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
25/09/2026 6,500 -0.06 (-0.91%) 3,800 24.78 0 0 6,560 7,010 6,110
24/09/2026 6,560 -0.29 (-4.23%) 4,300 28.3 0 0 6,850 7,320 6,380
23/09/2026 6,850 -0.04 (-0.58%) 1,300 8.79 0 0 6,890 7,370 6,410
22/09/2026 6,890 0 (0%) 100 0.69 0 0 6,890 7,370 6,410
21/09/2026 6,890 -0.01 (-0.14%) 2,800 18.62 0 0 6,900 7,380 6,420
18/09/2026 6,900 -0.02 (-0.29%) 8,000 53.41 0 0 6,920 7,400 6,440
17/09/2026 6,920 -0.02 (-0.29%) 18,000 118.44 0 0 6,940 7,420 6,460
16/09/2026 6,940 -0.01 (-0.14%) 6,100 40.36 260,000 1,807 6,950 7,430 6,470
15/09/2026 6,950 -0.04 (-0.57%) 10,100 66.16 0 0 6,990 7,470 6,510
14/09/2026 6,990 0 (0%) 6,200 42.74 420,000 2,940 6,990 7,470 6,510
11/09/2026 6,990 0.01 (0.14%) 10,000 68.79 0 0 6,980 7,460 6,500
10/09/2026 6,980 -0.01 (-0.14%) 2,100 14.66 0 0 6,990 7,470 6,510
09/09/2026 6,990 -0.01 (-0.14%) 100 0.7 0 0 7,000 7,490 6,510
08/09/2026 7,000 0.35 (5.26%) 3,100 20.68 0 0 6,650 7,110 6,190
07/09/2026 6,650 -0.45 (-6.34%) 7,000 47.14 0 0 7,100 7,590 6,610
04/09/2026 7,100 0.02 (0.28%) 11,600 79.53 0 0 7,080 7,570 6,590
03/09/2026 7,080 0.11 (1.58%) 200 1.42 0 0 6,970 7,450 6,490
28/08/2026 6,970 0.36 (5.45%) 1,300 8.76 290,000 1,916.9 6,610 7,070 6,150
27/08/2026 6,610 -0.29 (-4.2%) 5,800 38.78 0 0 6,900 7,380 6,420
26/08/2026 6,900 0.3 (4.55%) 4,400 29.51 280,000 1,848 6,600 7,060 6,140
25/08/2026 6,600 0.05 (0.76%) 6,100 40.74 0 0 6,550 7,000 6,100
24/08/2026 6,550 0 (0%) 4,300 29.6 290,000 1,899.5 6,550 7,000 6,100
21/08/2026 6,550 -0.25 (-3.68%) 1,100 7.43 299,000 2,033.2 6,800 7,270 6,330
20/08/2026 6,800 0.3 (4.62%) 1,100 7.33 0 0 6,500 6,950 6,050
19/08/2026 6,500 0.24 (3.83%) 5,300 34.38 0 0 6,260 6,690 5,830
18/08/2026 6,260 -0.24 (-3.69%) 3,800 23.79 290,000 1,877.75 6,500 6,950 6,050
17/08/2026 6,500 0.07 (1.09%) 4,200 27.38 0 0 6,430 6,880 5,980
14/08/2026 6,430 0.13 (2.06%) 7,000 45 0 0 6,300 6,740 5,860
13/08/2026 6,300 -0.08 (-1.25%) 1,400 9.02 305,000 1,933.9 6,380 6,820 5,940
12/08/2026 6,380 0.01 (0.16%) 1,700 10.84 0 0 6,370 6,810 5,930
11/08/2026 6,370 -0.23 (-3.48%) 3,700 24.55 0 0 6,600 7,060 6,140
10/08/2026 6,600 0.3 (4.76%) 34,900 221.75 275,000 1,732.5 6,300 6,740 5,860
07/08/2026 6,300 0 (0%) 3,800 23.89 0 0 6,300 6,740 5,860
06/08/2026 6,300 0 (0%) 1,000 6.3 0 0 6,300 6,740 5,860
05/08/2026 6,300 -0.08 (-1.25%) 14,200 90.38 0 0 6,380 6,820 5,940
04/08/2026 6,380 0.02 (0.31%) 34,000 212.81 0 0 6,360 6,800 5,920
03/08/2026 6,360 -0.29 (-4.36%) 86,300 546.01 0 0 6,650 7,110 6,190
31/07/2026 6,650 -0.05 (-0.75%) 6,500 42.69 0 0 6,700 7,160 6,240
30/07/2026 6,700 0.01 (0.15%) 144,300 903.04 0 0 6,690 7,150 6,230
29/07/2026 6,690 0 (0%) 33,100 221.48 0 0 6,690 7,150 6,230
28/07/2026 6,690 0.19 (2.92%) 30,200 200.79 0 0 6,500 6,950 6,050
