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
09/10/2026 5,500 -0.6 (-9.84%) 6,700 40.03 0 0 6,100 7,000 5,200
08/10/2026 5,800 -0.5 (-7.94%) 11,314 68.94 0 0 6,300 7,200 5,400
07/10/2026 6,200 0.3 (5.08%) 5,216 32.79 0 0 5,900 6,700 5,100
06/10/2026 5,500 -0.2 (-3.51%) 3,300 19.62 0 0 5,700 6,500 4,900
05/10/2026 6,000 0 (0%) 7,824 44.49 0 0 6,000 6,900 5,100
02/10/2026 6,000 0 (0%) 14,821 88.23 0 0 6,000 6,900 5,100
01/10/2026 5,900 -0.2 (-3.28%) 5,705 34.01 0 0 6,100 7,000 5,200
30/09/2026 6,100 0.1 (1.67%) 4,504 27.27 0 0 6,000 6,900 5,100
29/09/2026 6,200 0.3 (5.08%) 23,024 139.16 0 0 5,900 6,700 5,100
28/09/2026 5,800 0 (0%) 12,115 71.22 0 0 5,800 6,600 5,000
25/09/2026 5,800 -0.2 (-3.33%) 23,800 138.32 0 0 6,000 6,900 5,100
24/09/2026 6,000 0 (0%) 2,610 15.66 0 0 6,000 6,900 5,100
23/09/2026 5,900 0 (0%) 8,603 51.62 0 0 5,900 6,700 5,100
22/09/2026 5,900 -0.1 (-1.67%) 20,400 119.46 0 0 6,000 6,900 5,100
21/09/2026 5,800 -0.1 (-1.69%) 13,205 78.67 0 0 5,900 6,700 5,100
18/09/2026 5,800 -0.2 (-3.33%) 32,213 190.67 0 0 6,000 6,900 5,100
17/09/2026 6,100 0.1 (1.67%) 12,100 72.9 0 0 6,000 6,900 5,100
16/09/2026 6,000 0 (0%) 11,110 66.66 0 0 6,000 6,900 5,100
15/09/2026 6,000 -0.2 (-3.23%) 14,121 85.4 0 0 6,200 7,100 5,300
14/09/2026 6,200 0.2 (3.33%) 14,203 87.35 0 0 6,000 6,900 5,100
11/09/2026 5,900 -0.2 (-3.28%) 6,213 37.28 0 0 6,100 7,000 5,200
10/09/2026 6,100 0 (0%) 2,610 15.91 0 0 6,100 7,000 5,200
09/09/2026 6,100 0 (0%) 200 1.22 0 0 6,100 7,000 5,200
08/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/09/2026 6,000 -0.3 (-4.76%) 1,747 10.67 0 0 6,300 7,200 5,400
04/09/2026 6,400 -0.1 (-1.54%) 3,000 19 0 0 6,500 7,400 5,600
03/09/2026 6,500 0.2 (3.17%) 200 1.3 0 0 6,300 7,200 5,400
28/08/2026 6,300 0 (0%) 1,425 9. 0 0 6,300 7,200 5,400
27/08/2026 6,300 -0.5 (-7.35%) 8,702 54.67 0 0 6,800 7,800 5,800
26/08/2026 6,700 0 (0%) 23,900 161.63 0 0 6,700 7,700 5,700
25/08/2026 6,800 0.2 (3.03%) 3,900 25.97 0 0 6,600 7,500 5,700
24/08/2026 6,600 -0.1 (-1.49%) 18,800 124.05 0 0 6,700 7,700 5,700
21/08/2026 6,800 0.5 (7.94%) 22,500 150.04 350,000 1,925 6,300 7,200 5,400
20/08/2026 6,200 0.2 (3.33%) 3,300 20.87 80,000 408 6,000 6,900 5,100
19/08/2026 6,200 0.1 (1.64%) 37,003 222.93 0 0 6,100 7,000 5,200
18/08/2026 6,200 0.2 (3.33%) 13,200 80.97 0 0 6,000 6,900 5,100
17/08/2026 5,900 -0.2 (-3.28%) 11,501 68.86 0 0 6,100 7,000 5,200
14/08/2026 6,000 -0.4 (-6.25%) 70,701 430.99 0 0 6,400 7,300 5,500
13/08/2026 6,100 -0.9 (-12.86%) 89,534 568.9 120,000 720 7,000 8,000 6,000
12/08/2026 7,100 0.2 (2.9%) 33,721 237.34 241,800 1,450.8 6,900 7,900 5,900
11/08/2026 7,200 0.5 (7.46%) 600 4.12 0 0 6,700 7,700 5,700
