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
24/08/2026 5,100 -0.1 (-1.92%) 60,257 308.28 0 0 5,200 5,700 4,700
21/08/2026 5,200 0 (0%) 46,030 235.06 0 0 5,200 5,700 4,700
20/08/2026 5,200 0.1 (1.96%) 12,415 63.17 0 0 5,100 5,600 4,600
19/08/2026 5,100 0 (0%) 16,138 81.37 0 0 5,100 5,600 4,600
18/08/2026 5,100 0 (0%) 89,520 456.87 22,000 101.2 5,100 5,600 4,600
17/08/2026 5,100 0 (0%) 28,304 146.44 0 0 5,100 5,600 4,600
14/08/2026 5,100 -0.1 (-1.92%) 67,540 344.55 0 0 5,200 5,700 4,700
13/08/2026 5,200 -0.1 (-1.89%) 83,311 428.68 0 0 5,300 5,800 4,800
12/08/2026 5,300 0 (0%) 90,621 468.47 0 0 5,300 5,800 4,800
11/08/2026 5,300 0 (0%) 62,357 325.12 0 0 5,300 5,800 4,800
10/08/2026 5,300 0.1 (1.92%) 120,734 622.78 0 0 5,200 5,700 4,700
07/08/2026 5,200 0 (0%) 38,574 200.94 0 0 5,200 5,700 4,700
06/08/2026 5,200 -0.1 (-1.89%) 31,151 162.01 0 0 5,300 5,800 4,800
05/08/2026 5,300 0 (0%) 69,672 363.39 0 0 5,300 5,800 4,800
04/08/2026 5,300 0 (0%) 51,845 270.38 0 0 5,300 5,800 4,800
03/08/2026 5,300 0 (0%) 81,472 425.06 0 0 5,300 5,800 4,800
31/07/2026 5,300 0 (0%) 40,925 216.14 0 0 5,300 5,800 4,800
30/07/2026 5,300 0.1 (1.92%) 68,400 358.25 0 0 5,200 5,700 4,700
29/07/2026 5,200 0 (0%) 9,251 47.25 0 0 5,200 5,700 4,700
28/07/2026 5,200 0 (0%) 86,660 435.11 0 0 5,200 5,700 4,700
27/07/2026 5,200 -0.1 (-1.89%) 52,053 268.61 0 0 5,300 5,800 4,800
24/07/2026 5,300 -0.1 (-1.85%) 56,200 298.35 0 0 5,400 5,900 4,900
23/07/2026 5,400 -0.1 (-1.82%) 107,442 561.14 0 0 5,500 6,000 5,000
22/07/2026 5,500 -0.1 (-1.79%) 39,395 214.8 0 0 5,600 6,100 5,100
21/07/2026 5,600 -0.1 (-1.75%) 91,900 512.23 0 0 5,700 6,200 5,200
20/07/2026 5,700 -0.2 (-3.39%) 82,352 472.09 0 0 5,900 6,400 5,400
17/07/2026 5,900 -0.2 (-3.28%) 28,600 168.54 0 0 6,100 6,700 5,500
16/07/2026 6,100 0 (0%) 84,223 499.42 0 0 6,100 6,700 5,500
15/07/2026 6,100 0 (0%) 37,000 222.7 0 0 6,100 6,700 5,500
14/07/2026 6,100 0 (0%) 17,001 102.16 0 0 6,100 6,700 5,500
13/07/2026 6,100 0 (0%) 76,833 459.43 0 0 6,100 6,700 5,500
10/07/2026 6,100 -0.2 (-3.17%) 49,200 302.87 0 0 6,300 6,900 5,700
09/07/2026 6,300 0.1 (1.61%) 4,272 26.71 0 0 6,200 6,800 5,600
08/07/2026 6,200 0 (0%) 39,734 246.32 0 0 6,200 6,800 5,600
07/07/2026 6,200 -0.1 (-1.59%) 105,430 655.38 0 0 6,300 6,900 5,700
06/07/2026 6,300 -0.2 (-3.08%) 103,942 662.67 0 0 6,500 7,100 5,900
03/07/2026 6,500 0.1 (1.56%) 369,768 2,404.17 0 0 6,400 7,000 5,800
02/07/2026 6,400 0.1 (1.59%) 32,041 202.56 0 0 6,300 6,900 5,700
01/07/2026 6,300 0 (0%) 62,429 393.62 0 0 6,300 6,900 5,700
30/06/2026 6,300 -0.2 (-3.08%) 70,300 449.2 0 0 6,500 7,100 5,900
29/06/2026 6,500 -0.1 (-1.52%) 25,497 165.96 0 0 6,600 7,200 6,000
26/06/2026 6,600 0 (0%) 68,130 440.88 0 0 6,600 7,200 6,000
25/06/2026 6,600 0 (0%) 49,900 324.77 0 0 6,600 7,200 6,000
24/06/2026 6,600 -0.1 (-1.49%) 36,162 238.52 0 0 6,700 7,300 6,100