27/07/2026 6,500 0.14 (2.2%) 21,800 140.21 0 0 6,360 6,800 5,920
24/07/2026 6,360 -0.42 (-6.19%) 43,300 283.6 0 0 6,780 7,250 6,310
23/07/2026 6,780 0.36 (5.61%) 63,900 409.34 0 0 6,420 6,860 5,980
22/07/2026 6,420 0.07 (1.1%) 197,200 1,215.59 0 0 6,350 6,790 5,910
21/07/2026 6,350 -0.45 (-6.62%) 200,700 1,304.62 0 0 6,800 7,270 6,330
20/07/2026 6,800 -0.48 (-6.59%) 147,900 1,074.52 0 0 7,280 7,780 6,780
17/07/2026 7,280 0.44 (6.43%) 275,500 2,013.53 0 0 6,840 7,310 6,370
16/07/2026 6,840 0.44 (6.88%) 249,100 1,644.35 0 0 6,400 6,840 5,960
15/07/2026 6,400 0 (0%) 24,800 155.59 0 0 6,400 6,840 5,960
14/07/2026 6,400 0 (0%) 42,600 271.62 0 0 6,400 6,840 5,960
13/07/2026 6,400 0 (0%) 44,500 281.36 0 0 6,400 6,840 5,960
10/07/2026 6,400 0 (0%) 10,500 66.88 0 0 6,400 6,840 5,960
09/07/2026 6,400 0.08 (1.27%) 27,000 171.03 0 0 6,320 6,760 5,880
08/07/2026 6,320 0.12 (1.94%) 105,300 663.38 0 0 6,200 6,630 5,770
07/07/2026 6,200 0 (0%) 96,800 599.24 0 0 6,200 6,630 5,770
06/07/2026 6,200 0.01 (0.16%) 100 0.62 0 0 6,190 6,620 5,760
03/07/2026 6,190 -0.01 (-0.16%) 1,000 6.19 0 0 6,200 6,630 5,770
02/07/2026 6,200 -0.1 (-1.59%) 67,400 423.39 0 0 6,300 6,740 5,860
01/07/2026 6,300 0.12 (1.94%) 11,900 73.93 0 0 6,180 6,610 5,750
30/06/2026 6,180 0.08 (1.31%) 5,200 32.15 0 0 6,100 6,520 5,680
29/06/2026 6,100 0.1 (1.67%) 14,000 83.5 0 0 6,000 6,420 5,580
26/06/2026 6,000 -0.05 (-0.83%) 3,400 20.73 0 0 6,050 6,470 5,630
25/06/2026 6,050 -0.05 (-0.82%) 600 3.65 0 0 6,100 6,520 5,680
24/06/2026 6,100 -0.19 (-3.02%) 7,500 45.92 0 0 6,290 6,730 5,850
23/06/2026 6,290 0 (0%) 10,900 68.49 0 0 6,290 6,730 5,850
22/06/2026 6,290 0 (0%) 27,500 172.24 0 0 6,290 6,730 5,850
19/06/2026 6,290 -0.01 (-0.16%) 10,800 66.54 0 0 6,300 6,740 5,860
18/06/2026 6,300 0 (0%) 11,700 72.23 0 0 6,300 6,740 5,860
17/06/2026 6,300 -0.03 (-0.47%) 5,200 32.47 0 0 6,330 6,770 5,890
16/06/2026 6,330 0.03 (0.48%) 10,700 67.77 0 0 6,300 6,740 5,860
15/06/2026 6,300 0.2 (3.28%) 18,100 113.3 0 0 6,100 6,520 5,680
12/06/2026 6,100 0.02 (0.33%) 1,700 10.27 0 0 6,080 6,500 5,660
11/06/2026 6,080 -0.02 (-0.33%) 700 4.24 0 0 6,100 6,520 5,680
10/06/2026 6,100 0.1 (1.67%) 1,700 9.85 0 0 6,000 6,420 5,580
09/06/2026 6,000 -0.09 (-1.48%) 600 3.61 0 0 6,090 6,510 5,670
08/06/2026 6,090 -0.01 (-0.16%) 1,300 7.86 0 0 6,100 6,520 5,680
05/06/2026 6,100 0 (0%) 100 0.61 0 0 6,100 6,520 5,680
04/06/2026 6,100 0.15 (2.52%) 6,300 36.71 0 0 5,950 6,360 5,540
03/06/2026 5,950 -0.15 (-2.46%) 3,100 18.57 0 0 6,100 6,520 5,680
02/06/2026 6,100 -0.15 (-2.4%) 1,500 9.22 0 0 6,250 6,680 5,820
01/06/2026 6,250 -0.15 (-2.34%) 1,000 6.28 0 0 6,400 6,840 5,960
29/05/2026 6,400 -0.05 (-0.78%) 100 0.64 0 0 6,450 6,900 6,000
28/05/2026 6,450 0 (0%) 1,600 10.32 0 0 6,450 6,900 6,000
27/05/2026 6,900 0.13 (1.92%) 300 2.04 0 0 6,770 7,240 6,300
