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 8,300 0.1 (1.22%) 12,600 103.38 0 0 8,200 9,400 7,000
09/06/2026 8,200 0 (0%) 101 0.83 0 0 8,200 9,400 7,000
08/06/2026 8,100 -0.3 (-3.57%) 1,500 12.31 0 0 8,400 9,600 7,200
05/06/2026 8,500 0 (0%) 11,700 98.51 0 0 8,500 9,700 7,300
04/06/2026 8,600 0.1 (1.18%) 2,000 17.01 0 0 8,500 9,700 7,300
03/06/2026 8,600 0 (0%) 4,804 40.62 0 0 8,600 9,800 7,400
02/06/2026 8,800 0 (0%) 7,024 60.71 0 0 8,800 10,100 7,500
01/06/2026 8,900 0 (0%) 1,401 12.32 0 0 8,900 10,200 7,600
29/05/2026 9,000 0.1 (1.12%) 1,000 8.87 0 0 8,900 10,200 7,600
28/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/05/2026 8,700 0.1 (1.16%) 3,500 31.09 0 0 8,600 9,800 7,400
26/05/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,800 7,400
25/05/2026 8,700 0 (0%) 1,600 13.76 0 0 8,700 10,000 7,400
22/05/2026 8,900 0.2 (2.3%) 1,400 12.22 0 0 8,700 10,000 7,400
21/05/2026 8,600 -0.1 (-1.15%) 1,000 8.66 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 3,000 26.01 0 0 8,700 10,000 7,400
19/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/05/2026 8,700 0 (0%) 17,500 151.93 0 0 8,700 10,000 7,400
15/05/2026 9,000 0.6 (7.14%) 6,600 57.69 0 0 8,400 9,600 7,200
14/05/2026 8,500 0.1 (1.19%) 4,308 36.2 0 0 8,400 9,600 7,200
13/05/2026 8,600 0 (0%) 13,310 112.2 0 0 8,600 9,800 7,400
12/05/2026 8,700 0 (0%) 5,400 46.46 0 0 8,700 10,000 7,400
11/05/2026 8,900 0.1 (1.14%) 6,358 55.14 0 0 8,800 10,100 7,500
08/05/2026 9,000 0.2 (2.27%) 1,400 12.35 0 0 8,800 10,100 7,500
07/05/2026 8,800 0.1 (1.15%) 112 0.99 0 0 8,700 10,000 7,400
06/05/2026 8,700 0 (0%) 24,600 214.07 0 0 8,700 10,000 7,400
05/05/2026 8,800 0.1 (1.15%) 3,200 27.96 0 0 8,700 10,000 7,400
04/05/2026 8,900 -0.3 (-3.26%) 5,800 50.52 0 0 9,200 10,500 7,900
29/04/2026 9,200 0.6 (6.98%) 300 2.76 0 0 8,600 9,800 7,400
28/04/2026 8,800 -0.1 (-1.12%) 9,541 82.03 0 0 8,900 10,200 7,600
24/04/2026 9,000 0.1 (1.12%) 12,900 114.93 0 0 8,900 10,200 7,600
23/04/2026 9,000 0 (0%) 13,410 119.42 0 0 9,000 10,300 7,700
22/04/2026 9,000 -0.4 (-4.26%) 31,901 285.61 0 0 9,400 10,800 8,000
21/04/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
20/04/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
17/04/2026 9,400 0 (0%) 25 0.21 0 0 9,400 10,800 8,000
16/04/2026 9,500 0.2 (2.15%) 1,000 9.38 0 0 9,300 10,600 8,000
15/04/2026 9,300 0 (0%) 12 0.1 0 0 9,300 10,600 8,000
14/04/2026 9,400 0.4 (4.44%) 1,401 13.07 0 0 9,000 10,300 7,700
