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
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
27/03/2026 7,000 0 (0%) 348,038 2,464.38 0 0 7,000 7,700 6,300
26/03/2026 7,000 -0.1 (-1.41%) 183,413 1,310.43 0 0 7,100 7,800 6,400
25/03/2026 7,100 0.6 (9.23%) 1,425,806 10,109.81 0 0 6,500 7,100 5,900
24/03/2026 6,500 0.1 (1.56%) 2,006,535 13,954.46 0 0 6,400 7,000 5,800
23/03/2026 6,400 0.4 (6.67%) 1,354,943 8,923.96 0 0 6,000 6,600 5,400
20/03/2026 6,000 -0.5 (-7.69%) 1,219,572 8,133.23 0 0 6,500 7,100 5,900
19/03/2026 6,500 0 (0%) 1,035,895 6,940.83 0 0 6,500 7,100 5,900
18/03/2026 6,500 0 (0%) 574,682 3,826.58 0 0 6,500 7,100 5,900
17/03/2026 6,500 -0.1 (-1.52%) 796,231 5,357.28 0 0 6,600 7,200 6,000
16/03/2026 6,600 0.2 (3.13%) 573,710 3,791.23 0 0 6,400 7,000 5,800
13/03/2026 6,400 0.1 (1.59%) 283,850 1,829.74 0 0 6,300 6,900 5,700
12/03/2026 6,300 -0.3 (-4.55%) 177,948 1,140.83 0 0 6,600 7,200 6,000
11/03/2026 6,600 0.4 (6.45%) 122,349 801.62 0 0 6,200 6,800 5,600
10/03/2026 6,200 0.5 (8.77%) 679,932 4,193.12 0 0 5,700 6,200 5,200
09/03/2026 5,700 -0.6 (-9.52%) 531,056 3,048.4 0 0 6,300 6,900 5,700
06/03/2026 6,300 -0.3 (-4.55%) 307,900 1,995.42 0 0 6,600 7,200 6,000
05/03/2026 6,600 0.2 (3.13%) 229,880 1,503.07 0 0 6,400 7,000 5,800
04/03/2026 6,400 0.1 (1.59%) 235,308 1,509.29 0 0 6,300 6,900 5,700
03/03/2026 6,300 0.1 (1.61%) 1,804,609 12,092.25 0 0 6,200 6,800 5,600
02/03/2026 6,200 0.1 (1.64%) 340,839 2,079.65 0 0 6,100 6,700 5,500
27/02/2026 6,100 0.5 (8.93%) 849,009 5,104.6 0 0 5,600 6,100 5,100
26/02/2026 5,600 0 (0%) 107,654 602.86 0 0 5,600 6,100 5,100
25/02/2026 5,600 0 (0%) 22,384 125.37 0 0 5,600 6,100 5,100
24/02/2026 5,600 0 (0%) 289,015 1,610.77 0 0 5,600 6,100 5,100
23/02/2026 5,600 -0.1 (-1.75%) 177,888 1,004.26 0 0 5,700 6,200 5,200
13/02/2026 5,700 0 (0%) 99,615 556.05 0 0 5,700 6,200 5,200
12/02/2026 5,700 0 (0%) 32,001 182.37 0 0 5,700 6,200 5,200
11/02/2026 5,700 0 (0%) 97,845 550.12 0 0 5,700 6,200 5,200
10/02/2026 5,700 -0.2 (-3.39%) 53,908 312.57 0 0 5,900 6,400 5,400
09/02/2026 5,900 0.5 (9.26%) 1,055,665 6,191.93 0 0 5,400 5,900 4,900
06/02/2026 5,400 -0.2 (-3.57%) 134,522 737.1 0 0 5,600 6,100 5,100
05/02/2026 5,600 -0.1 (-1.75%) 272,606 1,517.19 0 0 5,700 6,200 5,200
04/02/2026 5,700 -0.1 (-1.72%) 155,915 880.08 0 0 5,800 6,300 5,300
