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 5,400 -0.1 (-1.82%) 547,600 2,970.44 0 0 5,500 6,000 5,000
28/09/2026 5,500 0 (0%) 693,523 3,782.6 0 0 5,500 6,000 5,000
25/09/2026 5,500 -0.2 (-3.51%) 1,442,149 8,043.16 0 0 5,700 6,200 5,200
24/09/2026 5,700 -0.3 (-5%) 965,198 5,586.7 0 0 6,000 6,600 5,400
23/09/2026 6,000 -0.2 (-3.23%) 464,040 2,800.52 0 0 6,200 6,800 5,600
22/09/2026 6,200 0 (0%) 202,167 1,238.63 0 0 6,200 6,800 5,600
21/09/2026 6,200 -0.1 (-1.59%) 215,223 1,328.36 0 0 6,300 6,900 5,700
18/09/2026 6,300 0 (0%) 270,102 1,689.43 0 0 6,300 6,900 5,700
17/09/2026 6,300 0.1 (1.61%) 589,873 3,695.93 0 0 6,200 6,800 5,600
16/09/2026 6,200 0.2 (3.33%) 356,529 2,168.03 0 0 6,000 6,600 5,400
15/09/2026 6,000 0.1 (1.69%) 306,052 1,804.71 0 0 5,900 6,400 5,400
14/09/2026 5,900 -0.1 (-1.67%) 203,161 1,215.86 0 0 6,000 6,600 5,400
11/09/2026 6,000 0 (0%) 505,032 3,071.52 0 0 6,000 6,600 5,400
10/09/2026 6,000 0.2 (3.45%) 131,712 783.66 0 0 5,800 6,300 5,300
09/09/2026 5,800 -0.1 (-1.69%) 143,412 841.69 0 0 5,900 6,400 5,400
08/09/2026 5,900 0 (0%) 444,037 2,618.97 0 0 5,900 6,400 5,400
07/09/2026 5,900 -0.3 (-4.84%) 298,800 1,815.56 0 0 6,200 6,800 5,600
04/09/2026 6,200 0 (0%) 146,110 907.63 0 0 6,200 6,800 5,600
03/09/2026 6,200 0 (0%) 144,155 885. 0 0 6,200 6,800 5,600
28/08/2026 6,200 0 (0%) 404,354 2,531.84 0 0 6,200 6,800 5,600
27/08/2026 6,200 -0.1 (-1.59%) 419,895 2,632.5 0 0 6,300 6,900 5,700
26/08/2026 6,300 0.3 (5%) 898,259 5,602.35 0 0 6,000 6,600 5,400
25/08/2026 6,000 -0.1 (-1.64%) 339,781 2,017.1 0 0 6,100 6,700 5,500
24/08/2026 6,100 0.1 (1.67%) 383,962 2,339.79 0 0 6,000 6,600 5,400
21/08/2026 6,000 0.3 (5.26%) 932,335 5,422.95 0 0 5,700 6,200 5,200
20/08/2026 5,700 -0.1 (-1.72%) 868,818 4,890.53 0 0 5,800 6,300 5,300
19/08/2026 5,800 0 (0%) 348,938 2,010.1 0 0 5,800 6,300 5,300
18/08/2026 5,800 -0.3 (-4.92%) 751,135 4,447. 0 0 6,100 6,700 5,500
17/08/2026 6,100 0 (0%) 183,800 1,112.12 0 0 6,100 6,700 5,500
14/08/2026 6,100 -0.2 (-3.17%) 257,390 1,583.37 0 0 6,300 6,900 5,700
13/08/2026 6,300 0 (0%) 282,622 1,798.45 0 0 6,300 6,900 5,700
12/08/2026 6,300 -0.1 (-1.56%) 76,312 485.6 0 0 6,400 7,000 5,800
11/08/2026 6,400 0.1 (1.59%) 140,520 902.29 0 0 6,300 6,900 5,700
10/08/2026 6,300 0 (0%) 161,404 1,017.87 0 0 6,300 6,900 5,700
07/08/2026 6,300 0 (0%) 232,317 1,471.22 0 0 6,300 6,900 5,700
06/08/2026 6,300 0 (0%) 303,871 1,922.44 0 0 6,300 6,900 5,700
05/08/2026 6,300 0.2 (3.28%) 577,930 3,649.2 0 0 6,100 6,700 5,500
04/08/2026 6,100 -0.1 (-1.61%) 420,398 2,601.49 0 0 6,200 6,800 5,600
03/08/2026 6,200 0.5 (8.77%) 991,719 5,985.53 0 0 5,700 6,200 5,200
31/07/2026 5,700 -0.1 (-1.72%) 348,512 2,003.63 0 0 5,800 6,300 5,300
30/07/2026 5,800 0.1 (1.75%) 563,271 3,262.14 0 0 5,700 6,200 5,200
29/07/2026 5,700 0 (0%) 317,610 1,811.17 0 0 5,700 6,200 5,200
