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
29/09/2026 5,800 -0.1 (-1.69%) 90,002 530.23 0 0 5,900 6,700 5,100
28/09/2026 5,900 0 (0%) 138,822 814.09 0 0 5,900 6,700 5,100
25/09/2026 6,000 0.2 (3.45%) 217,816 1,275.07 0 0 5,800 6,600 5,000
24/09/2026 5,900 0.1 (1.72%) 220,671 1,279.05 0 0 5,800 6,600 5,000
23/09/2026 5,800 0 (0%) 15,664 90.6 0 0 5,800 6,600 5,000
22/09/2026 5,900 0.1 (1.72%) 12,826 74.99 0 0 5,800 6,600 5,000
21/09/2026 5,900 0.1 (1.72%) 15,504 90.48 0 0 5,800 6,600 5,000
18/09/2026 5,900 0 (0%) 32,943 192.02 0 0 5,900 6,700 5,100
17/09/2026 6,000 0 (0%) 70,012 410.16 0 0 6,000 6,900 5,100
16/09/2026 6,100 0 (0%) 87,884 526.46 0 0 6,100 7,000 5,200
15/09/2026 6,000 0 (0%) 367,991 2,241.11 0 0 6,000 6,900 5,100
14/09/2026 6,100 0 (0%) 43,750 261.56 0 0 6,100 7,000 5,200
11/09/2026 6,000 -0.1 (-1.64%) 128,237 782.14 0 0 6,100 7,000 5,200
10/09/2026 6,200 0.2 (3.33%) 442,865 2,708.85 0 0 6,000 6,900 5,100
09/09/2026 6,100 0.1 (1.67%) 221,909 1,339.65 0 0 6,000 6,900 5,100
08/09/2026 6,100 0.1 (1.67%) 802,742 4,818.39 0 0 6,000 6,900 5,100
07/09/2026 6,100 0.1 (1.67%) 395,410 2,370.86 0 0 6,000 6,900 5,100
04/09/2026 6,100 0.1 (1.67%) 168,194 1,004. 0 0 6,000 6,900 5,100
03/09/2026 6,000 -0.1 (-1.64%) 265,924 1,604.96 0 0 6,100 7,000 5,200
28/08/2026 6,000 -0.1 (-1.64%) 249,409 1,532.49 0 0 6,100 7,000 5,200
27/08/2026 6,000 -0.1 (-1.64%) 415,679 2,525.77 0 0 6,100 7,000 5,200
26/08/2026 6,100 0 (0%) 231,328 1,409.9 0 0 6,100 7,000 5,200
25/08/2026 6,100 0 (0%) 225,382 1,366.3 0 0 6,100 7,000 5,200
24/08/2026 6,100 -0.1 (-1.61%) 182,679 1,115.15 0 0 6,200 7,100 5,300
21/08/2026 6,200 0 (0%) 232,954 1,439.99 0 0 6,200 7,100 5,300
20/08/2026 6,200 0 (0%) 230,916 1,426.29 1,191,500 8,459.65 6,200 7,100 5,300
19/08/2026 6,200 0 (0%) 250,126 1,544.92 0 0 6,200 7,100 5,300
18/08/2026 6,300 -0.1 (-1.56%) 54,200 333.44 0 0 6,400 7,300 5,500
17/08/2026 6,200 0 (0%) 347,736 2,217.41 0 0 6,200 7,100 5,300
14/08/2026 6,400 0.3 (4.92%) 667,918 4,135.51 0 0 6,100 7,000 5,200
13/08/2026 6,200 0.1 (1.64%) 54,427 332.58 0 0 6,100 7,000 5,200
12/08/2026 6,100 -0.1 (-1.61%) 79,159 483.44 0 0 6,200 7,100 5,300
11/08/2026 6,200 -0.2 (-3.13%) 173,554 1,084.38 0 0 6,400 7,300 5,500
10/08/2026 6,400 0 (0%) 246,318 1,572.24 0 0 6,400 7,300 5,500
07/08/2026 6,400 0 (0%) 159,610 1,016.25 0 0 6,400 7,300 5,500
06/08/2026 6,400 0 (0%) 111,709 714.41 0 0 6,400 7,300 5,500
05/08/2026 6,500 0.1 (1.56%) 491,716 3,162.24 0 0 6,400 7,300 5,500
04/08/2026 6,500 -0.1 (-1.52%) 258,661 1,659.29 0 0 6,600 7,500 5,700
03/08/2026 6,600 0.1 (1.54%) 254,834 1,669.33 0 0 6,500 7,400 5,600
31/07/2026 6,600 0.2 (3.13%) 533,803 3,444.56 0 0 6,400 7,300 5,500
30/07/2026 6,400 0.2 (3.23%) 837,167 5,363.87 0 0 6,200 7,100 5,300
29/07/2026 6,300 0 (0%) 292,403 1,827.27 0 0 6,300 7,200 5,400
