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
11/09/2026 6,650 0 (0%) 712,500 4,722.48 0 0 6,650 7,110 6,190
10/09/2026 6,650 0.18 (2.78%) 377,900 2,488 0 0 6,470 6,920 6,020
09/09/2026 9,700 -0.06 (-0.61%) 1,078,200 10,576.81 0 0 9,760 10,400 9,080
08/09/2026 9,760 0.09 (0.93%) 594,300 5,792.43 0 0 9,670 10,300 9,000
07/09/2026 9,670 0.36 (3.87%) 713,100 6,816.24 0 0 9,310 9,960 8,660
04/09/2026 9,310 0.02 (0.22%) 568,200 5,355.08 0 0 9,290 9,940 8,640
03/09/2026 9,290 -0.01 (-0.11%) 415,000 3,849.48 0 0 9,300 9,950 8,650
28/08/2026 9,300 0 (0%) 221,300 2,064.55 0 0 9,300 9,950 8,650
27/08/2026 9,300 0.37 (4.14%) 676,100 6,230.63 0 0 8,930 9,550 8,310
26/08/2026 8,930 0.04 (0.45%) 551,700 4,969.66 0 0 8,890 9,510 8,270
25/08/2026 8,890 0 (0%) 679,400 6,080.55 0 0 8,890 9,510 8,270
24/08/2026 8,890 0.09 (1.02%) 543,100 4,871.33 0 0 8,800 9,410 8,190
21/08/2026 8,800 0.4 (4.76%) 657,600 5,684.66 0 0 8,400 8,980 7,820
20/08/2026 8,400 0.25 (3.07%) 404,800 3,386.29 0 0 8,150 8,720 7,580
19/08/2026 8,150 0 (0%) 386,200 3,202.57 0 0 8,150 8,720 7,580
18/08/2026 8,150 0.16 (2.%) 356,200 2,904.55 0 0 7,990 8,540 7,440
17/08/2026 7,990 0.38 (4.99%) 278,900 2,198.2 0 0 7,610 8,140 7,080
14/08/2026 7,610 -0.17 (-2.19%) 86,500 659.13 0 0 7,780 8,320 7,240
13/08/2026 7,780 -0.07 (-0.89%) 119,100 923.59 0 0 7,850 8,390 7,310
12/08/2026 7,850 0.41 (5.51%) 417,300 3,219.31 0 0 7,440 7,960 6,920
11/08/2026 7,440 -0.02 (-0.27%) 130,500 971.06 0 0 7,460 7,980 6,940
10/08/2026 7,460 0.19 (2.61%) 228,600 1,703.69 0 0 7,270 7,770 6,770
07/08/2026 7,270 0.12 (1.68%) 272,200 1,977.39 0 0 7,150 7,650 6,650
06/08/2026 7,150 0.04 (0.56%) 227,700 1,632.37 0 0 7,110 7,600 6,620
05/08/2026 7,110 0.08 (1.14%) 113,900 810.68 0 0 7,030 7,520 6,540
04/08/2026 7,030 0.09 (1.3%) 143,500 1,001.3 78,000 524.16 6,940 7,420 6,460
03/08/2026 6,940 0.08 (1.17%) 65,500 454.97 0 0 6,860 7,340 6,380
31/07/2026 6,860 0.26 (3.94%) 127,600 868.6 1,000,000 7,000 6,600 7,060 6,140
30/07/2026 6,600 0.17 (2.64%) 205,700 1,363.38 78,000 522.6 6,430 6,880 5,980
29/07/2026 6,430 -0.03 (-0.46%) 78,200 505.41 0 0 6,460 6,910 6,010
28/07/2026 6,460 -0.14 (-2.12%) 66,400 436.53 0 0 6,600 7,060 6,140
27/07/2026 6,600 -0.11 (-1.64%) 105,600 706.49 114,000 786.6 6,710 7,170 6,250
24/07/2026 6,710 0 (0%) 21,100 140.5 0 0 6,710 7,170 6,250
23/07/2026 6,710 -0.03 (-0.45%) 57,600 387.7 114,000 769.5 6,740 7,210 6,270
22/07/2026 6,740 -0.01 (-0.15%) 88,300 592.71 0 0 6,750 7,220 6,280
21/07/2026 6,750 0.04 (0.6%) 115,000 779.03 0 0 6,710 7,170 6,250
20/07/2026 6,710 -0.28 (-4.01%) 142,200 986.3 0 0 6,990 7,470 6,510
17/07/2026 6,990 0.02 (0.29%) 49,900 344.44 0 0 6,970 7,450 6,490
16/07/2026 6,970 0.17 (2.5%) 236,600 1,636.94 0 0 6,800 7,270 6,330
15/07/2026 6,800 -0.04 (-0.58%) 72,100 492.43 0 0 6,840 7,310 6,370
14/07/2026 6,840 -0.01 (-0.15%) 86,000 590.46 0 0 6,850 7,320 6,380
13/07/2026 6,850 -0.15 (-2.14%) 92,200 635.33 0 0 7,000 7,490 6,510
