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
09/06/2026 7,300 0.04 (0.55%) 36,900 269.18 0 0 7,260 7,760 6,760
08/06/2026 7,260 -0.45 (-5.84%) 269,100 1,970.04 0 0 7,710 8,240 7,180
05/06/2026 7,710 -0.29 (-3.63%) 69,700 547.82 0 0 8,000 8,560 7,440
04/06/2026 8,000 0.52 (6.95%) 447,400 3,571.55 0 0 7,480 8,000 6,960
03/06/2026 7,480 0.22 (3.03%) 88,000 650.3 0 0 7,260 7,760 6,760
02/06/2026 7,260 -0.04 (-0.55%) 44,200 322.11 0 0 7,300 7,810 6,790
01/06/2026 7,300 -0.08 (-1.08%) 67,600 499.01 0 0 7,380 7,890 6,870
29/05/2026 7,380 0 (0%) 110,500 809.54 0 0 7,380 7,890 6,870
28/05/2026 7,380 -0.11 (-1.47%) 391,500 2,869.11 0 0 7,490 8,010 6,970
27/05/2026 7,490 -0.17 (-2.22%) 88,400 669.14 0 0 7,660 8,190 7,130
26/05/2026 7,660 0.33 (4.5%) 175,800 1,311.51 0 0 7,330 7,840 6,820
25/05/2026 7,330 -0.13 (-1.74%) 99,500 730.62 0 0 7,460 7,980 6,940
22/05/2026 7,460 -0.01 (-0.13%) 146,800 1,086.98 0 0 7,470 7,990 6,950
21/05/2026 7,470 0.03 (0.4%) 83,900 622.13 0 0 7,440 7,960 6,920
20/05/2026 7,440 0.03 (0.4%) 179,100 1,338.67 0 0 7,410 7,920 6,900
19/05/2026 7,410 -0.25 (-3.26%) 454,300 3,495.95 0 0 7,660 8,190 7,130
18/05/2026 7,660 0.23 (3.1%) 231,500 1,765.21 0 0 7,430 7,950 6,910
15/05/2026 7,430 -0.22 (-2.88%) 124,400 922.21 0 0 7,650 8,180 7,120
14/05/2026 7,650 0.35 (4.79%) 147,700 1,105.33 0 0 7,300 7,810 6,790
13/05/2026 7,300 -0.4 (-5.19%) 382,100 2,814.32 0 0 7,700 8,230 7,170
12/05/2026 7,700 -0.05 (-0.65%) 207,800 1,577.35 0 0 7,750 8,290 7,210
11/05/2026 7,750 -0.21 (-2.64%) 428,400 3,484.08 0 0 7,960 8,510 7,410
08/05/2026 7,960 0.52 (6.99%) 494,500 3,901.06 0 0 7,440 7,960 6,920
07/05/2026 7,440 0.48 (6.9%) 737,600 5,359.5 0 0 6,960 7,440 6,480
06/05/2026 6,960 0.45 (6.91%) 652,500 4,517.31 0 0 6,510 6,960 6,060
05/05/2026 6,510 0.42 (6.9%) 645,900 4,204.75 0 0 6,090 6,510 5,670
04/05/2026 6,090 0.39 (6.84%) 184,700 1,124.82 0 0 5,700 6,090 5,310
29/04/2026 5,700 -0.05 (-0.87%) 87,400 498.54 0 0 5,750 6,150 5,350
28/04/2026 5,750 0.15 (2.68%) 225,000 1,287.2 0 0 5,600 5,990 5,210
24/04/2026 5,600 0.03 (0.54%) 71,300 396.71 0 0 5,570 5,950 5,190
23/04/2026 5,570 0 (0%) 58,100 322.25 0 0 5,570 5,950 5,190
22/04/2026 5,570 -0.07 (-1.24%) 47,700 266.7 0 0 5,640 6,030 5,250
21/04/2026 5,640 -0.06 (-1.05%) 54,700 309.75 0 0 5,700 6,090 5,310
20/04/2026 5,700 -0.07 (-1.21%) 168,300 962.68 0 0 5,770 6,170 5,370
17/04/2026 5,770 0.07 (1.23%) 17,200 98.74 0 0 5,700 6,090 5,310
16/04/2026 5,700 -0.2 (-3.39%) 166,400 956.86 0 0 5,900 6,310 5,490
15/04/2026 5,900 -0.1 (-1.67%) 199,900 1,180.74 0 0 6,000 6,420 5,580
14/04/2026 6,000 0.01 (0.17%) 151,000 903.59 0 0 5,990 6,400 5,580
13/04/2026 5,990 -0.15 (-2.44%) 137,600 823.65 0 0 6,140 6,560 5,720