28/07/2026 6,500 0 (0%) 21,721 137.08 0 0 6,500 7,400 5,600
27/07/2026 6,500 0 (0%) 256,273 1,653.46 0 0 6,500 7,400 5,600
24/07/2026 6,500 0.1 (1.56%) 209,401 1,359.8 0 0 6,400 7,300 5,500
23/07/2026 6,500 0.1 (1.56%) 230,167 1,471.72 0 0 6,400 7,300 5,500
22/07/2026 6,600 0 (0%) 277,205 1,763.3 0 0 6,600 7,500 5,700
21/07/2026 6,500 -0.1 (-1.52%) 280,448 1,856.4 0 0 6,600 7,500 5,700
20/07/2026 6,700 -0.1 (-1.47%) 540,638 3,592.29 0 0 6,800 7,800 5,800
17/07/2026 6,800 0 (0%) 355,709 2,401.02 0 0 6,800 7,800 5,800
16/07/2026 6,800 0 (0%) 407,441 2,753.42 0 0 6,800 7,800 5,800
15/07/2026 6,800 0 (0%) 235,525 1,599.17 0 0 6,800 7,800 5,800
14/07/2026 6,800 0 (0%) 389,191 2,642.4 0 0 6,800 7,800 5,800
13/07/2026 6,800 0 (0%) 443,729 3,016.15 0 0 6,800 7,800 5,800
10/07/2026 6,900 0 (0%) 275,983 1,881.93 0 0 6,900 7,900 5,900
09/07/2026 6,800 -0.1 (-1.45%) 353,984 2,434.15 0 0 6,900 7,900 5,900
08/07/2026 6,900 0.1 (1.47%) 387,698 2,692.78 0 0 6,800 7,800 5,800
07/07/2026 6,900 0 (0%) 354,571 2,421.1 0 0 6,900 7,900 5,900
06/07/2026 6,900 -0.1 (-1.43%) 422,252 2,921.76 0 0 7,000 8,000 6,000
03/07/2026 7,100 0.1 (1.43%) 773,588 5,451.93 0 0 7,000 8,000 6,000
02/07/2026 7,100 0.1 (1.43%) 907,540 6,386.1 0 0 7,000 8,000 6,000
01/07/2026 7,000 0 (0%) 858,222 6,013.78 0 0 7,000 8,000 6,000
30/06/2026 7,100 0.4 (5.97%) 1,123,304 7,815.27 0 0 6,700 7,700 5,700
29/06/2026 6,800 0.3 (4.62%) 796,575 5,301.32 0 0 6,500 7,400 5,600
26/06/2026 6,600 0.1 (1.54%) 390,356 2,535.54 0 0 6,500 7,400 5,600
25/06/2026 6,600 0.1 (1.54%) 520,632 3,398.72 0 0 6,500 7,400 5,600
24/06/2026 6,600 0 (0%) 588,883 3,853.13 0 0 6,600 7,500 5,700
23/06/2026 6,700 0 (0%) 635,925 4,221.77 0 0 6,700 7,700 5,700
22/06/2026 6,800 0.1 (1.49%) 823,992 5,514.95 0 0 6,700 7,700 5,700
19/06/2026 6,800 0.1 (1.49%) 472,227 3,163.05 0 0 6,700 7,700 5,700
18/06/2026 6,700 0 (0%) 503,740 3,371.58 0 0 6,700 7,700 5,700
17/06/2026 6,800 0.1 (1.49%) 673,519 4,512.64 0 0 6,700 7,700 5,700
16/06/2026 6,800 0 (0%) 533,318 3,575.58 30,000 174 6,800 7,800 5,800
15/06/2026 6,800 0 (0%) 751,018 5,139.07 0 0 6,800 7,800 5,800
12/06/2026 6,900 -0.1 (-1.43%) 1,039,801 7,092.21 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 1,408,346 9,802.64 0 0 7,000 8,000 6,000
10/06/2026 7,000 0.3 (4.48%) 1,666,843 11,646.6 0 0 6,700 7,700 5,700
09/06/2026 6,800 0.1 (1.49%) 696,562 4,687.76 0 0 6,700 7,700 5,700
08/06/2026 6,700 -0.1 (-1.47%) 116,690 776.25 0 0 6,800 7,800 5,800
05/06/2026 6,700 -0.1 (-1.47%) 82,215 560.45 0 0 6,800 7,800 5,800
04/06/2026 6,800 -0.2 (-2.86%) 107,177 730.73 0 0 7,000 8,000 6,000
03/06/2026 6,900 -0.3 (-4.17%) 168,686 1,176.82 0 0 7,200 8,200 6,200
02/06/2026 6,900 -0.5 (-6.76%) 307,824 2,212.48 0 0 7,400 8,500 6,300
01/06/2026 7,500 0.1 (1.35%) 314,962 2,331.07 28,300 178.29 7,400 8,500 6,300