10/07/2026 7,000 0.11 (1.6%) 53,400 372.59 0 0 6,890 7,370 6,410
09/07/2026 6,890 -0.01 (-0.14%) 43,000 296.24 0 0 6,900 7,380 6,420
08/07/2026 6,900 -0.05 (-0.72%) 65,500 456.1 0 0 6,950 7,430 6,470
07/07/2026 6,950 -0.18 (-2.52%) 39,200 275.31 0 0 7,130 7,620 6,640
06/07/2026 7,130 0.04 (0.56%) 62,600 441.97 0 0 7,090 7,580 6,600
03/07/2026 7,090 -0.06 (-0.84%) 79,900 561.76 0 0 7,150 7,650 6,650
02/07/2026 7,150 0 (0%) 62,100 445.57 0 0 7,150 7,650 6,650
01/07/2026 7,150 0.08 (1.13%) 105,300 760.45 0 0 7,070 7,560 6,580
30/06/2026 7,070 0.01 (0.14%) 40,100 284.67 0 0 7,060 7,550 6,570
29/06/2026 7,060 -0.04 (-0.56%) 53,300 378.04 0 0 7,100 7,590 6,610
26/06/2026 7,100 0.1 (1.43%) 112,700 802.01 0 0 7,000 7,490 6,510
25/06/2026 7,000 0.12 (1.74%) 171,700 1,199.39 0 0 6,880 7,360 6,400
24/06/2026 6,880 0.08 (1.18%) 175,000 1,195.73 0 0 6,800 7,270 6,330
23/06/2026 6,800 -0.15 (-2.16%) 155,700 1,056.16 0 0 6,950 7,430 6,470
22/06/2026 6,950 -0.19 (-2.66%) 292,000 2,004.96 0 0 7,140 7,630 6,650
19/06/2026 7,140 -0.01 (-0.14%) 87,600 622.03 0 0 7,150 7,650 6,650
18/06/2026 7,150 0 (0%) 50,700 361.04 0 0 7,150 7,650 6,650
17/06/2026 7,150 0 (0%) 79,600 569.53 0 0 7,150 7,650 6,650
16/06/2026 7,150 0 (0%) 44,900 319.33 0 0 7,150 7,650 6,650
15/06/2026 7,150 0 (0%) 71,700 513.09 0 0 7,150 7,650 6,650
12/06/2026 7,150 -0.02 (-0.28%) 143,900 1,015.37 0 0 7,170 7,670 6,670
11/06/2026 7,170 -0.02 (-0.28%) 127,100 912.19 0 0 7,190 7,690 6,690
10/06/2026 7,190 0.04 (0.56%) 118,800 857.28 0 0 7,150 7,650 6,650
09/06/2026 7,150 0 (0%) 126,700 907.82 0 0 7,150 7,650 6,650
08/06/2026 7,150 -0.2 (-2.72%) 42,500 306.26 0 0 7,350 7,860 6,840
05/06/2026 7,350 0.24 (3.38%) 157,200 1,141.03 0 0 7,110 7,600 6,620
04/06/2026 7,110 -0.19 (-2.6%) 155,400 1,112.12 0 0 7,300 7,810 6,790
03/06/2026 7,300 -0.04 (-0.54%) 169,200 1,225.5 21,000 157.63 7,340 7,850 6,830
02/06/2026 7,340 -0.19 (-2.52%) 136,900 1,023.02 0 0 7,530 8,050 7,010
01/06/2026 7,530 0.06 (0.8%) 58,300 446.04 21,000 156.87 7,470 7,990 6,950
29/05/2026 7,470 -0.06 (-0.8%) 72,100 538.83 0 0 7,530 8,050 7,010
28/05/2026 7,530 -0.07 (-0.92%) 63,500 480.87 0 0 7,600 8,130 7,070
27/05/2026 7,600 -0.08 (-1.04%) 68,000 517.08 0 0 7,680 8,210 7,150
26/05/2026 7,680 0.13 (1.72%) 67,700 519.83 0 0 7,550 8,070 7,030
25/05/2026 7,550 0.12 (1.62%) 41,400 315.67 0 0 7,430 7,950 6,910
22/05/2026 7,430 -0.19 (-2.49%) 103,700 779.38 0 0 7,620 8,150 7,090
21/05/2026 7,620 0.1 (1.33%) 158,500 1,207.28 0 0 7,520 8,040 7,000
20/05/2026 7,520 -0.53 (-6.58%) 242,200 1,883.96 0 0 8,050 8,610 7,490
19/05/2026 8,050 0 (0%) 120,900 984.25 0 0 8,050 8,610 7,490
18/05/2026 8,050 -0.15 (-1.83%) 167,700 1,370.3 0 0 8,200 8,770 7,630
15/05/2026 8,200 0.19 (2.37%) 155,800 1,260.27 0 0 8,010 8,570 7,450
14/05/2026 8,010 -0.03 (-0.37%) 69,300 554.23 0 0 8,040 8,600 7,480
13/05/2026 8,040 -0.01 (-0.12%) 51,500 414.39 0 0 8,050 8,610 7,490