23/06/2026 6,700 0 (0%) 32,666 215.84 0 0 6,700 7,300 6,100
22/06/2026 6,700 0.1 (1.52%) 216,877 1,419.19 0 0 6,600 7,200 6,000
19/06/2026 6,600 -0.2 (-2.94%) 96,338 640.33 0 0 6,800 7,400 6,200
18/06/2026 6,800 -0.1 (-1.45%) 23,312 158.04 0 0 6,900 7,500 6,300
17/06/2026 6,900 0.1 (1.47%) 184,122 1,245.03 0 0 6,800 7,400 6,200
16/06/2026 6,800 -0.1 (-1.45%) 150,426 1,020.1 0 0 6,900 7,500 6,300
15/06/2026 6,900 0 (0%) 37,560 256.05 0 0 6,900 7,500 6,300
12/06/2026 6,900 0 (0%) 19,661 135.11 0 0 6,900 7,500 6,300
11/06/2026 6,900 0 (0%) 35,817 248.06 0 0 6,900 7,500 6,300
10/06/2026 6,900 0.3 (4.55%) 122,186 835.86 0 0 6,600 7,200 6,000
09/06/2026 6,600 -0.1 (-1.49%) 97,165 638.47 0 0 6,700 7,300 6,100
08/06/2026 6,700 -0.2 (-2.9%) 108,955 734.54 0 0 6,900 7,500 6,300
05/06/2026 6,900 -0.1 (-1.43%) 55,876 386.11 0 0 7,000 7,700 6,300
04/06/2026 7,000 0 (0%) 16,539 114.36 0 0 7,000 7,700 6,300
03/06/2026 7,000 -0.1 (-1.41%) 24,245 169.8 0 0 7,100 7,800 6,400
02/06/2026 7,100 0 (0%) 52,789 370.74 0 0 7,100 7,800 6,400
01/06/2026 7,100 0.1 (1.43%) 56,001 396.08 0 0 7,000 7,700 6,300
29/05/2026 7,000 -0.2 (-2.78%) 56,651 397.84 0 0 7,200 7,900 6,500
28/05/2026 7,200 0 (0%) 43,136 305.92 0 0 7,200 7,900 6,500
27/05/2026 7,200 0 (0%) 64,503 455.87 0 0 7,200 7,900 6,500
26/05/2026 7,200 -0.1 (-1.37%) 38,482 274.63 0 0 7,300 8,000 6,600
25/05/2026 7,300 0 (0%) 88,847 637.32 0 0 7,300 8,000 6,600
22/05/2026 7,300 0.1 (1.39%) 67,871 484.25 0 0 7,200 7,900 6,500
21/05/2026 7,200 0.3 (4.35%) 163,023 1,164.17 0 0 6,900 7,500 6,300
20/05/2026 6,900 0 (0%) 101,594 695.67 0 0 6,900 7,500 6,300
19/05/2026 6,900 0 (0%) 39,196 269.93 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 30,835 213.28 0 0 7,000 7,700 6,300
15/05/2026 7,000 0 (0%) 30,880 214.1 0 0 7,000 7,700 6,300
14/05/2026 7,000 0 (0%) 26,812 185.85 0 0 7,000 7,700 6,300
13/05/2026 7,000 -0.1 (-1.41%) 316,048 2,212.3 0 0 7,100 7,800 6,400
12/05/2026 7,100 0.1 (1.43%) 35,026 247.46 0 0 7,000 7,700 6,300
11/05/2026 7,000 -0.2 (-2.78%) 178,430 1,248.31 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.4 (-5.26%) 115,370 842.77 0 0 7,600 8,300 6,900
07/05/2026 7,600 0.1 (1.33%) 177,905 1,327.12 0 0 7,500 8,200 6,800
06/05/2026 7,500 -0.3 (-3.85%) 256,611 1,962.72 0 0 7,800 8,500 7,100
05/05/2026 7,800 -0.2 (-2.5%) 82,968 650.99 0 0 8,000 8,800 7,200
04/05/2026 8,000 0.2 (2.56%) 127,483 1,007.67 0 0 7,800 8,500 7,100
29/04/2026 7,800 0 (0%) 126,012 978.05 0 0 7,800 8,500 7,100
28/04/2026 7,800 -0.3 (-3.7%) 297,856 2,344.77 550,000 4,620 8,100 8,900 7,300
24/04/2026 8,100 -0.3 (-3.57%) 208,352 1,712.74 1,799,500 15,250.75 8,400 9,200 7,600
23/04/2026 8,400 -0.1 (-1.18%) 287,518 2,430.15 0 0 8,500 9,300 7,700
22/04/2026 8,500 0.1 (1.19%) 468,596 3,990.87 0 0 8,400 9,200 7,600
21/04/2026 8,400 0.2 (2.44%) 344,708 2,843.12 100,000 820 8,200 9,000 7,400
20/04/2026 8,200 -0.2 (-2.38%) 227,280 1,869.59 250,000 2,050 8,400 9,200 7,600
