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
04/11/2026 5,200 0.1 (1.96%) 4,110 21.17 0 0 5,100 5,600 4,600
03/11/2026 5,100 0.1 (2%) 10,300 52.01 0 0 5,000 5,500 4,500
02/11/2026 5,000 0 (0%) 2,000 10.18 0 0 5,000 5,500 4,500
30/10/2026 5,000 -0.1 (-1.96%) 3,121 15.94 0 0 5,100 5,600 4,600
29/10/2026 5,100 0 (0%) 4,700 23.77 0 0 5,100 5,600 4,600
28/10/2026 5,100 0 (0%) 7,314 37.75 0 0 5,100 5,600 4,600
27/10/2026 5,100 -0.2 (-3.77%) 7,341 37.44 0 0 5,300 5,800 4,800
26/10/2026 5,300 0.1 (1.92%) 12,300 63.34 0 0 5,200 5,700 4,700
23/10/2026 5,200 0 (0%) 11,343 58.94 0 0 5,200 5,700 4,700
22/10/2026 5,200 -0.1 (-1.89%) 1,325 7.01 0 0 5,300 5,800 4,800
21/10/2026 5,300 0.2 (3.92%) 60,706 321.2 0 0 5,100 5,600 4,600
20/10/2026 5,100 0.1 (2%) 1,238 6.24 0 0 5,000 5,500 4,500
19/10/2026 5,000 0 (0%) 8,191 41.23 0 0 5,000 5,500 4,500
16/10/2026 5,000 -0.1 (-1.96%) 23,401 118.44 0 0 5,100 5,600 4,600
15/10/2026 5,100 0 (0%) 3,201 16.46 0 0 5,100 5,600 4,600
14/10/2026 5,100 0 (0%) 8,705 44.46 0 0 5,100 5,600 4,600
13/10/2026 5,100 0 (0%) 3,300 16.7 0 0 5,100 5,600 4,600
12/10/2026 5,100 -0.1 (-1.92%) 13,721 72.02 0 0 5,200 5,700 4,700
09/10/2026 5,200 0.2 (4%) 15,616 81.61 0 0 5,000 5,500 4,500
08/10/2026 5,000 -0.3 (-5.66%) 14,200 73.61 0 0 5,300 5,800 4,800
07/10/2026 5,300 0.1 (1.92%) 2,601 13.54 0 0 5,200 5,700 4,700
06/10/2026 5,200 -0.1 (-1.89%) 10,600 55.57 0 0 5,300 5,800 4,800
05/10/2026 5,300 0.1 (1.92%) 7,441 39.48 0 0 5,200 5,700 4,700
02/10/2026 5,200 -0.2 (-3.7%) 29,700 156.9 0 0 5,400 5,900 4,900
01/10/2026 5,400 0.2 (3.85%) 5,102 26.64 0 0 5,200 5,700 4,700
30/09/2026 5,200 0 (0%) 3,600 18.88 0 0 5,200 5,700 4,700
29/09/2026 5,200 -0.1 (-1.89%) 13,700 71.8 0 0 5,300 5,800 4,800
28/09/2026 5,300 -0.1 (-1.85%) 7,303 38.83 0 0 5,400 5,900 4,900
25/09/2026 5,400 -0.2 (-3.57%) 17,617 98.94 0 0 5,600 6,100 5,100
24/09/2026 5,600 -0.1 (-1.75%) 9,920 56.69 0 0 5,700 6,200 5,200
23/09/2026 5,700 0.3 (5.56%) 16,401 93.38 0 0 5,400 5,900 4,900
22/09/2026 5,400 0 (0%) 13,220 72.43 0 0 5,400 5,900 4,900
21/09/2026 5,400 -0.3 (-5.26%) 7,006 40.26 0 0 5,700 6,200 5,200
18/09/2026 5,700 0 (0%) 19,521 108.78 0 0 5,700 6,200 5,200
17/09/2026 5,700 0.3 (5.56%) 35,601 200.86 0 0 5,400 5,900 4,900
16/09/2026 5,400 0.4 (8%) 27,660 151.4 0 0 5,000 5,500 4,500
15/09/2026 5,000 -0.2 (-3.85%) 32,020 159.7 0 0 5,200 5,700 4,700
14/09/2026 5,200 -0.2 (-3.7%) 22,000 116.83 0 0 5,400 5,900 4,900
11/09/2026 5,400 0 (0%) 9,220 49.79 0 0 5,400 5,900 4,900
10/09/2026 5,400 0 (0%) 7,200 39.28 0 0 5,400 5,900 4,900
09/09/2026 5,400 0 (0%) 18,200 98.61 0 0 5,400 5,900 4,900
08/09/2026 5,400 -0.1 (-1.82%) 6,700 36.67 0 0 5,500 6,000 5,000
07/09/2026 5,500 0 (0%) 9,422 52.22 0 0 5,500 6,000 5,000
04/09/2026 5,500 -0.2 (-3.51%) 38,610 215.48 0 0 5,700 6,200 5,200