28/07/2026 5,700 0.3 (5.56%) 603,984 3,369.36 0 0 5,400 5,900 4,900
27/07/2026 5,400 -0.4 (-6.9%) 508,120 2,865.99 0 0 5,800 6,300 5,300
24/07/2026 5,800 -0.4 (-6.45%) 272,204 1,620.91 0 0 6,200 6,800 5,600
23/07/2026 6,200 0.1 (1.64%) 399,598 2,448.77 0 0 6,100 6,700 5,500
22/07/2026 6,100 0 (0%) 254,111 1,539.4 0 0 6,100 6,700 5,500
21/07/2026 6,100 -0.1 (-1.61%) 211,612 1,301.21 0 0 6,200 6,800 5,600
20/07/2026 6,200 -0.4 (-6.06%) 574,310 3,621.4 0 0 6,600 7,200 6,000
17/07/2026 6,600 0 (0%) 232,753 1,527.95 0 0 6,600 7,200 6,000
16/07/2026 6,600 0 (0%) 590,255 3,812.91 0 0 6,600 7,200 6,000
15/07/2026 6,600 -0.2 (-2.94%) 508,811 3,401.61 0 0 6,800 7,400 6,200
14/07/2026 6,800 0.2 (3.03%) 253,404 1,707.5 0 0 6,600 7,200 6,000
13/07/2026 6,600 -0.2 (-2.94%) 1,215,942 8,122.08 0 0 6,800 7,400 6,200
10/07/2026 6,800 -0.4 (-5.56%) 693,059 4,841.91 0 0 7,200 7,900 6,500
09/07/2026 7,200 -0.2 (-2.7%) 704,902 5,096.38 0 0 7,400 8,100 6,700
08/07/2026 7,400 0 (0%) 775,885 5,793.73 0 0 7,400 8,100 6,700
07/07/2026 7,400 0 (0%) 818,201 5,939.98 0 0 7,400 8,100 6,700
06/07/2026 7,400 -0.1 (-1.33%) 1,106,241 8,372.16 0 0 7,500 8,200 6,800
03/07/2026 7,500 0.6 (8.7%) 2,549,250 18,808.39 0 0 6,900 7,500 6,300
02/07/2026 6,900 0.1 (1.47%) 280,362 1,924.23 0 0 6,800 7,400 6,200
01/07/2026 6,800 0 (0%) 177,021 1,218.56 0 0 6,800 7,400 6,200
30/06/2026 6,800 -0.2 (-2.86%) 105,064 725.63 0 0 7,000 7,700 6,300
29/06/2026 7,000 0.4 (6.06%) 411,393 2,839.81 0 0 6,600 7,200 6,000
26/06/2026 6,600 0 (0%) 81,456 539.09 0 0 6,600 7,200 6,000
25/06/2026 6,600 -0.1 (-1.49%) 176,847 1,178.75 0 0 6,700 7,300 6,100
24/06/2026 6,700 0 (0%) 71,303 475.03 0 0 6,700 7,300 6,100
23/06/2026 6,700 0 (0%) 340,510 2,277.61 0 0 6,700 7,300 6,100
22/06/2026 6,700 -0.2 (-2.9%) 381,839 2,579.79 0 0 6,900 7,500 6,300
19/06/2026 6,900 -0.1 (-1.43%) 317,501 2,197.27 0 0 7,000 7,700 6,300
18/06/2026 7,000 -0.2 (-2.78%) 419,909 2,954.98 0 0 7,200 7,900 6,500
17/06/2026 7,200 0.1 (1.41%) 507,509 3,605.68 0 0 7,100 7,800 6,400
16/06/2026 7,100 0.1 (1.43%) 444,900 3,139.05 0 0 7,000 7,700 6,300
15/06/2026 7,000 0.3 (4.48%) 407,748 2,856.87 0 0 6,700 7,300 6,100
12/06/2026 6,700 0 (0%) 364,013 2,456.46 0 0 6,700 7,300 6,100
11/06/2026 6,700 -0.5 (-6.94%) 684,449 4,669.82 0 0 7,200 7,900 6,500
10/06/2026 7,200 0.2 (2.86%) 841,234 6,052.54 0 0 7,000 7,700 6,300
09/06/2026 7,000 0.6 (9.38%) 1,243,465 8,643.36 0 0 6,400 7,000 5,800
08/06/2026 6,400 -0.2 (-3.03%) 485,480 3,130.71 0 0 6,600 7,200 6,000
05/06/2026 6,600 -0.1 (-1.49%) 328,177 2,176.08 0 0 6,700 7,300 6,100
04/06/2026 6,700 -0.1 (-1.47%) 213,802 1,441.82 0 0 6,800 7,400 6,200
03/06/2026 6,800 -0.1 (-1.45%) 98,461 670.14 0 0 6,900 7,500 6,300
02/06/2026 6,900 -0.1 (-1.43%) 183,601 1,257.98 0 0 7,000 7,700 6,300
01/06/2026 7,000 0.1 (1.45%) 243,530 1,687.58 0 0 6,900 7,500 6,300
29/05/2026 6,900 0.1 (1.47%) 336,749 2,295.31 0 0 6,800 7,400 6,200
