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
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
29/04/2026 7,700 0.1 (1.32%) 5,503 41.74 0 0 7,600 8,700 6,500
28/04/2026 7,500 0 (0%) 12,950 97.78 0 0 7,500 8,600 6,400
24/04/2026 7,500 0 (0%) 17,653 132.61 0 0 7,500 8,600 6,400
23/04/2026 7,600 0.1 (1.33%) 17,268 129.57 0 0 7,500 8,600 6,400
22/04/2026 7,400 -0.2 (-2.63%) 5,070 37.94 0 0 7,600 8,700 6,500
21/04/2026 7,600 0 (0%) 12,269 93.74 0 0 7,600 8,700 6,500
20/04/2026 7,500 0.2 (2.74%) 13,881 106.1 0 0 7,300 8,300 6,300
17/04/2026 7,200 -0.1 (-1.37%) 18,310 133.48 0 0 7,300 8,300 6,300
16/04/2026 7,200 -0.3 (-4%) 14,874 108.66 0 0 7,500 8,600 6,400
15/04/2026 7,500 0 (0%) 8,027 60.2 0 0 7,500 8,600 6,400
14/04/2026 7,700 0.1 (1.32%) 25,585 191.56 0 0 7,600 8,700 6,500
13/04/2026 7,600 -0.1 (-1.3%) 7,100 54.07 0 0 7,700 8,800 6,600
10/04/2026 7,500 -0.2 (-2.6%) 31,490 241.05 0 0 7,700 8,800 6,600
09/04/2026 7,700 0 (0%) 21,194 164.11 0 0 7,700 8,800 6,600
08/04/2026 7,800 0.2 (2.63%) 55,019 426.14 0 0 7,600 8,700 6,500
07/04/2026 7,600 0 (0%) 22,316 169.61 0 0 7,600 8,700 6,500
06/04/2026 7,500 0 (0%) 15,630 119.48 0 0 7,500 8,600 6,400
03/04/2026 7,500 -0.2 (-2.6%) 6,643 49.67 0 0 7,700 8,800 6,600
02/04/2026 7,600 0 (0%) 7,200 55.16 0 0 7,600 8,700 6,500
01/04/2026 7,400 -0.3 (-3.9%) 38,801 293.42 0 0 7,700 8,800 6,600
31/03/2026 7,900 0.2 (2.6%) 36,771 283.34 0 0 7,700 8,800 6,600
30/03/2026 7,700 0 (0%) 3,553 27.36 0 0 7,700 8,800 6,600
27/03/2026 7,700 0.3 (4.05%) 39,614 306.67 0 0 7,400 8,500 6,300
26/03/2026 7,400 0 (0%) 9,723 71.71 0 0 7,400 8,500 6,300
25/03/2026 7,500 0.2 (2.74%) 18,560 136.97 0 0 7,300 8,300 6,300
24/03/2026 7,300 0 (0%) 2,210 16.05 0 0 7,300 8,300 6,300
23/03/2026 7,100 -0.2 (-2.74%) 20,958 153.48 0 0 7,300 8,300 6,300
20/03/2026 7,300 0 (0%) 13,500 98.08 0 0 7,300 8,300 6,300
19/03/2026 7,300 0 (0%) 3,469 25.28 0 0 7,300 8,300 6,300
18/03/2026 7,300 0.1 (1.39%) 41,790 303.55 0 0 7,200 8,200 6,200
17/03/2026 7,200 0.1 (1.41%) 3,250 23.27 0 0 7,100 8,100 6,100
16/03/2026 7,100 0 (0%) 5,505 39.09 0 0 7,100 8,100 6,100
13/03/2026 7,100 0 (0%) 13,900 98.73 0 0 7,100 8,100 6,100
12/03/2026 7,400 0.5 (7.25%) 19,372 137.81 0 0 6,900 7,900 5,900
11/03/2026 7,100 0.4 (5.97%) 11,436 79.46 0 0 6,700 7,700 5,700
10/03/2026 6,800 0.3 (4.62%) 4,636 31.2 0 0 6,500 7,400 5,600
09/03/2026 6,500 -0.7 (-9.72%) 60,591 393.62 0 0 7,200 8,200 6,200
06/03/2026 7,200 0 (0%) 26,600 192.34 0 0 7,200 8,200 6,200
05/03/2026 7,200 0 (0%) 22,505 161.96 0 0 7,200 8,200 6,200
04/03/2026 7,300 0 (0%) 52,502 379.51 0 0 7,300 8,300 6,300
03/03/2026 7,200 -0.4 (-5.26%) 45,906 336.14 0 0 7,600 8,700 6,500
02/03/2026 7,600 -0.3 (-3.8%) 29,971 227.1 0 0 7,900 9,000 6,800
27/02/2026 7,800 -0.1 (-1.27%) 22,490 177.13 0 0 7,900 9,000 6,800
26/02/2026 7,900 0 (0%) 31,064 246.29 0 0 7,900 9,000 6,800
25/02/2026 7,700 -0.6 (-7.23%) 36,635 290.57 0 0 8,300 9,500 7,100
24/02/2026 8,300 0.3 (3.75%) 87,164 724.65 0 0 8,000 9,200 6,800
23/02/2026 8,200 1 (13.89%) 228,173 1,832.14 0 0 7,200 8,200 6,200