29/05/2026 7,300 0.1 (1.39%) 789,220 5,878.04 0 0 7,200 8,200 6,200
28/05/2026 7,500 0.3 (4.17%) 255,061 1,838.22 0 0 7,200 8,200 6,200
27/05/2026 7,100 -0.4 (-5.33%) 164,794 1,181.37 2,046,800 13,099.52 7,500 8,600 6,400
26/05/2026 7,400 0.6 (8.82%) 517,900 3,909.31 0 0 6,800 9,500 4,100
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
22/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
20/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
19/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
18/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
15/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
14/05/2026 6,800 0 (0%) 579,659 3,912.67 0 0 6,800 7,400 6,200
13/05/2026 6,800 -0.1 (-1.45%) 307,725 2,110.04 0 0 6,900 7,500 6,300
12/05/2026 6,900 0.1 (1.47%) 250,647 1,697.53 0 0 6,800 7,400 6,200
11/05/2026 6,800 -0.1 (-1.45%) 409,941 2,702.2 0 0 6,900 7,500 6,300
08/05/2026 6,900 -0.1 (-1.43%) 339,897 2,295.1 0 0 7,000 7,700 6,300
07/05/2026 7,000 -0.1 (-1.41%) 274,482 1,878.93 0 0 7,100 7,800 6,400
06/05/2026 7,100 0 (0%) 327,379 2,268.59 0 0 7,100 7,800 6,400
05/05/2026 7,100 -0.1 (-1.39%) 203,542 1,433.64 0 0 7,200 7,900 6,500
04/05/2026 7,200 -0.2 (-2.7%) 185,390 1,342.7 0 0 7,400 8,100 6,700
29/04/2026 7,400 -0.4 (-5.13%) 297,564 2,184.31 0 0 7,800 8,500 7,100
28/04/2026 7,800 0.6 (8.33%) 1,552,024 10,534.23 0 0 7,200 7,900 6,500
24/04/2026 7,200 -0.8 (-10%) 1,157,212 8,454.43 0 0 8,000 8,800 7,200
23/04/2026 8,000 -0.8 (-9.09%) 900,721 7,441.16 0 0 8,800 9,600 8,000
22/04/2026 8,800 -0.2 (-2.22%) 1,635,017 14,202.91 0 0 9,000 9,900 8,100
21/04/2026 9,000 0.5 (5.88%) 2,162,427 18,969.89 0 0 8,500 9,300 7,700
20/04/2026 8,500 0.2 (2.41%) 865,931 7,344.42 0 0 8,300 9,100 7,500
17/04/2026 8,300 -0.2 (-2.35%) 1,700,254 14,258.56 0 0 8,500 9,300 7,700
16/04/2026 8,500 0.6 (7.59%) 2,270,823 19,265.69 0 0 7,900 8,600 7,200
15/04/2026 7,900 0.7 (9.72%) 1,127,927 8,707.76 0 0 7,200 7,900 6,500
14/04/2026 7,200 -0.2 (-2.7%) 183,122 1,317.49 0 0 7,400 8,100 6,700
13/04/2026 7,400 0.3 (4.23%) 509,287 3,717.24 0 0 7,100 7,800 6,400
10/04/2026 7,100 -0.7 (-8.97%) 1,103,342 7,848.06 0 0 7,800 8,500 7,100
09/04/2026 7,800 -0.8 (-9.3%) 534,857 4,343.1 0 0 8,600 9,400 7,800
08/04/2026 8,600 -0.1 (-1.15%) 455,591 3,937.87 0 0 8,700 9,500 7,900
07/04/2026 8,700 -0.1 (-1.14%) 557,274 4,947.77 0 0 8,800 9,600 8,000
06/04/2026 8,800 -0.2 (-2.22%) 676,109 6,037.92 0 0 9,000 9,900 8,100
03/04/2026 9,000 0.2 (2.27%) 759,967 6,781.72 0 0 8,800 9,600 8,000
02/04/2026 8,800 0.2 (2.33%) 740,462 6,347.89 0 0 8,600 9,400 7,800
01/04/2026 8,600 0.2 (2.38%) 828,573 7,263.15 0 0 8,400 9,200 7,600
31/03/2026 8,400 0.7 (9.09%) 1,511,957 12,545.19 0 0 7,700 8,400 7,000
30/03/2026 7,700 0.7 (10%) 1,726,154 12,979.28 0 0 7,000 7,700 6,300

Historical Data-ko - BSC

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