13/04/2026 9,000 0.2 (2.27%) 1,817 16.41 0 0 8,800 10,100 7,500
10/04/2026 9,000 0 (0%) 2,800 24.63 0 0 9,000 10,300 7,700
09/04/2026 9,000 -0.1 (-1.1%) 2,910 26.23 0 0 9,100 10,400 7,800
08/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/04/2026 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 10,300 7,700
06/04/2026 9,000 0.2 (2.27%) 2,200 19.71 0 0 8,800 10,100 7,500
03/04/2026 9,300 -0.3 (-3.13%) 8,500 74.57 0 0 9,600 11,000 8,200
02/04/2026 9,700 -0.2 (-2.02%) 600 5.78 0 0 9,900 11,300 8,500
01/04/2026 9,900 0.6 (6.45%) 100 0.99 0 0 9,300 10,600 8,000
31/03/2026 9,300 0 (0%) 33 0.29 0 0 9,300 10,600 8,000
30/03/2026 9,100 0 (0%) 800 7.41 0 0 9,100 10,400 7,800
27/03/2026 9,200 0.1 (1.1%) 3,100 28.12 0 0 9,100 10,400 7,800
26/03/2026 9,000 0.2 (2.27%) 6,400 58.2 0 0 8,800 10,100 7,500
25/03/2026 10,000 1.2 (13.64%) 12,700 111.96 0 0 8,800 10,100 7,500
24/03/2026 8,900 0.4 (4.71%) 2,005 17.59 0 0 8,500 9,700 7,300
23/03/2026 8,800 0 (0%) 400 3.41 0 0 8,800 10,100 7,500
20/03/2026 8,800 0.1 (1.15%) 2,100 18.48 0 0 8,700 10,000 7,400
19/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/03/2026 8,800 0.1 (1.15%) 2,400 20.89 0 0 8,700 10,000 7,400
17/03/2026 8,800 0 (0%) 4,311 37.66 0 0 8,800 10,100 7,500
16/03/2026 8,800 0.2 (2.33%) 113 0.99 0 0 8,600 9,800 7,400
13/03/2026 8,700 0 (0%) 1,011 8.72 0 0 8,700 10,000 7,400
12/03/2026 8,800 0.1 (1.15%) 501 4.37 0 0 8,700 10,000 7,400
11/03/2026 8,800 0.4 (4.76%) 11,700 101.5 0 0 8,400 9,600 7,200
10/03/2026 8,800 0.6 (7.32%) 6,300 52.75 0 0 8,200 9,400 7,000
09/03/2026 8,400 -0.5 (-5.62%) 8,756 71.68 0 0 8,900 10,200 7,600
06/03/2026 8,900 0.2 (2.3%) 100 0.89 0 0 8,700 10,000 7,400
05/03/2026 8,800 0.1 (1.15%) 1,100 9.57 0 0 8,700 10,000 7,400
04/03/2026 8,800 0 (0%) 1,200 10.42 0 0 8,800 10,100 7,500
03/03/2026 8,900 0.1 (1.14%) 1,800 15.85 0 0 8,800 10,100 7,500
02/03/2026 8,900 0 (0%) 4,900 42.95 0 0 8,900 10,200 7,600
27/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/02/2026 8,900 0 (0%) 301 2.68 0 0 8,900 10,200 7,600
25/02/2026 8,900 0 (0%) 201 1.79 0 0 8,900 10,200 7,600
24/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/02/2026 8,900 0.1 (1.14%) 12,500 111.25 0 0 8,800 10,100 7,500
13/02/2026 8,900 0.1 (1.14%) 1,108 9.75 0 0 8,800 10,100 7,500
12/02/2026 8,900 0 (0%) 24,700 217.38 0 0 8,900 10,200 7,600
11/02/2026 8,900 0.2 (2.3%) 3,700 32.87 0 0 8,700 10,000 7,400
10/02/2026 8,900 0 (0%) 5,100 44.12 0 0 8,900 10,200 7,600