12/05/2026 8,050 0.11 (1.39%) 138,900 1,119.03 0 0 7,940 8,490 7,390
11/05/2026 7,940 -0.06 (-0.75%) 133,700 1,061.83 0 0 8,000 8,560 7,440
08/05/2026 8,000 -0.11 (-1.36%) 160,300 1,286.7 0 0 8,110 8,670 7,550
07/05/2026 8,110 -0.05 (-0.61%) 176,100 1,434.64 0 0 8,160 8,730 7,590
06/05/2026 8,160 -0.04 (-0.49%) 161,500 1,319.9 0 0 8,200 8,770 7,630
05/05/2026 8,200 0.08 (0.99%) 274,300 2,237.11 0 0 8,120 8,680 7,560
04/05/2026 8,120 -0.59 (-6.77%) 529,200 4,378.15 0 0 8,710 9,310 8,110
29/04/2026 8,710 0.21 (2.47%) 409,900 3,565.01 0 0 8,500 9,090 7,910
28/04/2026 8,500 0.5 (6.25%) 574,800 4,813.82 0 0 8,000 8,560 7,440
24/04/2026 8,000 -0.25 (-3.03%) 402,900 3,262.94 0 0 8,250 8,820 7,680
23/04/2026 8,250 0.2 (2.48%) 670,600 5,539.66 70,000 524.3 8,050 8,610 7,490
22/04/2026 8,050 0.48 (6.34%) 659,600 5,251.23 0 0 7,570 8,090 7,050
21/04/2026 7,570 0.24 (3.27%) 468,500 3,491.77 70,000 513.1 7,330 7,840 6,820
20/04/2026 7,330 0.03 (0.41%) 198,100 1,445.63 0 0 7,300 7,810 6,790
17/04/2026 7,300 0.05 (0.69%) 171,900 1,249.65 0 0 7,250 7,750 6,750
16/04/2026 7,250 0 (0%) 90,000 650.89 0 0 7,250 7,750 6,750
15/04/2026 7,250 0.09 (1.26%) 226,500 1,655.17 0 0 7,160 7,660 6,660
14/04/2026 7,160 -0.12 (-1.65%) 107,200 774.88 0 0 7,280 7,780 6,780
13/04/2026 7,280 -0.02 (-0.27%) 106,700 778.08 0 0 7,300 7,810 6,790
10/04/2026 7,300 0.05 (0.69%) 150,000 1,094.73 0 0 7,250 7,750 6,750
09/04/2026 7,250 0 (0%) 308,600 2,257.87 0 0 7,250 7,750 6,750
08/04/2026 7,250 0.23 (3.28%) 157,300 1,146.69 0 0 7,020 7,510 6,530
07/04/2026 7,020 0.02 (0.29%) 55,900 391.25 0 0 7,000 7,490 6,510
06/04/2026 7,000 -0.13 (-1.82%) 89,800 632.84 0 0 7,130 7,620 6,640
03/04/2026 7,130 -0.17 (-2.33%) 123,400 875.65 0 0 7,300 7,810 6,790
02/04/2026 7,300 -0.2 (-2.67%) 146,600 1,069.57 0 0 7,500 8,020 6,980
01/04/2026 7,500 0.1 (1.35%) 321,900 2,430.35 0 0 7,400 7,910 6,890
31/03/2026 7,400 0.15 (2.07%) 537,800 4,030.35 0 0 7,250 7,750 6,750
30/03/2026 7,250 0.47 (6.93%) 492,400 3,536.62 0 0 6,780 7,250 6,310
27/03/2026 6,780 0.44 (6.94%) 304,000 2,018.19 0 0 6,340 6,780 5,900
26/03/2026 6,340 -0.07 (-1.09%) 76,700 489.38 0 0 6,410 6,850 5,970
25/03/2026 6,410 0.08 (1.26%) 118,100 759.78 0 0 6,330 6,770 5,890
24/03/2026 6,330 0.19 (3.09%) 104,900 664.4 0 0 6,140 6,560 5,720
23/03/2026 6,140 -0.19 (-3.%) 121,000 755.68 0 0 6,330 6,770 5,890
20/03/2026 6,330 0 (0%) 37,600 238.75 0 0 6,330 6,770 5,890
19/03/2026 6,330 -0.04 (-0.63%) 105,700 673.3 0 0 6,370 6,810 5,930
18/03/2026 6,370 -0.03 (-0.47%) 64,600 415.08 0 0 6,400 6,840 5,960
17/03/2026 6,400 -0.06 (-0.93%) 112,600 722.96 0 0 6,460 6,910 6,010
16/03/2026 6,460 0.05 (0.78%) 132,500 870.72 0 0 6,410 6,850 5,970
13/03/2026 6,410 0.01 (0.16%) 115,700 745.32 0 0 6,400 6,840 5,960
12/03/2026 6,400 -0.18 (-2.74%) 98,700 631.47 0 0 6,580 7,040 6,120

Historical Data-ko - BSC

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