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
30/10/2026 8,000 0.1 (1.27%) 22,600 172.87 0 0 7,900 9,000 6,800
29/10/2026 7,800 0.4 (5.41%) 15,900 125.88 0 0 7,400 8,500 6,300
28/10/2026 7,700 -0.3 (-3.75%) 34,286 254.79 0 0 8,000 9,200 6,800
27/10/2026 7,900 -0.2 (-2.47%) 19,797 157.52 0 0 8,100 9,300 6,900
26/10/2026 8,300 0 (0%) 25,663 207. 0 0 8,300 9,500 7,100
23/10/2026 8,700 -0.1 (-1.14%) 28,888 239.76 0 0 8,800 10,100 7,500
22/10/2026 8,700 0.7 (8.75%) 188,628 1,654.31 0 0 8,000 9,200 6,800
21/10/2026 8,500 0.5 (6.25%) 131,024 1,149.42 0 0 8,000 9,200 6,800
20/10/2026 7,600 -1.1 (-12.64%) 70,805 564.94 0 0 8,700 10,000 7,400
19/10/2026 8,300 -0.7 (-7.78%) 27,171 236.73 0 0 9,000 10,300 7,700
16/10/2026 9,200 1.2 (15%) 290,024 2,601.4 0 0 8,000 9,200 6,800
15/10/2026 8,500 -0.3 (-3.41%) 43,747 350.89 0 0 8,800 10,100 7,500
14/10/2026 8,600 0.7 (8.86%) 64,044 564.73 0 0 7,900 9,000 6,800
13/10/2026 8,000 1 (14.29%) 199,510 1,572.84 0 0 7,000 8,000 6,000
12/10/2026 7,000 0 (0%) 12,900 90.3 0 0 7,000 8,000 6,000
09/10/2026 7,000 0 (0%) 10,210 71.4 0 0 7,000 8,000 6,000
08/10/2026 7,000 0.1 (1.45%) 5,708 39.76 0 0 6,900 7,900 5,900
07/10/2026 6,900 0 (0%) 1,600 11 0 0 6,900 7,900 5,900
06/10/2026 6,800 -0.2 (-2.86%) 18,544 128.03 0 0 7,000 8,000 6,000
05/10/2026 7,000 0 (0%) 9,073 63.51 0 0 7,000 8,000 6,000
02/10/2026 7,000 0 (0%) 8,107 56.75 0 0 7,000 8,000 6,000
01/10/2026 7,100 0.2 (2.9%) 18,159 127.03 0 0 6,900 7,900 5,900
30/09/2026 6,800 0.1 (1.49%) 8,414 57.72 0 0 6,700 7,700 5,700
29/09/2026 6,700 -0.1 (-1.47%) 4,015 27.03 0 0 6,800 7,800 5,800
28/09/2026 6,700 -0.2 (-2.9%) 2,208 14.95 0 0 6,900 7,900 5,900
25/09/2026 7,100 0.6 (9.23%) 8,009 55.4 0 0 6,500 7,400 5,600
24/09/2026 6,700 0 (0%) 5,741 37.59 0 0 6,700 7,700 5,700
23/09/2026 6,700 -0.1 (-1.47%) 2,800 18.78 0 0 6,800 7,800 5,800
22/09/2026 6,800 -0.1 (-1.45%) 7,000 47.72 0 0 6,900 7,900 5,900
21/09/2026 6,800 0.6 (9.68%) 17,966 123.55 0 0 6,200 7,100 5,300
18/09/2026 6,300 -0.2 (-3.08%) 17,740 109.65 0 0 6,500 7,400 5,600
17/09/2026 6,400 -0.1 (-1.54%) 2,111 13.79 0 0 6,500 7,400 5,600
16/09/2026 6,600 0 (0%) 1,005 6.56 0 0 6,600 7,500 5,700
15/09/2026 6,600 -0.1 (-1.49%) 300 1.99 0 0 6,700 7,700 5,700
14/09/2026 6,700 0.1 (1.52%) 127 0.84 0 0 6,600 7,500 5,700
11/09/2026 6,600 0 (0%) 5,441 35.85 0 0 6,600 7,500 5,700
10/09/2026 6,600 0 (0%) 411 2.71 0 0 6,600 7,500 5,700
09/09/2026 6,600 0 (0%) 559 3.68 0 0 6,600 7,500 5,700
08/09/2026 6,500 0 (0%) 2,700 17.69 0 0 6,500 7,400 5,600
07/09/2026 6,500 0 (0%) 4,050 26.33 0 0 6,500 7,400 5,600
04/09/2026 6,500 -0.1 (-1.52%) 2,430 15.9 0 0 6,600 7,500 5,700
03/09/2026 6,600 -0.1 (-1.49%) 1,712 11.37 0 0 6,700 7,700 5,700