09/02/2026 8,900 0 (0%) 10,817 95.75 0 0 8,900 10,200 7,600
06/02/2026 9,000 0.1 (1.12%) 2,600 23.15 0 0 8,900 10,200 7,600
05/02/2026 9,000 0.1 (1.12%) 6,100 54.45 0 0 8,900 10,200 7,600
04/02/2026 9,000 0 (0%) 4,500 40.08 0 0 9,000 10,300 7,700
03/02/2026 9,000 0.3 (3.45%) 200 1.8 0 0 8,700 10,000 7,400
02/02/2026 8,900 0 (0%) 16,801 146.07 0 0 8,900 10,200 7,600
30/01/2026 9,000 0.1 (1.12%) 7,301 64.98 0 0 8,900 10,200 7,600
29/01/2026 8,800 -0.1 (-1.12%) 7,375 65.29 0 0 8,900 10,200 7,600
28/01/2026 9,000 0.1 (1.12%) 4,321 38.42 0 0 8,900 10,200 7,600
27/01/2026 9,000 0.2 (2.27%) 19,710 175.06 0 0 8,800 10,100 7,500
26/01/2026 9,200 0 (0%) 2,801 24.75 0 0 9,200 10,500 7,900
23/01/2026 9,200 0 (0%) 141 1.29 0 0 9,200 10,500 7,900
22/01/2026 9,500 0.6 (6.74%) 4,840 44.71 0 0 8,900 10,200 7,600
21/01/2026 9,100 0.2 (2.25%) 5,902 52.46 0 0 8,900 10,200 7,600
20/01/2026 9,100 0 (0%) 2,310 20.6 0 0 9,100 10,400 7,800
19/01/2026 9,200 0.3 (3.37%) 10,500 95.04 0 0 8,900 10,200 7,600
16/01/2026 9,100 -0.1 (-1.09%) 11,700 104.19 0 0 9,200 10,500 7,900
15/01/2026 9,200 0.1 (1.1%) 4,120 37.84 0 0 9,100 10,400 7,800
14/01/2026 9,300 0.4 (4.49%) 2,974 27.06 0 0 8,900 10,200 7,600
13/01/2026 9,300 0.3 (3.33%) 7,504 66.82 0 0 9,000 10,300 7,700
12/01/2026 9,000 0.2 (2.27%) 4,700 42.31 0 0 8,800 10,100 7,500
09/01/2026 9,200 -0.1 (-1.08%) 9,602 84.29 0 0 9,300 10,600 8,000
08/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/01/2026 9,300 0.8 (9.41%) 550 5.08 0 0 8,500 9,700 7,300
05/01/2026 9,000 -0.1 (-1.1%) 5,341 45.27 0 0 9,100 10,400 7,800
31/12/2025 9,400 0.1 (1.08%) 2,720 24.67 0 0 9,300 10,600 8,000
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/12/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
26/12/2025 9,200 0.6 (6.98%) 1,400 12.88 0 0 8,600 9,800 7,400
25/12/2025 9,100 0.1 (1.11%) 14,400 123.98 0 0 9,000 10,300 7,700
24/12/2025 9,400 0.1 (1.08%) 13,900 125.26 0 0 9,300 10,600 8,000
23/12/2025 9,400 1 (11.9%) 1,500 14 0 0 8,400 9,600 7,200
22/12/2025 9,200 -0.4 (-4.17%) 67,891 567.47 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,900 8,100
16/12/2025 9,800 0 (0%) 1,161 11.04 0 0 9,800 11,200 8,400
15/12/2025 9,800 0 (0%) 8,134 79.71 0 0 9,800 11,200 8,400
12/12/2025 9,800 0.1 (1.03%) 1,614 15.81 0 0 9,700 11,100 8,300
11/12/2025 9,800 0.2 (2.08%) 5,320 51.6 0 0 9,600 11,000 8,200
10/12/2025 9,600 0 (0%) 1,600 15.36 0 0 9,600 11,000 8,200

Historical Data-ko - BSC

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