10/04/2026 6,140 0.08 (1.32%) 304,100 1,829.16 0 0 6,060 6,480 5,640
09/04/2026 6,060 0.09 (1.51%) 323,500 1,974.35 0 0 5,970 6,380 5,560
08/04/2026 5,970 0.39 (6.99%) 641,200 3,759.42 0 0 5,580 5,970 5,190
07/04/2026 5,580 0.36 (6.9%) 493,700 2,695.9 0 0 5,220 5,580 4,860
06/04/2026 5,220 0.07 (1.36%) 198,000 1,033.84 0 0 5,150 5,510 4,790
03/04/2026 5,150 0.11 (2.18%) 185,400 951.21 0 0 5,040 5,390 4,690
02/04/2026 5,040 0.13 (2.65%) 192,500 961.53 0 0 4,910 5,250 4,570
01/04/2026 4,910 0.02 (0.41%) 152,300 748.2 0 0 4,890 5,230 4,550
31/03/2026 4,890 -0.02 (-0.41%) 16,800 82.53 0 0 4,910 5,250 4,570
30/03/2026 4,910 0.02 (0.41%) 18,900 92.26 0 0 4,890 5,230 4,550
27/03/2026 4,890 0.01 (0.2%) 67,800 330.09 0 0 4,880 5,220 4,540
26/03/2026 4,880 -0.02 (-0.41%) 44,400 216.76 0 0 4,900 5,240 4,560
25/03/2026 4,900 -0.03 (-0.61%) 42,900 210.28 0 0 4,930 5,270 4,590
24/03/2026 4,930 0.01 (0.2%) 35,900 176.04 0 0 4,920 5,260 4,580
23/03/2026 4,920 0.02 (0.41%) 54,000 263.63 0 0 4,900 5,240 4,560
20/03/2026 4,900 -0.05 (-1.01%) 66,700 327.1 0 0 4,950 5,290 4,610
19/03/2026 4,950 -0.05 (-1%) 93,500 458.89 0 0 5,000 5,350 4,650
18/03/2026 5,000 0 (0%) 68,900 342.7 0 0 5,000 5,350 4,650
17/03/2026 5,000 -0.05 (-0.99%) 38,900 194.39 0 0 5,050 5,400 4,700
16/03/2026 5,050 0.05 (1%) 93,600 467.19 0 0 5,000 5,350 4,650
13/03/2026 5,000 0.1 (2.04%) 120,900 607.28 0 0 4,900 5,240 4,560
12/03/2026 4,900 -0.09 (-1.8%) 117,000 581.29 0 0 4,990 5,330 4,650
11/03/2026 4,990 0.13 (2.67%) 130,200 649.67 0 0 4,860 5,200 4,520
10/03/2026 4,860 -0.04 (-0.82%) 103,400 506.26 0 0 4,900 5,240 4,560
09/03/2026 4,900 0 (0%) 563,400 2,834.01 0 0 4,900 5,240 4,560
06/03/2026 4,900 -0.14 (-2.78%) 122,600 615.32 0 0 5,040 5,390 4,690
05/03/2026 5,040 -0.26 (-4.91%) 162,200 825.13 0 0 5,300 5,670 4,930
04/03/2026 5,300 -0.39 (-6.85%) 358,400 1,933.85 0 0 5,690 6,080 5,300
03/03/2026 5,690 0.32 (5.96%) 875,700 4,921.55 0 0 5,370 5,740 5,000
02/03/2026 5,370 0.35 (6.97%) 651,500 3,463.65 0 0 5,020 5,370 4,670
27/02/2026 5,020 0.2 (4.15%) 315,800 1,568.31 0 0 4,820 5,150 4,490
26/02/2026 4,820 0.1 (2.12%) 45,100 217.4 0 0 4,720 5,050 4,390
25/02/2026 4,720 0.01 (0.21%) 23,000 109.53 0 0 4,710 5,030 4,390
24/02/2026 4,710 -0.08 (-1.67%) 24,900 117.13 0 0 4,790 5,120 4,460
23/02/2026 4,790 0.08 (1.7%) 16,300 76.98 0 0 4,710 5,030 4,390
13/02/2026 4,710 -0.08 (-1.67%) 11,800 55.52 0 0 4,790 5,120 4,460
12/02/2026 4,790 0 (0%) 1,400 6.67 0 0 4,790 5,120 4,460
11/02/2026 4,790 0.07 (1.48%) 24,900 115.77 0 0 4,720 5,050 4,390
10/02/2026 4,720 -0.06 (-1.26%) 10,100 47.5 0 0 4,780 5,110 4,450
09/02/2026 4,780 -0.04 (-0.83%) 900 4.3 0 0 4,820 5,150 4,490
06/02/2026 4,820 -0.02 (-0.41%) 15,100 72.43 0 0 4,840 5,170 4,510