26/05/2026 6,770 0.07 (1.04%) 100 0.68 0 0 6,700 7,160 6,240
25/05/2026 6,700 -0.15 (-2.19%) 3,200 21.52 0 0 6,850 7,320 6,380
22/05/2026 6,850 -0.05 (-0.72%) 100 0.69 0 0 6,900 7,380 6,420
21/05/2026 6,900 0.2 (2.99%) 1,200 8 309,700 2,074.99 6,700 7,160 6,240
20/05/2026 6,700 0 (0%) 300 2.01 145,000 971.5 6,700 7,160 6,240
19/05/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,160 6,240
18/05/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 6,950 6,050
15/05/2026 6,500 -0.19 (-2.84%) 1,600 10.47 0 0 6,690 7,150 6,230
14/05/2026 6,690 0 (0%) 0 0 0 0 6,690 7,150 6,230
13/05/2026 6,690 0.09 (1.36%) 600 4.02 0 0 6,600 7,060 6,140
12/05/2026 6,600 -0.1 (-1.49%) 1,100 7.27 0 0 6,700 7,160 6,240
11/05/2026 6,700 -0.1 (-1.47%) 6,200 41.55 0 0 6,800 7,270 6,330
08/05/2026 6,800 -0.3 (-4.23%) 2,400 16.35 0 0 7,100 7,590 6,610
07/05/2026 7,100 0.15 (2.16%) 500 3.49 0 0 6,950 7,430 6,470
06/05/2026 6,950 -0.15 (-2.11%) 200 1.39 0 0 7,100 7,590 6,610
05/05/2026 7,100 -0.06 (-0.84%) 2,400 16.63 0 0 7,160 7,660 6,660
04/05/2026 7,160 -0.04 (-0.56%) 13,100 89.79 0 0 7,200 7,700 6,700
29/04/2026 7,200 -0.04 (-0.55%) 5,900 41.1 0 0 7,240 7,740 6,740
28/04/2026 7,240 0 (0%) 100 0.72 0 0 7,240 7,740 6,740
24/04/2026 7,240 0.12 (1.69%) 5,600 40.34 0 0 7,120 7,610 6,630
23/04/2026 7,120 0 (0%) 18,500 132.04 0 0 7,120 7,610 6,630
22/04/2026 7,120 -0.18 (-2.47%) 10,200 73.26 0 0 7,300 7,810 6,790
21/04/2026 7,300 -0.19 (-2.54%) 3,800 27.86 0 0 7,490 8,010 6,970
20/04/2026 7,490 0 (0%) 1,500 10.9 0 0 7,490 8,010 6,970
17/04/2026 7,490 -0.1 (-1.32%) 11,200 83.24 0 0 7,590 8,120 7,060
16/04/2026 7,590 -0.01 (-0.13%) 34,400 256.73 0 0 7,600 8,130 7,070
15/04/2026 7,600 -0.08 (-1.04%) 20,000 154.02 87,000 707.6 7,680 8,210 7,150
14/04/2026 7,680 0.18 (2.4%) 49,200 373.74 0 0 7,500 8,020 6,980
13/04/2026 7,500 0.35 (4.9%) 13,300 96.47 1,114,160 7,776.32 7,150 7,650 6,650
10/04/2026 7,150 0.27 (3.92%) 44,000 316.28 0 0 6,880 7,360 6,400
09/04/2026 6,880 -0.11 (-1.57%) 6,600 45.57 260,700 1,822.29 6,990 7,470 6,510
08/04/2026 6,990 0.39 (5.91%) 40,000 274.1 565,000 3,729 6,600 7,060 6,140
07/04/2026 6,600 -0.14 (-2.08%) 900 5.96 0 0 6,740 7,210 6,270
06/04/2026 6,740 0.19 (2.9%) 200 1.35 0 0 6,550 7,000 6,100
03/04/2026 6,550 -0.12 (-1.8%) 1,800 11.85 0 0 6,670 7,130 6,210
02/04/2026 6,670 -0.03 (-0.45%) 3,000 20.03 0 0 6,700 7,160 6,240
01/04/2026 6,700 -0.2 (-2.9%) 3,900 26.25 0 0 6,900 7,380 6,420
31/03/2026 6,900 -0.1 (-1.43%) 1,700 11.8 0 0 7,000 7,490 6,510
30/03/2026 7,000 -0.1 (-1.41%) 2,900 20.32 0 0 7,100 7,590 6,610
27/03/2026 7,100 0.35 (5.19%) 40,500 279.92 0 0 6,750 7,220 6,280
26/03/2026 6,750 0 (0%) 13,300 89.27 0 0 6,750 7,220 6,280
25/03/2026 6,750 0 (0%) 41,900 283.51 0 0 6,750 7,220 6,280

Historical Data-ko - BSC

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