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
24/07/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
23/07/2026 6,400 0 (0%) 96,200 612.23 0 0 6,400 7,000 5,800
22/07/2026 6,400 -0.1 (-1.54%) 27,598 174.81 0 0 6,500 7,100 5,900
21/07/2026 6,500 0 (0%) 54,754 347.84 0 0 6,500 7,100 5,900
20/07/2026 6,500 -0.2 (-2.99%) 24,494 158.2 0 0 6,700 7,300 6,100
17/07/2026 6,700 0 (0%) 1,413 9.47 0 0 6,700 7,300 6,100
16/07/2026 6,700 0.1 (1.52%) 43,400 285.14 0 0 6,600 7,200 6,000
15/07/2026 6,600 -0.1 (-1.49%) 15,300 100.74 0 0 6,700 7,300 6,100
14/07/2026 6,700 0 (0%) 55,057 363.7 0 0 6,700 7,300 6,100
13/07/2026 6,700 -0.1 (-1.47%) 26,414 176.68 0 0 6,800 7,400 6,200
10/07/2026 6,800 -0.1 (-1.45%) 25,600 174.29 0 0 6,900 7,500 6,300
09/07/2026 6,900 0 (0%) 21,500 146.69 0 0 6,900 7,500 6,300
08/07/2026 6,900 -0.1 (-1.43%) 56,413 386.43 0 0 7,000 7,700 6,300
07/07/2026 7,000 0 (0%) 2,314 15.99 0 0 7,000 7,700 6,300
06/07/2026 7,000 0 (0%) 17,780 123 0 0 7,000 7,700 6,300
03/07/2026 7,000 0 (0%) 2,948 20.61 0 0 7,000 7,700 6,300
02/07/2026 7,000 0 (0%) 26,381 184.64 0 0 7,000 7,700 6,300
01/07/2026 7,000 0 (0%) 19,359 136.41 0 0 7,000 7,700 6,300
30/06/2026 7,000 0 (0%) 45,822 324.87 0 0 7,000 7,700 6,300
29/06/2026 7,000 0 (0%) 3,625 25.37 0 0 7,000 7,700 6,300
26/06/2026 7,000 -0.1 (-1.41%) 13,800 96.6 0 0 7,100 7,800 6,400
25/06/2026 7,100 0 (0%) 21,103 147.4 0 0 7,100 7,800 6,400
24/06/2026 7,100 0 (0%) 25,649 178.4 0 0 7,100 7,800 6,400
23/06/2026 7,100 0 (0%) 25,770 180.13 0 0 7,100 7,800 6,400
22/06/2026 7,100 0 (0%) 19,100 134.1 0 0 7,100 7,800 6,400
19/06/2026 7,100 0 (0%) 22,300 157.75 0 0 7,100 7,800 6,400
18/06/2026 7,100 0 (0%) 67,227 475.59 0 0 7,100 7,800 6,400
17/06/2026 7,100 0 (0%) 59,601 416.7 0 0 7,100 7,800 6,400
16/06/2026 7,100 0 (0%) 19,418 136.93 0 0 7,100 7,800 6,400
15/06/2026 7,100 0.1 (1.43%) 162,247 1,146.43 0 0 7,000 7,700 6,300
12/06/2026 7,000 0 (0%) 11,000 76.9 0 0 7,000 7,700 6,300
11/06/2026 7,000 0 (0%) 34,200 239.15 0 0 7,000 7,700 6,300
10/06/2026 7,000 0.2 (2.94%) 66,508 457.84 0 0 6,800 7,400 6,200
09/06/2026 6,800 0 (0%) 31,901 216.3 0 0 6,800 7,400 6,200
08/06/2026 6,800 0 (0%) 8,604 58.66 0 0 6,800 7,400 6,200
05/06/2026 6,800 0 (0%) 11,600 79.06 0 0 6,800 7,400 6,200
04/06/2026 6,800 -0.2 (-2.86%) 29,110 199.59 0 0 7,000 7,700 6,300
03/06/2026 7,000 0 (0%) 2,922 20.28 0 0 7,000 7,700 6,300
02/06/2026 7,000 0 (0%) 35,511 244.27 0 0 7,000 7,700 6,300
01/06/2026 7,000 0 (0%) 25,560 176.68 0 0 7,000 7,700 6,300
29/05/2026 7,000 0 (0%) 3,900 27.36 0 0 7,000 7,700 6,300
28/05/2026 7,000 -0.1 (-1.41%) 29,800 208.68 0 0 7,100 7,800 6,400