28/08/2026 6,700 0 (0%) 530 3.55 0 0 6,700 7,700 5,700
27/08/2026 6,700 0 (0%) 530 3.55 0 0 6,700 7,700 5,700
26/08/2026 6,700 0 (0%) 4,550 30.48 0 0 6,700 7,700 5,700
25/08/2026 6,700 0 (0%) 3,800 25.46 0 0 6,700 7,700 5,700
24/08/2026 6,600 -0.1 (-1.49%) 3,920 26.22 0 0 6,700 7,700 5,700
21/08/2026 6,800 0 (0%) 1,000 6.68 0 0 6,800 7,800 5,800
20/08/2026 6,700 -0.1 (-1.47%) 2,800 18.92 0 0 6,800 7,800 5,800
19/08/2026 6,800 -0.1 (-1.45%) 500 3.4 0 0 6,900 7,900 5,900
18/08/2026 6,900 0 (0%) 101 0.7 0 0 6,900 7,900 5,900
17/08/2026 6,900 0 (0%) 1,201 8.29 0 0 6,900 7,900 5,900
14/08/2026 6,900 0.1 (1.47%) 2,006 13.84 0 0 6,800 7,800 5,800
13/08/2026 6,800 -0.1 (-1.45%) 2,216 15.1 0 0 6,900 7,900 5,900
12/08/2026 6,900 -0.1 (-1.43%) 5,020 34.6 0 0 7,000 8,000 6,000
11/08/2026 7,000 0.1 (1.45%) 181 1.25 0 0 6,900 7,900 5,900
10/08/2026 7,000 0 (0%) 2,711 18.63 0 0 7,000 8,000 6,000
07/08/2026 6,900 -0.2 (-2.82%) 1,703 11.94 0 0 7,100 8,100 6,100
06/08/2026 7,100 0.2 (2.9%) 15,081 107.78 0 0 6,900 7,900 5,900
05/08/2026 7,100 0.4 (5.97%) 12,665 87.91 0 0 6,700 7,700 5,700
04/08/2026 6,800 0.2 (3.03%) 3,904 26.2 0 0 6,600 7,500 5,700
03/08/2026 6,800 0.3 (4.62%) 2,905 19.21 0 0 6,500 7,400 5,600
31/07/2026 6,400 -0.3 (-4.48%) 6,500 42.41 0 0 6,700 7,700 5,700
30/07/2026 6,600 0 (0%) 1,101 7.37 0 0 6,600 7,500 5,700
29/07/2026 6,700 0.3 (4.69%) 4,900 32.15 0 0 6,400 7,300 5,500
28/07/2026 6,500 0.1 (1.56%) 4,500 28.78 0 0 6,400 7,300 5,500
27/07/2026 6,600 0.1 (1.54%) 1,099 7.04 0 0 6,500 7,400 5,600
24/07/2026 6,400 -0.1 (-1.54%) 2,700 17.53 0 0 6,500 7,400 5,600
23/07/2026 6,600 0 (0%) 5,841 38.06 0 0 6,600 7,500 5,700
22/07/2026 6,600 -0.1 (-1.49%) 2,408 15.99 0 0 6,700 7,700 5,700
21/07/2026 6,700 0.1 (1.52%) 209 1.4 0 0 6,600 7,500 5,700
20/07/2026 6,400 -0.4 (-5.88%) 7,778 51.16 0 0 6,800 7,800 5,800
17/07/2026 6,800 0 (0%) 1,601 10.9 0 0 6,800 7,800 5,800
16/07/2026 6,800 0.1 (1.49%) 210 1.43 0 0 6,700 7,700 5,700
15/07/2026 6,700 -0.1 (-1.47%) 5,000 33.66 0 0 6,800 7,800 5,800
14/07/2026 6,700 -0.3 (-4.29%) 43,000 292.1 0 0 7,000 8,000 6,000
13/07/2026 7,000 0.1 (1.45%) 12,300 86.11 0 0 6,900 7,900 5,900
10/07/2026 7,000 0 (0%) 1,520 10.49 0 0 7,000 8,000 6,000
09/07/2026 7,000 0 (0%) 2,337 16.37 0 0 7,000 8,000 6,000
08/07/2026 7,000 0.1 (1.45%) 663 4.64 0 0 6,900 7,900 5,900
07/07/2026 6,900 -0.1 (-1.43%) 1,300 9 0 0 7,000 8,000 6,000
06/07/2026 7,000 0 (0%) 2,115 14.82 0 0 7,000 8,000 6,000
03/07/2026 7,000 0 (0%) 401 2.81 0 0 7,000 8,000 6,000
02/07/2026 7,000 0 (0%) 4,869 34.06 0 0 7,000 8,000 6,000
01/07/2026 7,000 0.1 (1.45%) 16,701 117.22 0 0 6,900 7,900 5,900
30/06/2026 6,900 0 (0%) 4,900 33.81 0 0 6,900 7,900 5,900
