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
12/06/2026 6,700 0 (0%) 150,421 1,003.84 0 0 6,700 7,700 5,700
11/06/2026 6,700 0 (0%) 78,584 526.13 0 0 6,700 7,700 5,700
10/06/2026 6,700 0 (0%) 99,732 667.5 0 0 6,700 7,700 5,700
09/06/2026 6,700 0 (0%) 112,124 750.35 0 0 6,700 7,700 5,700
08/06/2026 6,700 -0.1 (-1.47%) 195,811 1,309.08 0 0 6,800 7,800 5,800
05/06/2026 6,700 -0.1 (-1.47%) 77,517 524.81 0 0 6,800 7,800 5,800
04/06/2026 6,800 0 (0%) 169,180 1,143.24 0 0 6,800 7,800 5,800
03/06/2026 6,900 0.1 (1.47%) 115,361 781.19 0 0 6,800 7,800 5,800
02/06/2026 6,800 -0.1 (-1.45%) 256,873 1,752.6 0 0 6,900 7,900 5,900
01/06/2026 6,900 0.1 (1.47%) 249,940 1,718.8 0 0 6,800 7,800 5,800
29/05/2026 6,800 -0.1 (-1.45%) 147,924 1,007.25 0 0 6,900 7,900 5,900
28/05/2026 6,800 -0.1 (-1.45%) 100,897 693.12 0 0 6,900 7,900 5,900
27/05/2026 7,000 0.1 (1.45%) 106,159 732.72 0 0 6,900 7,900 5,900
26/05/2026 7,000 0.1 (1.45%) 183,429 1,257.02 0 0 6,900 7,900 5,900
25/05/2026 6,900 0 (0%) 305,951 2,111.21 0 0 6,900 7,900 5,900
22/05/2026 7,000 0.1 (1.45%) 183,984 1,270.85 0 0 6,900 7,900 5,900
21/05/2026 6,900 0.1 (1.47%) 233,965 1,609.92 0 0 6,800 7,800 5,800
20/05/2026 6,800 -0.1 (-1.45%) 419,146 2,844.63 0 0 6,900 7,900 5,900
19/05/2026 6,900 0 (0%) 155,629 1,067.95 0 0 6,900 7,900 5,900
18/05/2026 7,000 0.1 (1.45%) 214,432 1,474.55 0 0 6,900 7,900 5,900
15/05/2026 7,000 0.1 (1.45%) 351,482 2,440.9 0 0 6,900 7,900 5,900
14/05/2026 7,000 0.1 (1.45%) 75,341 522.32 0 0 6,900 7,900 5,900
13/05/2026 7,000 0.1 (1.45%) 205,647 1,420.11 0 0 6,900 7,900 5,900
12/05/2026 7,000 0 (0%) 426,729 2,943.99 0 0 7,000 8,000 6,000
11/05/2026 6,900 -0.1 (-1.43%) 220,570 1,533.17 0 0 7,000 8,000 6,000
08/05/2026 7,000 0 (0%) 301,337 2,098.29 0 0 7,000 8,000 6,000
07/05/2026 7,000 0 (0%) 418,616 2,913.18 0 0 7,000 8,000 6,000
06/05/2026 7,100 0.1 (1.43%) 321,835 2,253.88 0 0 7,000 8,000 6,000
05/05/2026 7,000 0 (0%) 83,247 578.84 0 0 7,000 8,000 6,000
04/05/2026 7,000 0.1 (1.45%) 196,989 1,379.8 0 0 6,900 7,900 5,900
29/04/2026 7,000 0 (0%) 250,156 1,737.74 0 0 7,000 8,000 6,000
28/04/2026 7,000 0 (0%) 300,866 2,106.09 0 0 7,000 8,000 6,000
24/04/2026 7,000 -0.1 (-1.41%) 335,652 2,351.74 0 0 7,100 8,100 6,100
23/04/2026 7,100 0 (0%) 544,595 3,853.43 0 0 7,100 8,100 6,100
22/04/2026 7,100 -0.1 (-1.39%) 247,276 1,756.81 0 0 7,200 8,200 6,200
21/04/2026 7,200 -0.1 (-1.37%) 333,097 2,397.36 0 0 7,300 8,300 6,300
20/04/2026 7,300 0 (0%) 373,312 2,715.45 0 0 7,300 8,300 6,300
17/04/2026 7,400 0.1 (1.37%) 200,413 1,460.53 0 0 7,300 8,300 6,300
16/04/2026 7,300 -0.1 (-1.35%) 155,666 1,133.73 0 0 7,400 8,500 6,300
15/04/2026 7,400 0 (0%) 519,807 3,829.57 0 0 7,400 8,500 6,300
14/04/2026 7,400 -0.1 (-1.33%) 317,230 2,342.16 0 0 7,500 8,600 6,400