03/09/2026 5,700 -0.1 (-1.72%) 16,700 97.76 0 0 5,800 6,300 5,300
28/08/2026 5,800 0.1 (1.75%) 31,900 183.31 0 0 5,700 6,200 5,200
27/08/2026 5,700 -0.3 (-5%) 47,540 276.43 0 0 6,000 6,600 5,400
26/08/2026 6,000 0.1 (1.69%) 12,700 75.24 0 0 5,900 6,400 5,400
25/08/2026 5,900 0 (0%) 63,000 375.77 0 0 5,900 6,400 5,400
24/08/2026 5,900 -0.1 (-1.67%) 22,200 132.74 0 0 6,000 6,600 5,400
21/08/2026 6,000 0 (0%) 13,110 79.02 0 0 6,000 6,600 5,400
20/08/2026 6,000 0.1 (1.69%) 31,400 186.43 0 0 5,900 6,400 5,400
19/08/2026 5,900 -0.2 (-3.28%) 2,516 15.03 0 0 6,100 6,700 5,500
18/08/2026 6,100 0.1 (1.67%) 4,601 27.67 0 0 6,000 6,600 5,400
17/08/2026 6,000 0 (0%) 3,100 18.6 0 0 6,000 6,600 5,400
14/08/2026 6,000 -0.1 (-1.64%) 17,720 107.22 0 0 6,100 6,700 5,500
13/08/2026 6,100 0 (0%) 17,900 110.44 0 0 6,100 6,700 5,500
12/08/2026 6,100 -0.2 (-3.17%) 36,710 225.4 0 0 6,300 6,900 5,700
11/08/2026 6,300 0 (0%) 16,856 104.94 0 0 6,300 6,900 5,700
10/08/2026 6,300 0.2 (3.28%) 64,301 398.79 0 0 6,100 6,700 5,500
07/08/2026 6,100 0 (0%) 21,900 133.58 0 0 6,100 6,700 5,500
06/08/2026 6,100 -0.1 (-1.61%) 13,605 83.16 0 0 6,200 6,800 5,600
05/08/2026 6,200 0.3 (5.08%) 116,132 697. 0 0 5,900 6,400 5,400
04/08/2026 5,900 0 (0%) 97,400 574.56 0 0 5,900 6,400 5,400
03/08/2026 5,900 0 (0%) 60,645 356.83 0 0 5,900 6,400 5,400
31/07/2026 5,900 -0.1 (-1.67%) 26,012 156.86 0 0 6,000 6,600 5,400
30/07/2026 6,000 -0.1 (-1.64%) 36,500 220.24 0 0 6,100 6,700 5,500
29/07/2026 6,100 -0.1 (-1.61%) 7,305 44.44 0 0 6,200 6,800 5,600
28/07/2026 6,200 0.2 (3.33%) 103,000 619.54 0 0 6,000 6,600 5,400
27/07/2026 6,000 0 (0%) 50,780 304.91 0 0 6,000 6,600 5,400
24/07/2026 6,000 0 (0%) 66,113 397.81 0 0 6,000 6,600 5,400
23/07/2026 6,000 -0.1 (-1.64%) 32,329 194.66 0 0 6,100 6,700 5,500
22/07/2026 6,100 -0.1 (-1.61%) 38,400 232.06 0 0 6,200 6,800 5,600
21/07/2026 6,200 0 (0%) 10,260 62.63 0 0 6,200 6,800 5,600
20/07/2026 6,200 0 (0%) 32,200 199.25 0 0 6,200 6,800 5,600
17/07/2026 6,200 0 (0%) 44,329 276.68 0 0 6,200 6,800 5,600
16/07/2026 6,200 0.1 (1.64%) 28,613 177.58 0 0 6,100 6,700 5,500
15/07/2026 6,100 -0.4 (-6.15%) 29,710 186.4 0 0 6,500 7,100 5,900
14/07/2026 6,500 0.2 (3.17%) 24,140 154.02 0 0 6,300 6,900 5,700
13/07/2026 6,300 -0.2 (-3.08%) 62,111 391.85 0 0 6,500 7,100 5,900
10/07/2026 6,500 -0.1 (-1.52%) 27,321 178.95 0 0 6,600 7,200 6,000
09/07/2026 6,600 0 (0%) 6,912 45.96 0 0 6,600 7,200 6,000
08/07/2026 6,600 -0.2 (-2.94%) 28,143 184.27 0 0 6,800 7,400 6,200
07/07/2026 6,800 0.2 (3.03%) 24,633 164.3 0 0 6,600 7,200 6,000
06/07/2026 6,600 -0.2 (-2.94%) 116,524 771.69 0 0 6,800 7,400 6,200
03/07/2026 6,800 -0.1 (-1.45%) 146,360 996.48 0 0 6,900 7,500 6,300
02/07/2026 6,900 -0.1 (-1.43%) 22,306 154.1 0 0 7,000 7,700 6,300
01/07/2026 7,000 -0.1 (-1.41%) 217,453 1,448.54 0 0 7,100 7,800 6,400