29/06/2026 6,900 0 (0%) 5,800 40.07 0 0 6,900 7,900 5,900
26/06/2026 6,900 -0.1 (-1.43%) 1,300 8.95 0 0 7,000 8,000 6,000
25/06/2026 7,000 0.1 (1.45%) 1,538 10.76 0 0 6,900 7,900 5,900
24/06/2026 6,900 0 (0%) 5,037 34.76 0 0 6,900 7,900 5,900
23/06/2026 6,900 -0.1 (-1.43%) 16,414 112.81 0 0 7,000 8,000 6,000
22/06/2026 7,000 0 (0%) 8,000 56.01 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 10,900 76.45 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 5,436 38.18 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 2,019 14.03 0 0 7,000 8,000 6,000
16/06/2026 7,000 0 (0%) 6,522 45.67 0 0 7,000 8,000 6,000
15/06/2026 6,900 -0.1 (-1.43%) 7,461 52.12 0 0 7,000 8,000 6,000
12/06/2026 7,000 0.2 (2.94%) 5,911 41.35 0 0 6,800 7,800 5,800
11/06/2026 6,800 0 (0%) 3,610 24.55 0 0 6,800 7,800 5,800
10/06/2026 6,900 0 (0%) 8,301 56.74 0 0 6,900 7,900 5,900
09/06/2026 7,000 0.1 (1.45%) 1,924 13.29 0 0 6,900 7,900 5,900
08/06/2026 6,900 -0.1 (-1.43%) 2,500 17.3 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 13,310 93.6 0 0 7,000 8,000 6,000
04/06/2026 6,900 0 (0%) 6,204 43.54 0 0 6,900 7,900 5,900
03/06/2026 6,900 0 (0%) 956 6.54 0 0 6,900 7,900 5,900
02/06/2026 6,800 -0.1 (-1.45%) 10,003 69.1 0 0 6,900 7,900 5,900
01/06/2026 6,900 -0.1 (-1.43%) 10,608 73.19 0 0 7,000 8,000 6,000
29/05/2026 7,000 -0.1 (-1.41%) 9,042 63.31 0 0 7,100 8,100 6,100
28/05/2026 7,200 0 (0%) 7,750 55.39 0 0 7,200 8,200 6,200
27/05/2026 7,300 0.2 (2.82%) 4,015 28.93 0 0 7,100 8,100 6,100
26/05/2026 7,200 0.1 (1.41%) 14,792 104.86 0 0 7,100 8,100 6,100
25/05/2026 7,200 0 (0%) 11,045 77.94 0 0 7,200 8,200 6,200
22/05/2026 7,200 -0.1 (-1.37%) 9,172 65.6 0 0 7,300 8,300 6,300
21/05/2026 7,300 0.1 (1.39%) 1,331 9.72 0 0 7,200 8,200 6,200
20/05/2026 7,300 0.1 (1.39%) 4,623 33.4 0 0 7,200 8,200 6,200
19/05/2026 7,000 -0.2 (-2.78%) 26,715 192.23 0 0 7,200 8,200 6,200
18/05/2026 7,200 0 (0%) 1,873 13.5 0 0 7,200 8,200 6,200
15/05/2026 7,300 -0.1 (-1.35%) 21,622 155.62 0 0 7,400 8,500 6,300
14/05/2026 7,300 -0.1 (-1.35%) 9,624 71.05 0 0 7,400 8,500 6,300
13/05/2026 7,300 0.1 (1.39%) 20,171 148.56 0 0 7,200 8,200 6,200
12/05/2026 7,300 0.1 (1.39%) 2,430 17.57 0 0 7,200 8,200 6,200
11/05/2026 7,200 0 (0%) 3,180 22.94 0 0 7,200 8,200 6,200
08/05/2026 7,200 -0.1 (-1.37%) 2,850 20.61 0 0 7,300 8,300 6,300
07/05/2026 7,300 -0.1 (-1.35%) 9,924 71.96 0 0 7,400 8,500 6,300
06/05/2026 7,400 -0.1 (-1.33%) 3,742 27.73 0 0 7,500 8,600 6,400
05/05/2026 7,500 -0.1 (-1.32%) 2,750 20.63 0 0 7,600 8,700 6,500
04/05/2026 7,500 -0.1 (-1.32%) 15,362 116.82 0 0 7,600 8,700 6,500

Historical Data-ko - BSC

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