7,000 5,200
23/03/2026 6,000 -0.2 (-3.23%) 129,359 791.02 0 0 6,200 7,100 5,300
20/03/2026 6,200 -0.1 (-1.59%) 44,613 274.59 0 0 6,300 7,200 5,400
19/03/2026 6,200 0 (0%) 150,937 944.77 0 0 6,200 7,100 5,300
18/03/2026 6,300 -0.1 (-1.56%) 92,189 576.16 0 0 6,400 7,300 5,500
17/03/2026 6,300 0.2 (3.28%) 177,490 1,127.3 0 0 6,100 7,000 5,200
16/03/2026 6,100 0 (0%) 56,733 343.32 0 0 6,100 7,000 5,200
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

Historical Data-ko - BSC

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