03/02/2026 5,800 0 (0%) 108,600 617.81 0 0 5,800 6,300 5,300
02/02/2026 5,800 0 (0%) 378,589 2,129.22 0 0 5,800 6,300 5,300
30/01/2026 5,800 -0.1 (-1.69%) 163,228 956.19 0 0 5,900 6,400 5,400
29/01/2026 5,900 0 (0%) 85,145 501.87 0 0 5,900 6,400 5,400
28/01/2026 5,900 0 (0%) 116,048 683.54 0 0 5,900 6,400 5,400
27/01/2026 5,900 -0.2 (-3.28%) 102,255 609.53 0 0 6,100 6,700 5,500
26/01/2026 6,100 0 (0%) 292,634 1,756.31 0 0 6,100 6,700 5,500
23/01/2026 6,100 0.2 (3.39%) 274,085 1,660.02 330,000 1,782 5,900 6,400 5,400
22/01/2026 5,900 0 (0%) 272,412 1,628.09 0 0 5,900 6,400 5,400
21/01/2026 5,900 0 (0%) 100,571 592.61 0 0 5,900 6,400 5,400
20/01/2026 5,900 0 (0%) 477,452 2,800.61 0 0 5,900 6,400 5,400
19/01/2026 5,900 0 (0%) 79,553 473.4 0 0 5,900 6,400 5,400
16/01/2026 5,900 0 (0%) 144,072 868.76 0 0 5,900 6,400 5,400
15/01/2026 5,900 0 (0%) 236,310 1,382.75 0 0 5,900 6,400 5,400
14/01/2026 5,900 -0.1 (-1.67%) 165,683 988.03 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 148,688 895.48 0 0 6,000 6,600 5,400
12/01/2026 6,000 -0.1 (-1.64%) 147,441 889.83 0 0 6,100 6,700 5,500
09/01/2026 6,100 -0.2 (-3.17%) 177,139 1,081.49 0 0 6,300 6,900 5,700
08/01/2026 6,300 0.1 (1.61%) 38,141 236.69 0 0 6,200 6,800 5,600
07/01/2026 6,200 0 (0%) 68,175 422.41 0 0 6,200 6,800 5,600
06/01/2026 6,200 -0.1 (-1.59%) 130,469 799.61 0 0 6,300 6,900 5,700
05/01/2026 6,300 0 (0%) 230,591 1,441.1 0 0 6,300 6,900 5,700
31/12/2025 6,300 0.1 (1.61%) 174,706 1,083.22 0 0 6,200 6,800 5,600
30/12/2025 6,200 0 (0%) 69,525 425.61 0 0 6,200 6,800 5,600
29/12/2025 6,200 0 (0%) 84,532 517.96 0 0 6,200 6,800 5,600
26/12/2025 6,200 -0.2 (-3.13%) 277,294 1,724.68 0 0 6,400 7,000 5,800
25/12/2025 6,400 0.1 (1.59%) 214,937 1,358.67 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 135,175 852.19 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 185,072 1,163.35 0 0 6,300 6,900 5,700
22/12/2025 6,300 -0.2 (-3.08%) 331,647 2,106.41 0 0 6,500 7,100 5,900
19/12/2025 6,500 0.1 (1.56%) 251,052 1,642.61 0 0 6,400 7,000 5,800
18/12/2025 6,400 0.1 (1.59%) 216,886 1,394.27 0 0 6,300 6,900 5,700
17/12/2025 6,300 -0.1 (-1.56%) 104,033 666.85 0 0 6,400 7,000 5,800
16/12/2025 6,400 -0.1 (-1.54%) 286,577 1,843.9 0 0 6,500 7,100 5,900
15/12/2025 6,500 0 (0%) 244,203 1,577.77 0 0 6,500 7,100 5,900

Historical Data-ko - BSC

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