27/05/2026 7,100 -0.1 (-1.39%) 26,114 182.83 0 0 7,200 7,900 6,500
26/05/2026 7,200 0.2 (2.86%) 49,961 351.58 0 0 7,000 7,700 6,300
25/05/2026 7,000 0 (0%) 35,153 247.1 0 0 7,000 7,700 6,300
22/05/2026 7,000 -0.1 (-1.41%) 13,644 95.64 0 0 7,100 7,800 6,400
21/05/2026 7,100 0 (0%) 21,302 151.18 0 0 7,100 7,800 6,400
20/05/2026 7,100 0 (0%) 64,612 454.47 0 0 7,100 7,800 6,400
19/05/2026 7,100 0 (0%) 86,004 605.26 0 0 7,100 7,800 6,400
18/05/2026 7,100 0 (0%) 66,500 472.55 0 0 7,100 7,800 6,400
15/05/2026 7,100 -0.1 (-1.39%) 15,423 110.72 0 0 7,200 7,900 6,500
14/05/2026 7,200 0.1 (1.41%) 121,420 874.02 0 0 7,100 7,800 6,400
13/05/2026 7,100 0 (0%) 75,710 544.24 0 0 7,100 7,800 6,400
12/05/2026 7,100 0 (0%) 93,424 672.66 0 0 7,100 7,800 6,400
11/05/2026 7,100 -0.1 (-1.39%) 32,713 235.84 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.1 (-1.37%) 101,987 736.37 0 0 7,300 8,000 6,600
07/05/2026 7,300 0.1 (1.39%) 43,590 314.18 0 0 7,200 7,900 6,500
06/05/2026 7,200 0 (0%) 19,725 142.02 0 0 7,200 7,900 6,500
05/05/2026 7,200 0.1 (1.41%) 119,711 847.15 0 0 7,100 7,800 6,400
04/05/2026 7,100 0 (0%) 26,755 189.92 0 0 7,100 7,800 6,400
29/04/2026 7,100 -0.1 (-1.39%) 18,917 135.77 0 0 7,200 7,900 6,500
28/04/2026 7,200 0.1 (1.41%) 30,421 217.98 0 0 7,100 7,800 6,400
24/04/2026 7,100 -0.1 (-1.39%) 28,721 203.99 0 0 7,200 7,900 6,500
23/04/2026 7,200 0 (0%) 41,807 297.38 0 0 7,200 7,900 6,500
22/04/2026 7,200 0 (0%) 31,107 223.23 0 0 7,200 7,900 6,500
21/04/2026 7,200 0 (0%) 33,150 238.78 0 0 7,200 7,900 6,500
20/04/2026 7,200 0 (0%) 38,500 277.18 0 0 7,200 7,900 6,500
17/04/2026 7,200 -0.1 (-1.37%) 49,924 359.62 0 0 7,300 8,000 6,600
16/04/2026 7,300 0 (0%) 25,601 184.43 0 0 7,300 8,000 6,600
15/04/2026 7,300 0 (0%) 80,365 580.62 0 0 7,300 8,000 6,600
14/04/2026 7,300 0 (0%) 63,943 465.12 0 0 7,300 8,000 6,600
13/04/2026 7,300 0 (0%) 14,946 109.43 0 0 7,300 8,000 6,600
10/04/2026 7,300 0 (0%) 38,204 278.03 0 0 7,300 8,000 6,600
09/04/2026 7,300 -0.1 (-1.35%) 82,274 590.41 0 0 7,400 8,100 6,700
08/04/2026 7,400 0.2 (2.78%) 43,049 312.85 0 0 7,200 7,900 6,500
07/04/2026 7,200 0 (0%) 27,126 192.84 0 0 7,200 7,900 6,500
06/04/2026 7,200 0 (0%) 10,057 71.92 0 0 7,200 7,900 6,500
03/04/2026 7,200 -0.1 (-1.37%) 38,415 276.03 0 0 7,300 8,000 6,600
02/04/2026 7,300 -0.1 (-1.35%) 19,490 141.73 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 37,635 277.45 0 0 7,400 8,100 6,700
31/03/2026 7,400 0.1 (1.37%) 15,501 113.22 0 0 7,300 8,000 6,600
30/03/2026 7,300 0 (0%) 33,194 242.56 0 0 7,300 8,000 6,600
27/03/2026 7,300 0 (0%) 86,844 635.78 0 0 7,300 8,000 6,600