13/04/2026 7,500 0.1 (1.35%) 853,501 6,397.77 0 0 7,400 8,500 6,300
10/04/2026 7,400 0 (0%) 338,120 2,511.1 0 0 7,400 8,500 6,300
09/04/2026 7,500 0.3 (4.17%) 1,238,068 9,134.6 0 0 7,200 8,200 6,200
08/04/2026 7,300 0.3 (4.29%) 756,502 5,431.15 0 0 7,000 8,000 6,000
07/04/2026 7,100 0 (0%) 164,404 1,153.13 0 0 7,100 8,100 6,100
06/04/2026 7,000 0 (0%) 384,355 2,713.53 0 0 7,000 8,000 6,000
03/04/2026 6,900 -0.2 (-2.82%) 266,220 1,862.39 0 0 7,100 8,100 6,100
02/04/2026 7,100 -0.1 (-1.39%) 253,293 1,797.72 0 0 7,200 8,200 6,200
01/04/2026 7,100 0.1 (1.43%) 424,553 3,045.86 0 0 7,000 8,000 6,000
31/03/2026 7,100 0.1 (1.43%) 191,852 1,343.97 0 0 7,000 8,000 6,000
30/03/2026 7,000 -0.1 (-1.41%) 397,206 2,780.5 0 0 7,100 8,100 6,100
27/03/2026 7,100 0.1 (1.43%) 234,167 1,655.07 0 0 7,000 8,000 6,000
26/03/2026 7,100 0 (0%) 350,810 2,468.88 0 0 7,100 8,100 6,100
25/03/2026 7,100 0.1 (1.43%) 989,107 7,023.86 0 0 7,000 8,000 6,000
24/03/2026 7,000 0.2 (2.94%) 482,583 3,379.22 0 0 6,800 7,800 5,800
23/03/2026 6,700 -0.4 (-5.63%) 506,829 3,461.75 0 0 7,100 8,100 6,100
20/03/2026 7,000 -0.2 (-2.78%) 415,577 2,955.91 0 0 7,200 8,200 6,200
19/03/2026 7,300 0 (0%) 413,621 2,998.22 0 0 7,300 8,300 6,300
18/03/2026 7,300 -0.1 (-1.35%) 385,285 2,798.79 0 0 7,400 8,500 6,300
17/03/2026 7,400 -0.1 (-1.33%) 631,687 4,647.32 0 0 7,500 8,600 6,400
16/03/2026 7,500 0.2 (2.74%) 472,882 3,531.59 0 0 7,300 8,300 6,300
13/03/2026 7,600 0.6 (8.57%) 1,351,927 9,905.33 0 0 7,000 8,000 6,000
12/03/2026 7,000 0 (0%) 545,025 3,835.29 0 0 7,000 8,000 6,000
11/03/2026 7,100 0.3 (4.41%) 463,935 3,269.92 0 0 6,800 7,800 5,800
10/03/2026 6,800 0.3 (4.62%) 547,259 3,727.19 0 0 6,500 7,400 5,600
09/03/2026 6,400 -1.1 (-14.67%) 2,051,657 13,416.81 0 0 7,500 8,600 6,400
06/03/2026 7,500 -0.1 (-1.32%) 236,500 1,776.22 0 0 7,600 8,700 6,500
05/03/2026 7,700 0.2 (2.67%) 365,038 2,783.16 0 0 7,500 8,600 6,400
04/03/2026 7,500 -0.2 (-2.6%) 1,144,992 8,574.31 0 0 7,700 8,800 6,600
03/03/2026 7,700 -0.1 (-1.28%) 542,265 4,193.96 0 0 7,800 8,900 6,700
02/03/2026 7,900 -0.1 (-1.25%) 1,125,258 8,781.72 0 0 8,000 9,200 6,800
27/02/2026 8,100 0 (0%) 356,767 2,855.13 0 0 8,100 9,300 6,900
26/02/2026 8,200 0.1 (1.23%) 285,024 2,312.54 0 0 8,100 9,300 6,900
25/02/2026 8,200 0.2 (2.5%) 628,106 5,104.89 0 0 8,000 9,200 6,800
24/02/2026 8,000 0 (0%) 402,633 3,231.81 0 0 8,000 9,200 6,800
23/02/2026 8,000 0.1 (1.27%) 496,630 3,990.18 0 0 7,900 9,000 6,800
13/02/2026 7,900 0 (0%) 261,136 2,059.08 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 139,137 1,100.94 0 0 7,900 9,000 6,800
11/02/2026 8,000 0.2 (2.56%) 333,234 2,626.32 0 0 7,800 8,900 6,700
10/02/2026 7,800 -0.1 (-1.27%) 497,909 3,865.43 0 0 7,900 9,000 6,800
