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 4,300 -0.2 (-4.44%) 60,700 265.47 0 0 4,500 4,900 4,100
29/10/2026 4,500 0.1 (2.27%) 45,802 205.01 0 0 4,400 4,800 4,000
28/10/2026 4,400 -0.1 (-2.22%) 41,306 181.8 0 0 4,500 4,900 4,100
27/10/2026 4,500 0.1 (2.27%) 65,326 289.48 0 0 4,400 4,800 4,000
26/10/2026 4,400 -0.1 (-2.22%) 76,577 340.91 0 0 4,500 4,900 4,100
23/10/2026 4,500 -0.1 (-2.17%) 139,102 617.86 0 0 4,600 5,000 4,200
22/10/2026 4,600 0 (0%) 48,140 217.6 0 0 4,600 5,000 4,200
21/10/2026 4,600 0.2 (4.55%) 271,821 1,244.83 0 0 4,400 4,800 4,000
20/10/2026 4,400 0.1 (2.33%) 71,938 309.53 0 0 4,300 4,700 3,900
19/10/2026 4,300 0 (0%) 194,828 837.67 0 0 4,300 4,700 3,900
16/10/2026 4,300 -0.1 (-2.27%) 183,502 794.99 0 0 4,400 4,800 4,000
15/10/2026 4,400 0 (0%) 121,400 529.39 0 0 4,400 4,800 4,000
14/10/2026 4,400 -0.1 (-2.22%) 97,802 425.15 0 0 4,500 4,900 4,100
13/10/2026 4,500 -0.1 (-2.17%) 205,881 927.5 0 0 4,600 5,000 4,200
12/10/2026 4,600 0.1 (2.22%) 48,126 220.87 0 0 4,500 4,900 4,100
09/10/2026 4,500 0 (0%) 170,357 772.59 0 0 4,500 4,900 4,100
08/10/2026 4,500 0 (0%) 150,184 685.62 0 0 4,500 4,900 4,100
07/10/2026 4,500 0.2 (4.65%) 195,351 865.75 0 0 4,300 4,700 3,900
06/10/2026 4,300 -0.1 (-2.27%) 70,881 305.61 0 0 4,400 4,800 4,000
05/10/2026 4,400 0.2 (4.76%) 125,571 536.39 0 0 4,200 4,600 3,800
02/10/2026 4,200 -0.1 (-2.33%) 230,402 964.86 0 0 4,300 4,700 3,900
01/10/2026 4,300 0 (0%) 134,435 569.76 0 0 4,300 4,700 3,900
30/09/2026 4,300 -0.1 (-2.27%) 160,249 698.27 0 0 4,400 4,800 4,000
29/09/2026 4,400 -0.1 (-2.22%) 222,921 983.51 0 0 4,500 4,900 4,100
28/09/2026 4,500 0 (0%) 114,711 517.53 0 0 4,500 4,900 4,100
25/09/2026 4,500 -0.3 (-6.25%) 496,500 2,294.37 0 0 4,800 5,200 4,400
24/09/2026 4,800 -0.3 (-5.88%) 221,000 1,090.07 0 0 5,100 5,600 4,600
23/09/2026 5,100 -0.2 (-3.77%) 259,313 1,338.31 0 0 5,300 5,800 4,800
22/09/2026 5,300 0 (0%) 35,804 189.91 0 0 5,300 5,800 4,800
21/09/2026 5,300 -0.1 (-1.85%) 91,201 489.23 0 0 5,400 5,900 4,900
18/09/2026 5,400 -0.1 (-1.82%) 166,001 889.08 0 0 5,500 6,000 5,000
17/09/2026 5,500 0.1 (1.85%) 48,421 266.25 0 0 5,400 5,900 4,900
16/09/2026 5,400 0 (0%) 19,802 106.93 0 0 5,400 5,900 4,900
15/09/2026 5,400 -0.1 (-1.82%) 46,981 253.75 0 0 5,500 6,000 5,000
14/09/2026 5,500 0 (0%) 80,630 436.88 0 0 5,500 6,000 5,000
11/09/2026 5,500 -0.1 (-1.79%) 58,082 317.16 0 0 5,600 6,100 5,100
10/09/2026 5,600 0.1 (1.82%) 5,002 27.54 0 0 5,500 6,000 5,000
09/09/2026 5,500 0 (0%) 69,102 376.99 0 0 5,500 6,000 5,000
08/09/2026 5,500 0 (0%) 52,600 285.33 0 0 5,500 6,000 5,000
07/09/2026 5,500 0 (0%) 49,434 271.1 0 0 5,500 6,000 5,000
04/09/2026 5,500 -0.1 (-1.79%) 73,921 405.12 0 0 5,600 6,100 5,100
03/09/2026 5,600 0 (0%) 55,650 309.59 0 0 5,600 6,100 5,100
28/08/2026 5,600 0 (0%) 71,601 401.08 0 0 5,600 6,100 5,100