13/02/2026 7,300 0.3 (4.29%) 55,256 396.2 0 0 7,000 8,000 6,000
12/02/2026 6,900 -0.1 (-1.43%) 9,000 62.99 0 0 7,000 8,000 6,000
11/02/2026 7,000 0.1 (1.45%) 24,903 174.36 0 0 6,900 7,900 5,900
10/02/2026 6,700 0 (0%) 13,130 90.1 0 0 6,700 7,700 5,700
09/02/2026 6,700 0 (0%) 9,800 65.67 0 0 6,700 7,700 5,700
06/02/2026 6,700 -0.2 (-2.9%) 18,260 122.75 0 0 6,900 7,900 5,900
05/02/2026 7,000 0.2 (2.94%) 19,902 138.16 0 0 6,800 7,800 5,800
04/02/2026 6,800 -0.1 (-1.45%) 16,271 111.31 0 0 6,900 7,900 5,900
03/02/2026 6,900 0 (0%) 7,900 54.4 0 0 6,900 7,900 5,900
02/02/2026 6,900 0.4 (6.15%) 72,545 497.7 0 0 6,500 7,400 5,600
30/01/2026 6,500 -0.1 (-1.52%) 19,802 129.16 0 0 6,600 7,500 5,700
29/01/2026 6,500 -0.2 (-2.99%) 23,778 157.06 0 0 6,700 7,700 5,700
28/01/2026 6,700 0.2 (3.08%) 21,480 144.34 0 0 6,500 7,400 5,600
27/01/2026 6,600 0.1 (1.54%) 26,692 172.76 0 0 6,500 7,400 5,600
26/01/2026 6,700 0 (0%) 78,711 514.81 0 0 6,700 7,700 5,700
23/01/2026 6,700 0 (0%) 12,310 82.53 0 0 6,700 7,700 5,700
22/01/2026 6,700 -0.1 (-1.47%) 37,681 253.31 0 0 6,800 7,800 5,800
21/01/2026 6,800 -0.1 (-1.45%) 23,436 158.29 0 0 6,900 7,900 5,900
20/01/2026 6,900 -0.1 (-1.43%) 26,374 181.6 0 0 7,000 8,000 6,000
19/01/2026 7,000 0.2 (2.94%) 48,747 340.32 0 0 6,800 7,800 5,800
16/01/2026 6,800 0.1 (1.49%) 6,120 41.53 0 0 6,700 7,700 5,700
15/01/2026 6,800 0.3 (4.62%) 39,501 264.33 0 0 6,500 7,400 5,600
14/01/2026 6,600 0 (0%) 60,004 390.93 0 0 6,600 7,500 5,700
13/01/2026 6,700 0.1 (1.52%) 17,265 113.21 0 0 6,600 7,500 5,700
12/01/2026 6,600 -0.1 (-1.49%) 18,599 121.87 0 0 6,700 7,700 5,700
09/01/2026 6,700 0 (0%) 16,877 113.03 0 0 6,700 7,700 5,700
08/01/2026 6,800 0 (0%) 31,575 212.03 0 0 6,800 7,800 5,800
07/01/2026 6,800 0.2 (3.03%) 18,762 127. 0 0 6,600 7,500 5,700
06/01/2026 6,700 -0.1 (-1.47%) 28,960 192.46 0 0 6,800 7,800 5,800
05/01/2026 6,700 0 (0%) 58,139 393.55 0 0 6,700 7,700 5,700
31/12/2025 6,700 -0.1 (-1.47%) 46,269 308.55 0 0 6,800 7,800 5,800
30/12/2025 6,800 -0.1 (-1.45%) 15,726 107.58 0 0 6,900 7,900 5,900
29/12/2025 7,000 0.3 (4.48%) 15,522 107.78 0 0 6,700 7,700 5,700
26/12/2025 6,900 -0.2 (-2.82%) 55,352 370.76 0 0 7,100 8,100 6,100
25/12/2025 7,100 0.2 (2.9%) 21,977 155.68 0 0 6,900 7,900 5,900
24/12/2025 6,900 -0.1 (-1.43%) 55,073 379.29 0 0 7,000 8,000 6,000
23/12/2025 7,100 0.1 (1.43%) 39,380 276.22 0 0 7,000 8,000 6,000
22/12/2025 7,100 -0.1 (-1.39%) 42,440 297.38 0 0 7,200 8,200 6,200
19/12/2025 7,300 0.4 (5.8%) 14,959 107.83 0 0 6,900 7,900 5,900
18/12/2025 7,100 -0.2 (-2.74%) 51,051 351.41 0 0 7,300 8,300 6,300
17/12/2025 7,200 -0.1 (-1.37%) 33,872 246.51 0 0 7,300 8,300 6,300
16/12/2025 7,400 0.1 (1.37%) 45,341 331.26 0 0 7,300 8,300 6,300
15/12/2025 7,500 0.4 (5.63%) 35,171 256.03 0 0 7,100 8,100 6,100
12/12/2025 7,000 -0.5 (-6.67%) 75,688 534.24 0 0 7,500 8,600 6,400
11/12/2025 7,400 -0.4 (-5.13%) 90,800 684.95 0 0 7,800 8,900 6,700
10/12/2025 7,600 -0.5 (-6.17%) 49,743 389.49 0 0 8,100 9,300 6,900

Historical Data-ko - BSC

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