10/08/2026 6,700 -0.3 (-4.29%) 6,200 41.67 0 0 7,000 8,000 6,000
07/08/2026 6,800 -0.2 (-2.86%) 707 4.93 0 0 7,000 8,000 6,000
06/08/2026 7,000 0.2 (2.94%) 1,320 9.2 0 0 6,800 7,800 5,800
05/08/2026 6,900 0 (0%) 3,000 20.45 0 0 6,900 7,900 5,900
04/08/2026 6,800 -0.3 (-4.23%) 26,500 183.93 0 0 7,100 8,100 6,100
03/08/2026 7,100 0 (0%) 23,757 169.42 0 0 7,100 8,100 6,100
31/07/2026 7,100 -0.1 (-1.39%) 24,218 172.37 0 0 7,200 8,200 6,200
30/07/2026 7,300 0.3 (4.29%) 28,600 206.35 0 0 7,000 8,000 6,000
29/07/2026 6,900 0 (0%) 15,511 108.68 0 0 6,900 7,900 5,900
28/07/2026 7,000 0.2 (2.94%) 20,100 137.96 0 0 6,800 7,800 5,800
27/07/2026 6,800 -0.7 (-9.33%) 16,102 109.32 0 0 7,500 8,600 6,400
24/07/2026 7,500 0.1 (1.35%) 8,554 63.78 0 0 7,400 8,500 6,300
23/07/2026 7,400 -0.2 (-2.63%) 50,127 369.95 0 0 7,600 8,700 6,500
22/07/2026 7,700 0.4 (5.48%) 31,583 240.57 0 0 7,300 8,300 6,300
21/07/2026 7,300 -0.3 (-3.95%) 70,500 512.26 0 0 7,600 8,700 6,500
20/07/2026 7,400 -0.6 (-7.5%) 54,114 410.33 600,000 4,080 8,000 9,200 6,800
17/07/2026 8,000 0.3 (3.9%) 64,906 517.38 308,000 2,032.8 7,700 8,800 6,600
16/07/2026 8,300 -0.4 (-4.6%) 186,995 1,431.6 0 0 8,700 10,000 7,400
15/07/2026 8,400 0.3 (3.7%) 39,152 342.18 0 0 8,100 9,300 6,900
14/07/2026 8,200 1 (13.89%) 194,955 1,581.61 0 0 7,200 8,200 6,200
13/07/2026 7,200 -0.1 (-1.37%) 22,700 164.55 0 0 7,300 8,300 6,300
10/07/2026 7,400 0.2 (2.78%) 37,868 274.77 0 0 7,200 8,200 6,200
09/07/2026 7,200 -0.1 (-1.37%) 36,802 263.46 0 0 7,300 8,300 6,300
08/07/2026 7,300 0 (0%) 21,002 153.07 0 0 7,300 8,300 6,300
07/07/2026 7,300 0.1 (1.39%) 24,002 175.96 0 0 7,200 8,200 6,200
06/07/2026 7,100 -0.2 (-2.74%) 26,507 190.83 0 0 7,300 8,300 6,300
03/07/2026 7,400 0.2 (2.78%) 11,362 82.96 0 0 7,200 8,200 6,200
02/07/2026 7,200 0 (0%) 12,601 90.82 0 0 7,200 8,200 6,200
01/07/2026 7,100 -0.1 (-1.39%) 7,802 56.05 0 0 7,200 8,200 6,200
30/06/2026 7,400 0.3 (4.23%) 5,609 40.53 0 0 7,100 8,100 6,100
29/06/2026 7,000 0 (0%) 5,900 42.01 0 0 7,000 8,000 6,000
26/06/2026 7,000 0.1 (1.45%) 200 1.39 0 0 6,900 7,900 5,900
25/06/2026 6,700 -0.3 (-4.29%) 18,007 123.77 0 0 7,000 8,000 6,000
24/06/2026 7,100 0.2 (2.9%) 15,300 106.59 0 0 6,900 7,900 5,900
23/06/2026 6,900 0.4 (6.15%) 5,346 36.65 0 0 6,500 7,400 5,600
22/06/2026 6,800 0 (0%) 10,100 65.28 0 0 6,800 7,800 5,800
19/06/2026 6,700 -0.1 (-1.47%) 5,000 33.8 0 0 6,800 7,800 5,800
18/06/2026 6,800 0 (0%) 2,200 14.96 0 0 6,800 7,800 5,800
17/06/2026 6,800 0 (0%) 8,601 58.78 0 0 6,800 7,800 5,800
16/06/2026 6,900 0 (0%) 13,202 89.96 0 0 6,900 7,900 5,900
15/06/2026 6,800 0.6 (9.68%) 13,706 93.9 0 0 6,200 7,100 5,300
12/06/2026 6,300 0.1 (1.61%) 4,800 29.93 0 0 6,200 7,100 5,300