30/06/2026 7,100 0 (0%) 29,620 210.78 0 0 7,100 7,800 6,400
29/06/2026 7,100 0.1 (1.43%) 34,640 245.16 0 0 7,000 7,700 6,300
26/06/2026 7,000 0 (0%) 21,843 153.72 0 0 7,000 7,700 6,300
25/06/2026 7,000 -0.2 (-2.78%) 92,195 651.12 0 0 7,200 7,900 6,500
24/06/2026 7,200 0 (0%) 100,143 716.42 0 0 7,200 7,900 6,500
23/06/2026 7,200 -0.5 (-6.49%) 44,151 326.5 0 0 7,700 8,400 7,000
22/06/2026 7,700 0.7 (10%) 252,446 1,883.89 0 0 7,000 7,700 6,300
19/06/2026 7,000 0 (0%) 85,311 596.97 0 0 7,000 7,700 6,300
18/06/2026 7,000 -0.2 (-2.78%) 79,544 563.03 0 0 7,200 7,900 6,500
17/06/2026 7,200 -0.1 (-1.37%) 75,679 544.31 0 0 7,300 8,000 6,600
16/06/2026 7,300 0.1 (1.39%) 161,216 1,170.62 0 0 7,200 7,900 6,500
15/06/2026 7,200 0 (0%) 37,902 269.71 0 0 7,200 7,900 6,500
12/06/2026 7,200 -0.1 (-1.37%) 116,300 841.88 0 0 7,300 8,000 6,600
11/06/2026 7,300 0.1 (1.39%) 78,253 565.18 0 0 7,200 7,900 6,500
10/06/2026 7,200 -0.3 (-4%) 186,697 1,369.02 0 0 7,500 8,200 6,800
09/06/2026 7,500 -0.4 (-5.06%) 142,694 1,088.84 0 0 7,900 8,600 7,200
08/06/2026 7,900 0.7 (9.72%) 221,687 1,685.2 0 0 7,200 7,900 6,500
05/06/2026 7,200 -0.8 (-10%) 381,501 2,856.49 0 0 8,000 8,800 7,200
04/06/2026 8,000 0.1 (1.27%) 262,565 2,154.62 0 0 7,900 8,600 7,200
03/06/2026 7,900 -0.3 (-3.66%) 674,582 5,729.6 0 0 8,200 9,000 7,400
02/06/2026 8,200 0.7 (9.33%) 361,744 2,966.3 0 0 7,500 8,200 6,800
01/06/2026 7,500 0.6 (8.7%) 113,141 848.37 0 0 6,900 7,500 6,300
29/05/2026 6,900 0.6 (9.52%) 152,980 1,051.15 0 0 6,300 6,900 5,700
28/05/2026 6,300 0 (0%) 7,600 47.88 0 0 6,300 6,900 5,700
27/05/2026 6,300 0 (0%) 34,101 214.12 0 0 6,300 6,900 5,700
26/05/2026 6,300 0 (0%) 9,009 56.49 0 0 6,300 6,900 5,700
25/05/2026 6,300 0.1 (1.61%) 16,710 105.14 0 0 6,200 6,800 5,600
22/05/2026 6,200 0 (0%) 31,205 197.01 0 0 6,200 6,800 5,600
21/05/2026 6,200 0 (0%) 12,801 78.16 0 0 6,200 6,800 5,600
20/05/2026 6,200 0 (0%) 17,201 105.26 0 0 6,200 6,800 5,600
19/05/2026 6,200 -0.1 (-1.59%) 31,889 201.63 0 0 6,300 6,900 5,700
18/05/2026 6,800 0.1 (1.49%) 38,207 257.01 0 0 6,700 7,300 6,100
15/05/2026 6,700 -0.2 (-2.9%) 31,887 215.4 0 0 6,900 7,500 6,300
14/05/2026 6,900 0.1 (1.47%) 29,206 196.95 0 0 6,800 7,400 6,200
13/05/2026 6,800 -0.2 (-2.86%) 32,802 223.29 0 0 7,000 7,700 6,300
12/05/2026 7,000 0.5 (7.69%) 84,987 585.51 0 0 6,500 7,100 5,900
11/05/2026 6,500 -0.3 (-4.41%) 64,101 426.32 0 0 6,800 7,400 6,200
08/05/2026 6,800 0 (0%) 36,820 249.21 0 0 6,800 7,400 6,200
07/05/2026 6,800 0.1 (1.49%) 24,986 166.23 0 0 6,700 7,300 6,100
06/05/2026 6,700 0 (0%) 86,300 566.88 0 0 6,700 7,300 6,100
05/05/2026 6,700 0 (0%) 29,275 194.85 0 0 6,700 7,300 6,100
04/05/2026 6,700 -0.2 (-2.9%) 9,166 61.59 0 0 6,900 7,500 6,300

Historical Data-ko - BSC

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