27/08/2026 5,600 -0.1 (-1.75%) 57,428 326.73 0 0 5,700 6,200 5,200
26/08/2026 5,700 0.2 (3.64%) 204,481 1,173.38 0 0 5,500 6,000 5,000
25/08/2026 5,500 -0.2 (-3.51%) 95,530 529.07 0 0 5,700 6,200 5,200
24/08/2026 5,700 0.1 (1.79%) 87,932 493.29 0 0 5,600 6,100 5,100
21/08/2026 5,600 0.3 (5.66%) 319,105 1,725.09 0 0 5,300 5,800 4,800
20/08/2026 5,300 -0.2 (-3.64%) 292,300 1,571.44 0 0 5,500 6,000 5,000
19/08/2026 5,500 0.1 (1.85%) 91,033 501.6 0 0 5,400 5,900 4,900
18/08/2026 5,400 -0.3 (-5.26%) 275,800 1,518.43 0 0 5,700 6,200 5,200
17/08/2026 5,700 0 (0%) 39,129 219.9 0 0 5,700 6,200 5,200
14/08/2026 5,700 -0.1 (-1.72%) 52,401 297. 0 0 5,800 6,300 5,300
13/08/2026 5,800 0.1 (1.75%) 257,219 1,515.54 0 0 5,700 6,200 5,200
12/08/2026 5,700 0 (0%) 61,103 347.84 0 0 5,700 6,200 5,200
11/08/2026 5,700 -0.1 (-1.72%) 99,940 574.81 0 0 5,800 6,300 5,300
10/08/2026 5,800 0.1 (1.75%) 71,147 407.68 0 0 5,700 6,200 5,200
07/08/2026 5,700 0 (0%) 42,710 239.78 0 0 5,700 6,200 5,200
06/08/2026 5,700 0 (0%) 143,922 803.34 0 0 5,700 6,200 5,200
05/08/2026 5,700 0.1 (1.79%) 84,454 476.87 0 0 5,600 6,100 5,100
04/08/2026 5,600 -0.2 (-3.45%) 156,603 895.75 0 0 5,800 6,300 5,300
03/08/2026 5,800 0.3 (5.45%) 384,370 2,197.06 0 0 5,500 6,000 5,000
31/07/2026 5,500 0 (0%) 91,500 495.11 0 0 5,500 6,000 5,000
30/07/2026 5,500 0.1 (1.85%) 252,580 1,381.6 0 0 5,400 5,900 4,900
29/07/2026 5,400 -0.1 (-1.82%) 36,901 200.38 0 0 5,500 6,000 5,000
28/07/2026 5,500 0 (0%) 171,782 935.79 0 0 5,500 6,000 5,000
27/07/2026 5,500 -0.2 (-3.51%) 104,500 579.97 0 0 5,700 6,200 5,200
24/07/2026 5,700 -0.2 (-3.39%) 42,900 243.87 0 0 5,900 6,400 5,400
23/07/2026 5,900 0.2 (3.51%) 82,050 464.85 0 0 5,700 6,200 5,200
22/07/2026 5,700 -0.1 (-1.72%) 55,200 314.47 0 0 5,800 6,300 5,300
21/07/2026 5,800 0 (0%) 34,230 194.78 0 0 5,800 6,300 5,300
20/07/2026 5,800 -0.2 (-3.33%) 139,060 794.26 0 0 6,000 6,600 5,400
17/07/2026 6,000 -0.1 (-1.64%) 24,300 145.6 0 0 6,100 6,700 5,500
16/07/2026 6,100 0.2 (3.39%) 196,100 1,159.17 0 0 5,900 6,400 5,400
15/07/2026 5,900 -0.1 (-1.67%) 129,840 774.19 0 0 6,000 6,600 5,400
14/07/2026 6,000 0 (0%) 24,101 144.59 0 0 6,000 6,600 5,400
13/07/2026 6,000 0 (0%) 131,797 790.35 0 0 6,000 6,600 5,400
10/07/2026 6,000 -0.2 (-3.23%) 66,566 404.64 0 0 6,200 6,800 5,600
09/07/2026 6,200 -0.1 (-1.59%) 29,905 184.94 0 0 6,300 6,900 5,700
08/07/2026 6,300 0 (0%) 121,784 768.06 0 0 6,300 6,900 5,700
07/07/2026 6,300 0.1 (1.61%) 177,335 1,102.52 0 0 6,200 6,800 5,600
06/07/2026 6,200 -0.2 (-3.13%) 174,003 1,097.4 0 0 6,400 7,000 5,800
03/07/2026 6,400 0.3 (4.92%) 309,902 1,952.27 0 0 6,100 6,700 5,500
02/07/2026 6,100 -0.2 (-3.17%) 129,655 799.65 0 0 6,300 6,900 5,700
01/07/2026 6,300 0.1 (1.61%) 166,211 1,028.69 0 0 6,200 6,800 5,600
30/06/2026 6,200 -0.1 (-1.59%) 58,605 360.89 0 0 6,300 6,900 5,700