17/04/2026 8,400 0.6 (7.69%) 1,230,073 9,875.33 0 0 7,800 8,500 7,100
16/04/2026 7,800 -0.4 (-4.88%) 863,064 6,836. 100,000 820 8,200 9,000 7,400
15/04/2026 8,200 0.5 (6.49%) 1,379,901 11,086.43 7,869,500 62,819.9 7,700 8,400 7,000
14/04/2026 7,700 0.6 (8.45%) 1,404,934 10,573.1 3,281,040 25,064.55 7,100 7,800 6,400
13/04/2026 7,100 0.2 (2.9%) 912,593 6,377.53 1,000,000 7,000 6,900 7,500 6,300
10/04/2026 6,900 -0.1 (-1.43%) 239,217 1,648.08 0 0 7,000 7,700 6,300
09/04/2026 7,000 -0.1 (-1.41%) 133,757 944.05 0 0 7,100 7,800 6,400
08/04/2026 7,100 0.2 (2.9%) 258,701 1,799.8 443,600 3,327 6,900 7,500 6,300
07/04/2026 6,900 0 (0%) 176,509 1,202.79 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 90,912 624.33 0 0 6,900 7,500 6,300
03/04/2026 6,900 -0.1 (-1.43%) 83,485 576.9 0 0 7,000 7,700 6,300
02/04/2026 7,000 0.1 (1.45%) 202,371 1,391.84 0 0 6,900 7,500 6,300
01/04/2026 6,900 -0.2 (-2.82%) 363,551 2,511.62 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.3 (4.41%) 767,943 5,305.39 134,000 991.6 6,800 7,400 6,200
30/03/2026 6,800 -0.2 (-2.86%) 149,387 1,026.32 0 0 7,000 7,700 6,300
27/03/2026 7,000 0 (0%) 249,810 1,719.34 0 0 7,000 7,700 6,300
26/03/2026 7,000 0 (0%) 188,218 1,308.53 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 416,793 2,887.43 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 224,754 1,572.03 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.1 (-1.43%) 763,921 5,373.29 0 0 7,000 7,700 6,300
20/03/2026 7,000 0.1 (1.45%) 787,136 5,594.85 0 0 6,900 7,500 6,300
19/03/2026 6,900 0.1 (1.47%) 637,162 4,417.42 0 0 6,800 7,400 6,200
18/03/2026 6,800 0 (0%) 284,477 1,928.09 0 0 6,800 7,400 6,200
17/03/2026 6,800 0 (0%) 272,067 1,872.78 0 0 6,800 7,400 6,200
16/03/2026 6,800 0.2 (3.03%) 1,494,637 10,236.31 0 0 6,600 7,200 6,000
13/03/2026 6,600 0 (0%) 370,485 2,421.1 0 0 6,600 7,200 6,000
12/03/2026 6,600 -0.1 (-1.49%) 225,807 1,482.73 2,543,800 16,534.7 6,700 7,300 6,100
11/03/2026 6,700 0.2 (3.08%) 448,245 2,944.6 352,000 2,288 6,500 7,100 5,900
10/03/2026 6,500 0.2 (3.17%) 702,473 4,540.97 0 0 6,300 6,900 5,700
09/03/2026 6,300 -0.6 (-8.7%) 1,228,305 7,805.4 0 0 6,900 7,500 6,300
06/03/2026 6,900 0.4 (6.15%) 1,449,500 9,893.95 0 0 6,500 7,100 5,900
05/03/2026 6,500 0 (0%) 430,477 2,799.21 0 0 6,500 7,100 5,900
04/03/2026 6,500 0.2 (3.17%) 868,940 5,460.11 300,000 1,890 6,300 6,900 5,700
03/03/2026 6,300 0.3 (5%) 824,482 5,061.38 0 0 6,000 6,600 5,400
02/03/2026 6,000 -0.4 (-6.25%) 543,153 3,331.51 0 0 6,400 7,000 5,800
27/02/2026 6,400 -0.1 (-1.54%) 705,834 4,540.04 0 0 6,500 7,100 5,900
26/02/2026 6,500 0.1 (1.56%) 725,763 4,680.32 0 0 6,400 7,000 5,800
25/02/2026 6,400 -0.2 (-3.03%) 389,929 2,487.62 1,700,000 11,220 6,600 7,200 6,000
24/02/2026 6,600 0 (0%) 903,320 5,817.06 0 0 6,600 7,200 6,000

Historical Data-ko - BSC

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