11/06/2026 6,200 -0.1 (-1.59%) 2,051 12.74 0 0 6,300 7,200 5,400
10/06/2026 6,300 0 (0%) 7,101 44.74 0 0 6,300 7,200 5,400
09/06/2026 6,300 0.1 (1.61%) 17,400 109.2 0 0 6,200 7,100 5,300
08/06/2026 6,200 -0.1 (-1.59%) 10,617 65.41 0 0 6,300 7,200 5,400
05/06/2026 6,200 0 (0%) 2,900 18.19 0 0 6,200 7,100 5,300
04/06/2026 6,100 -0.2 (-3.17%) 7,400 45.87 0 0 6,300 7,200 5,400
03/06/2026 6,300 -0.1 (-1.56%) 4,102 25.84 0 0 6,400 7,300 5,500
02/06/2026 6,400 0.1 (1.59%) 7,951 50.59 0 0 6,300 7,200 5,400
01/06/2026 6,300 0.2 (3.28%) 26,234 165.41 0 0 6,100 7,000 5,200
29/05/2026 6,100 0.2 (3.39%) 43,500 263.87 0 0 5,900 6,700 5,100
28/05/2026 5,900 0.2 (3.51%) 19,311 113.76 0 0 5,700 6,500 4,900
27/05/2026 5,600 -0.1 (-1.75%) 9,100 51.78 0 0 5,700 6,500 4,900
26/05/2026 5,600 0 (0%) 5,100 28.86 900,000 4,320 5,600 6,400 4,800
25/05/2026 5,600 0 (0%) 18,601 104.19 0 0 5,600 6,400 4,800
22/05/2026 5,500 0 (0%) 9,839 54.67 0 0 5,500 6,300 4,700
21/05/2026 5,400 0 (0%) 2,412 13.21 0 0 5,400 6,200 4,600
20/05/2026 5,300 0 (0%) 5,503 29.81 0 0 5,300 6,000 4,600
19/05/2026 5,300 0 (0%) 2,200 11.72 0 0 5,300 6,000 4,600
18/05/2026 5,200 -0.3 (-5.45%) 7,500 39.52 0 0 5,500 6,300 4,700
15/05/2026 5,500 0 (0%) 8,903 48.97 0 0 5,500 6,300 4,700
14/05/2026 5,400 0 (0%) 10,808 59.49 0 0 5,400 6,200 4,600
13/05/2026 5,400 0.1 (1.89%) 10,000 54.19 0 0 5,300 6,000 4,600
12/05/2026 5,300 0 (0%) 69 0.35 0 0 5,300 6,000 4,600
11/05/2026 5,200 -0.1 (-1.89%) 7,650 40.66 0 0 5,300 6,000 4,600
08/05/2026 5,400 -0.2 (-3.57%) 3,207 17.04 0 0 5,600 6,400 4,800
07/05/2026 5,600 0.6 (12%) 104 0.58 0 0 5,000 5,700 4,300
06/05/2026 5,000 -0.5 (-9.09%) 3,074 15.37 0 0 5,500 6,300 4,700
05/05/2026 5,500 0 (0%) 97 0.48 0 0 5,500 6,300 4,700
04/05/2026 5,500 0 (0%) 700 3.85 0 0 5,500 6,300 4,700
29/04/2026 5,600 0.1 (1.82%) 814 4.45 0 0 5,500 6,300 4,700
28/04/2026 5,500 0 (0%) 8,609 47.03 0 0 5,500 6,300 4,700
24/04/2026 5,500 0.2 (3.77%) 1,900 10.45 0 0 5,300 6,000 4,600
23/04/2026 5,000 -0.6 (-10.71%) 7,501 39.74 0 0 5,600 6,400 4,800
22/04/2026 5,500 -0.1 (-1.79%) 12,231 67.96 0 0 5,600 6,400 4,800
21/04/2026 5,600 0 (0%) 46,400 259.83 0 0 5,600 6,400 4,800
20/04/2026 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,800 4,400
17/04/2026 5,000 -0.5 (-9.09%) 9,239 47.11 0 0 5,500 6,300 4,700
16/04/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
15/04/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
14/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/04/2026 5,500 0 (0%) 106 0.58 0 0 5,500 6,300 4,700
10/04/2026 5,500 0.1 (1.85%) 1,202 6.61 0 0 5,400 6,200 4,600

Historical Data-ko - BSC

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