29/06/2026 6,300 0.4 (6.78%) 390,606 2,426.9 0 0 5,900 6,400 5,400
26/06/2026 5,900 0 (0%) 168,922 1,005.11 0 0 5,900 6,400 5,400
25/06/2026 5,900 0.1 (1.72%) 181,997 1,059.45 0 0 5,800 6,300 5,300
24/06/2026 5,800 -0.1 (-1.69%) 116,140 679.4 0 0 5,900 6,400 5,400
23/06/2026 5,900 -0.1 (-1.67%) 98,475 590.35 0 0 6,000 6,600 5,400
22/06/2026 6,000 0 (0%) 141,582 844.35 0 0 6,000 6,600 5,400
19/06/2026 6,000 -0.2 (-3.23%) 316,828 1,920.15 0 0 6,200 6,800 5,600
18/06/2026 6,200 -0.2 (-3.13%) 186,755 1,170.14 0 0 6,400 7,000 5,800
17/06/2026 6,400 0.2 (3.23%) 188,459 1,172.42 0 0 6,200 6,800 5,600
16/06/2026 6,200 -0.1 (-1.59%) 282,134 1,749.93 0 0 6,300 6,900 5,700
15/06/2026 6,300 0 (0%) 337,751 2,144.27 0 0 6,300 6,900 5,700
12/06/2026 6,300 0 (0%) 339,347 2,177.35 0 0 6,300 6,900 5,700
11/06/2026 6,300 -0.6 (-8.7%) 937,648 5,964.33 0 0 6,900 7,500 6,300
10/06/2026 6,900 0.2 (2.99%) 569,695 3,976.51 0 0 6,700 7,300 6,100
09/06/2026 6,700 0.6 (9.84%) 1,445,874 9,607.71 0 0 6,100 6,700 5,500
08/06/2026 6,100 0.1 (1.67%) 149,988 892.48 0 0 6,000 6,600 5,400
05/06/2026 6,000 0 (0%) 222,249 1,368.13 0 0 6,000 6,600 5,400
04/06/2026 6,000 0.1 (1.69%) 102,834 609.17 0 0 5,900 6,400 5,400
03/06/2026 5,900 -0.1 (-1.67%) 138,151 823.92 0 0 6,000 6,600 5,400
02/06/2026 6,000 -0.2 (-3.23%) 241,161 1,484.77 0 0 6,200 6,800 5,600
01/06/2026 6,200 -0.1 (-1.59%) 123,737 781.23 0 0 6,300 6,900 5,700
29/05/2026 6,300 0.2 (3.28%) 182,530 1,135.54 0 0 6,100 6,700 5,500
28/05/2026 6,100 0 (0%) 151,164 927.86 0 0 6,100 6,700 5,500
27/05/2026 6,100 0 (0%) 76,000 456.6 0 0 6,100 6,700 5,500
26/05/2026 6,100 0.1 (1.67%) 88,214 533.23 0 0 6,000 6,600 5,400
25/05/2026 6,000 0.1 (1.69%) 119,288 726.11 0 0 5,900 6,400 5,400
22/05/2026 5,900 0 (0%) 122,700 715.2 0 0 5,900 6,400 5,400
21/05/2026 5,900 0 (0%) 94,100 554.29 0 0 5,900 6,400 5,400
20/05/2026 5,900 -0.3 (-4.84%) 374,761 2,222.78 0 0 6,200 6,800 5,600
19/05/2026 6,200 -0.3 (-4.62%) 257,987 1,632.78 0 0 6,500 7,100 5,900
18/05/2026 6,500 0.4 (6.56%) 335,513 2,135.98 0 0 6,100 6,700 5,500
15/05/2026 6,100 -0.2 (-3.17%) 256,607 1,599.83 0 0 6,300 6,900 5,700
14/05/2026 6,300 -0.1 (-1.56%) 184,269 1,174.14 0 0 6,400 7,000 5,800
13/05/2026 6,400 0.4 (6.67%) 895,188 5,724.28 0 0 6,000 6,600 5,400
12/05/2026 6,000 0.5 (9.09%) 287,214 1,659.24 0 0 5,500 6,000 5,000
11/05/2026 5,500 0 (0%) 43,519 239.36 0 0 5,500 6,000 5,000
08/05/2026 5,500 -0.1 (-1.79%) 56,516 310.85 0 0 5,600 6,100 5,100
07/05/2026 5,600 0 (0%) 64,210 358.12 0 0 5,600 6,100 5,100
06/05/2026 5,600 0.1 (1.82%) 35,603 196.98 0 0 5,500 6,000 5,000
05/05/2026 5,500 -0.1 (-1.79%) 72,024 396.2 0 0 5,600 6,100 5,100
04/05/2026 5,600 0 (0%) 104,510 583.06 0 0 5,600 6,100 5,100

Historical Data-ko - BSC

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