28/05/2026 6,800 -0.1 (-1.45%) 140,252 956.23 0 0 6,900 7,500 6,300
27/05/2026 6,900 -0.1 (-1.43%) 200,554 1,377.74 0 0 7,000 7,700 6,300
26/05/2026 7,000 0.1 (1.45%) 220,724 1,539.31 0 0 6,900 7,500 6,300
25/05/2026 6,900 0.2 (2.99%) 208,997 1,433.15 0 0 6,700 7,300 6,100
22/05/2026 6,700 0 (0%) 278,540 1,887.79 0 0 6,700 7,300 6,100
21/05/2026 6,700 0 (0%) 100,961 679.97 0 0 6,700 7,300 6,100
20/05/2026 6,700 -0.3 (-4.29%) 678,737 4,546.42 0 0 7,000 7,700 6,300
19/05/2026 7,000 -0.1 (-1.41%) 435,259 3,063.54 0 0 7,100 7,800 6,400
18/05/2026 7,100 0.4 (5.97%) 1,012,835 7,059.73 0 0 6,700 7,300 6,100
15/05/2026 6,700 0.1 (1.52%) 1,110,725 7,542.76 0 0 6,600 7,200 6,000
14/05/2026 6,600 0 (0%) 541,151 3,512.06 0 0 6,600 7,200 6,000
13/05/2026 6,600 0.4 (6.45%) 2,357,748 15,585.03 0 0 6,200 6,800 5,600
12/05/2026 6,200 0.5 (8.77%) 1,818,096 10,940.03 0 0 5,700 6,200 5,200
11/05/2026 5,700 -0.1 (-1.72%) 233,695 1,340.86 0 0 5,800 6,300 5,300
08/05/2026 5,800 -0.1 (-1.69%) 285,700 1,657.96 0 0 5,900 6,400 5,400
07/05/2026 5,900 0 (0%) 190,806 1,119.66 0 0 5,900 6,400 5,400
06/05/2026 5,900 0.1 (1.72%) 266,019 1,560.54 0 0 5,800 6,300 5,300
05/05/2026 5,800 -0.1 (-1.69%) 309,053 1,787.62 0 0 5,900 6,400 5,400
04/05/2026 5,900 0 (0%) 74,117 433.74 0 0 5,900 6,400 5,400
29/04/2026 5,900 0 (0%) 134,647 784.27 0 0 5,900 6,400 5,400
28/04/2026 5,900 0 (0%) 211,918 1,235.86 0 0 5,900 6,400 5,400
24/04/2026 5,900 -0.1 (-1.67%) 214,021 1,253.21 0 0 6,000 6,600 5,400
23/04/2026 6,000 0 (0%) 355,100 2,098.79 0 0 6,000 6,600 5,400
22/04/2026 6,000 0 (0%) 57,012 339.14 0 0 6,000 6,600 5,400
21/04/2026 6,000 0 (0%) 161,918 958.69 0 0 6,000 6,600 5,400
20/04/2026 6,000 0 (0%) 253,499 1,519.48 0 0 6,000 6,600 5,400
17/04/2026 6,000 0 (0%) 575,527 3,457.92 0 0 6,000 6,600 5,400
16/04/2026 6,000 -0.1 (-1.64%) 485,845 2,942.43 0 0 6,100 6,700 5,500
15/04/2026 6,100 -0.1 (-1.61%) 239,243 1,475.21 0 0 6,200 6,800 5,600
14/04/2026 6,200 0.1 (1.64%) 110,197 678.76 0 0 6,100 6,700 5,500
13/04/2026 6,100 -0.1 (-1.61%) 319,776 1,954.86 0 0 6,200 6,800 5,600
10/04/2026 6,200 0 (0%) 539,245 3,324.8 0 0 6,200 6,800 5,600
09/04/2026 6,200 -0.1 (-1.59%) 300,193 1,865.95 0 0 6,300 6,900 5,700
08/04/2026 6,300 0.2 (3.28%) 638,060 4,029.59 0 0 6,100 6,700 5,500
07/04/2026 6,100 0.1 (1.67%) 165,895 1,004.05 0 0 6,000 6,600 5,400
06/04/2026 6,000 0 (0%) 250,090 1,501.5 0 0 6,000 6,600 5,400
03/04/2026 6,000 -0.1 (-1.64%) 327,118 1,975.05 0 0 6,100 6,700 5,500
02/04/2026 6,100 -0.2 (-3.17%) 399,172 2,450.65 0 0 6,300 6,900 5,700
01/04/2026 6,300 0.1 (1.61%) 392,887 2,481.53 0 0 6,200 6,800 5,600
31/03/2026 6,200 0.1 (1.64%) 653,884 4,041.05 0 0 6,100 6,700 5,500
30/03/2026 6,100 -0.1 (-1.61%) 252,524 1,537.43 0 0 6,200 6,800 5,600

Historical Data-ko - BSC

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