09/02/2026 7,900 -0.1 (-1.25%) 400,517 3,154.86 0 0 8,000 9,200 6,800
06/02/2026 7,900 -0.2 (-2.47%) 743,167 5,908.6 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 307,250 2,498.11 0 0 8,100 9,300 6,900
04/02/2026 8,200 0.2 (2.5%) 1,231,842 10,026.42 0 0 8,000 9,200 6,800
03/02/2026 8,100 0.1 (1.25%) 735,200 5,908.07 0 0 8,000 9,200 6,800
02/02/2026 8,100 0 (0%) 379,643 3,045.24 0 0 8,100 9,300 6,900
30/01/2026 8,100 0.1 (1.25%) 561,062 4,516.73 0 0 8,000 9,200 6,800
29/01/2026 8,000 0 (0%) 338,699 2,713.47 0 0 8,000 9,200 6,800
28/01/2026 8,100 0 (0%) 458,957 3,691.36 0 0 8,100 9,300 6,900
27/01/2026 8,000 -0.1 (-1.23%) 450,207 3,640.85 0 0 8,100 9,300 6,900
26/01/2026 8,200 -0.1 (-1.2%) 1,218,861 9,914.87 0 0 8,300 9,500 7,100
23/01/2026 8,400 0 (0%) 694,280 5,777.28 0 0 8,400 9,600 7,200
22/01/2026 8,400 0.1 (1.2%) 783,049 6,562.02 0 0 8,300 9,500 7,100
21/01/2026 8,400 -0.2 (-2.33%) 1,168,557 9,755.57 0 0 8,600 9,800 7,400
20/01/2026 8,600 -0.2 (-2.27%) 1,381,040 11,904.45 0 0 8,800 10,100 7,500
19/01/2026 8,900 0.2 (2.3%) 1,344,501 11,894.84 0 0 8,700 10,000 7,400
16/01/2026 8,700 0.4 (4.82%) 2,062,187 17,849.15 0 0 8,300 9,500 7,100
15/01/2026 8,300 -0.1 (-1.19%) 400,453 3,326.86 0 0 8,400 9,600 7,200
14/01/2026 8,400 0 (0%) 737,636 6,165.48 0 0 8,400 9,600 7,200
13/01/2026 8,400 0.1 (1.2%) 374,579 3,135.61 0 0 8,300 9,500 7,100
12/01/2026 8,400 0.2 (2.44%) 568,201 4,729.1 0 0 8,200 9,400 7,000
09/01/2026 8,200 -0.1 (-1.2%) 815,933 6,700.22 0 0 8,300 9,500 7,100
08/01/2026 8,300 -0.1 (-1.19%) 813,835 6,788.03 0 0 8,400 9,600 7,200
07/01/2026 8,500 0.1 (1.19%) 324,979 2,736.28 0 0 8,400 9,600 7,200
06/01/2026 8,500 0 (0%) 462,125 3,876.03 0 0 8,500 9,700 7,300
05/01/2026 8,500 -0.2 (-2.3%) 367,813 3,125.66 0 0 8,700 10,000 7,400
31/12/2025 8,700 0 (0%) 845,777 7,333.79 0 0 8,700 10,000 7,400
30/12/2025 8,600 -0.2 (-2.27%) 1,113,037 9,724.95 0 0 8,800 10,100 7,500
29/12/2025 8,700 0.1 (1.16%) 950,411 8,328.46 0 0 8,600 9,800 7,400
26/12/2025 8,600 -0.1 (-1.15%) 1,295,883 11,080.81 0 0 8,700 10,000 7,400
25/12/2025 8,700 -0.1 (-1.14%) 1,261,975 10,981.33 0 0 8,800 10,100 7,500
24/12/2025 8,900 0 (0%) 910,744 8,054.87 0 0 8,900 10,200 7,600
23/12/2025 8,800 -0.1 (-1.12%) 1,816,433 16,250.28 0 0 8,900 10,200 7,600
22/12/2025 9,100 0.2 (2.25%) 3,559,475 31,850.08 0 0 8,900 10,200 7,600
19/12/2025 8,800 0 (0%) 1,669,395 14,888.46 0 0 8,800 10,100 7,500
18/12/2025 8,900 0.1 (1.14%) 1,249,280 10,962.55 0 0 8,800 10,100 7,500
17/12/2025 8,700 0.1 (1.16%) 2,007,515 17,613.27 0 0 8,600 9,800 7,400
16/12/2025 8,700 0.2 (2.35%) 1,248,755 10,697.39 0 0 8,500 9,700 7,300
15/12/2025 8,400 -0.3 (-3.45%) 1,280,165 10,911.31 0 0 8,700 10,000 7,400

Historical Data-ko - BSC

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