05/02/2026 4,840 0.05 (1.04%) 56,800 273.4 0 0 4,790 5,120 4,460
04/02/2026 4,790 -0.03 (-0.62%) 12,800 61.2 0 0 4,820 5,150 4,490
03/02/2026 4,820 0.05 (1.05%) 33,100 158.91 0 0 4,770 5,100 4,440
02/02/2026 4,770 -0.02 (-0.42%) 29,300 139.41 0 0 4,790 5,120 4,460
30/01/2026 4,790 -0.04 (-0.83%) 22,000 105.15 0 0 4,830 5,160 4,500
29/01/2026 4,830 -0.03 (-0.62%) 9,400 44.92 0 0 4,860 5,200 4,520
28/01/2026 4,860 0.02 (0.41%) 24,000 114.79 0 0 4,840 5,170 4,510
27/01/2026 4,840 -0.02 (-0.41%) 3,400 16.37 0 0 4,860 5,200 4,520
26/01/2026 4,860 0 (0%) 27,600 134.89 0 0 4,860 5,200 4,520
23/01/2026 4,860 0.17 (3.62%) 21,300 101.43 0 0 4,690 5,010 4,370
22/01/2026 4,690 0.04 (0.86%) 34,200 162.99 0 0 4,650 4,970 4,330
21/01/2026 4,650 -0.12 (-2.52%) 58,800 282.92 0 0 4,770 5,100 4,440
20/01/2026 4,770 -0.08 (-1.65%) 9,900 47.52 0 0 4,850 5,180 4,520
19/01/2026 4,850 -0.01 (-0.21%) 1,200 5.83 0 0 4,860 5,200 4,520
16/01/2026 4,860 0.01 (0.21%) 55,300 271.26 0 0 4,850 5,180 4,520
15/01/2026 4,850 -0.12 (-2.41%) 30,800 150.6 0 0 4,970 5,310 4,630
14/01/2026 4,970 0.08 (1.64%) 66,600 330.32 0 0 4,890 5,230 4,550
13/01/2026 4,890 -0.05 (-1.01%) 11,500 55.34 0 0 4,940 5,280 4,600
12/01/2026 4,940 0.09 (1.86%) 15,500 72.96 0 0 4,850 5,180 4,520
09/01/2026 4,850 0.05 (1.04%) 32,700 155.13 0 0 4,800 5,130 4,470
08/01/2026 4,800 -0.2 (-4%) 20,500 99.79 0 0 5,000 5,350 4,650
07/01/2026 5,000 0.15 (3.09%) 90,400 450.24 0 0 4,850 5,180 4,520
06/01/2026 4,850 0.02 (0.41%) 92,200 454.1 0 0 4,830 5,160 4,500
05/01/2026 4,830 0.14 (2.99%) 41,200 194.16 0 0 4,690 5,010 4,370
31/12/2025 4,690 0 (0%) 59,700 269.13 0 0 4,690 5,010 4,370
30/12/2025 4,690 0 (0%) 19,600 89.3 0 0 4,690 5,010 4,370
29/12/2025 4,690 0.01 (0.21%) 15,800 74.08 0 0 4,680 5,000 4,360
26/12/2025 4,680 -0.01 (-0.21%) 17,600 81.13 0 0 4,690 5,010 4,370
25/12/2025 4,690 0 (0%) 28,600 133.11 0 0 4,690 5,010 4,370
24/12/2025 4,690 -0.01 (-0.21%) 6,200 28.86 0 0 4,700 5,020 4,380
23/12/2025 4,700 -0.01 (-0.21%) 1,100 5.18 0 0 4,710 5,030 4,390
22/12/2025 4,710 0.03 (0.64%) 14,400 67.89 0 0 4,680 5,000 4,360
19/12/2025 4,680 0 (0%) 5,200 24.24 0 0 4,680 5,000 4,360
18/12/2025 4,680 0.01 (0.21%) 21,300 99.72 0 0 4,670 4,990 4,350
17/12/2025 4,670 -0.01 (-0.21%) 4,900 22.58 0 0 4,680 5,000 4,360
16/12/2025 4,680 -0.02 (-0.43%) 7,100 32.79 0 0 4,700 5,020 4,380
15/12/2025 4,700 0.02 (0.43%) 41,400 194.03 0 0 4,680 5,000 4,360
12/12/2025 4,680 0 (0%) 49,500 231.2 0 0 4,680 5,000 4,360
11/12/2025 4,680 -0.02 (-0.43%) 38,500 179.82 0 0 4,700 5,020 4,380
10/12/2025 4,700 0.02 (0.43%) 4,000 18.67 0 0 4,680 5,000 4,360
09/12/2025 4,680 -0.02 (-0.43%) 11,700 54.59 0 0 4,700 5,020 4,380

Historical Data-ko - BSC

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