26/03/2026 7,300 0 (0%) 35,886 260.93 0 0 7,300 8,000 6,600
25/03/2026 7,300 0 (0%) 54,712 399.89 0 0 7,300 8,000 6,600
24/03/2026 7,300 0.1 (1.39%) 25,906 186.21 0 0 7,200 7,900 6,500
23/03/2026 7,200 -0.1 (-1.37%) 55,311 391.71 0 0 7,300 8,000 6,600
20/03/2026 7,300 -0.3 (-3.95%) 89,401 665.42 0 0 7,600 8,300 6,900
19/03/2026 7,600 0 (0%) 112,926 834.93 0 0 7,600 8,300 6,900
18/03/2026 7,600 0.2 (2.7%) 156,086 1,174.23 0 0 7,400 8,100 6,700
17/03/2026 7,400 0 (0%) 38,548 283.98 0 0 7,400 8,100 6,700
16/03/2026 7,400 0.1 (1.37%) 43,567 319.26 0 0 7,300 8,000 6,600
13/03/2026 7,300 0.1 (1.39%) 102,930 757.09 0 0 7,200 7,900 6,500
12/03/2026 7,200 0 (0%) 53,852 384.64 0 0 7,200 7,900 6,500
11/03/2026 7,200 0.3 (4.35%) 45,428 319.82 0 0 6,900 7,500 6,300
10/03/2026 6,900 0.1 (1.47%) 142,822 981.09 0 0 6,800 7,400 6,200
09/03/2026 6,800 -0.7 (-9.33%) 427,952 3,009.76 0 0 7,500 8,200 6,800
06/03/2026 7,500 -0.1 (-1.32%) 77,300 580.58 0 0 7,600 8,300 6,900
05/03/2026 7,600 -0.1 (-1.3%) 178,572 1,365.04 0 0 7,700 8,400 7,000
04/03/2026 7,700 0 (0%) 293,085 2,238.61 0 0 7,700 8,400 7,000
03/03/2026 7,700 0.1 (1.32%) 303,144 2,320.88 0 0 7,600 8,300 6,900
02/03/2026 7,600 -0.2 (-2.56%) 163,159 1,244.56 0 0 7,800 8,500 7,100
27/02/2026 7,800 0.1 (1.3%) 31,409 242.25 0 0 7,700 8,400 7,000
26/02/2026 7,700 0 (0%) 50,217 389.52 0 0 7,700 8,400 7,000
25/02/2026 7,700 -0.1 (-1.28%) 137,587 1,043.77 0 0 7,800 8,500 7,100
24/02/2026 7,800 0.1 (1.3%) 45,895 354.01 0 0 7,700 8,400 7,000
23/02/2026 7,700 0.1 (1.32%) 32,080 244.57 0 0 7,600 8,300 6,900
13/02/2026 7,600 0.1 (1.33%) 68,511 515.72 0 0 7,500 8,200 6,800
12/02/2026 7,500 -0.2 (-2.6%) 52,200 394.02 0 0 7,700 8,400 7,000
11/02/2026 7,700 0.1 (1.32%) 33,352 254.59 0 0 7,600 8,300 6,900
10/02/2026 7,600 0 (0%) 109,008 820.31 0 0 7,600 8,300 6,900
09/02/2026 7,600 0 (0%) 19,830 151.33 0 0 7,600 8,300 6,900
06/02/2026 7,600 -0.2 (-2.56%) 71,409 551.89 0 0 7,800 8,500 7,100
05/02/2026 7,800 0 (0%) 56,079 434.55 0 0 7,800 8,500 7,100
04/02/2026 7,800 0 (0%) 101,626 793.27 0 0 7,800 8,500 7,100
03/02/2026 7,800 0.1 (1.3%) 44,300 344.44 0 0 7,700 8,400 7,000
02/02/2026 7,700 -0.2 (-2.53%) 379,750 2,971.27 0 0 7,900 8,600 7,200
30/01/2026 7,900 -0.1 (-1.25%) 120,187 959.53 0 0 8,000 8,800 7,200
29/01/2026 8,000 0.2 (2.56%) 122,742 979.44 0 0 7,800 8,500 7,100
28/01/2026 7,800 0 (0%) 117,540 906.06 0 0 7,800 8,500 7,100
27/01/2026 7,800 0 (0%) 117,516 907.36 0 0 7,800 8,500 7,100
26/01/2026 7,800 -0.2 (-2.5%) 270,773 2,118.38 0 0 8,000 8,800 7,200

Historical Data-ko - BSC

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