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
19/06/2026 6,900 0 (0%) 27,602 188.85 0 0 6,900 7,500 6,300
18/06/2026 6,900 0.1 (1.47%) 61,609 422.86 0 0 6,800 7,400 6,200
17/06/2026 6,800 0 (0%) 42,202 288.72 0 0 6,800 7,400 6,200
16/06/2026 6,800 0.1 (1.49%) 28,800 195 0 0 6,700 7,300 6,100
15/06/2026 6,700 0.1 (1.52%) 4,202 28.17 0 0 6,600 7,200 6,000
12/06/2026 6,600 0.1 (1.54%) 23,100 151.33 0 0 6,500 7,100 5,900
11/06/2026 6,500 -0.1 (-1.52%) 31,000 201.32 0 0 6,600 7,200 6,000
10/06/2026 6,600 0 (0%) 31,202 205.93 0 0 6,600 7,200 6,000
09/06/2026 6,600 -0.1 (-1.49%) 38,437 249.18 0 0 6,700 7,300 6,100
08/06/2026 6,700 -0.2 (-2.9%) 20,800 139.94 0 0 6,900 7,500 6,300
05/06/2026 6,900 0 (0%) 5,900 40.24 0 0 6,900 7,500 6,300
04/06/2026 6,900 0 (0%) 21,902 149.49 0 0 6,900 7,500 6,300
03/06/2026 6,900 -0.1 (-1.43%) 10,403 72.06 0 0 7,000 7,700 6,300
02/06/2026 7,000 0.1 (1.45%) 8,901 61.52 0 0 6,900 7,500 6,300
01/06/2026 6,900 -0.1 (-1.43%) 2,308 15.93 0 0 7,000 7,700 6,300
29/05/2026 7,000 0 (0%) 25,501 176.69 0 0 7,000 7,700 6,300
28/05/2026 7,000 -0.2 (-2.78%) 12,306 85.97 0 0 7,200 7,900 6,500
27/05/2026 7,200 0.2 (2.86%) 12,503 87.23 0 0 7,000 7,700 6,300
26/05/2026 7,000 -0.1 (-1.41%) 14,516 101.58 0 0 7,100 7,800 6,400
25/05/2026 7,100 -0.1 (-1.39%) 21,113 148.41 0 0 7,200 7,900 6,500
22/05/2026 7,200 0.1 (1.41%) 36,201 254.6 0 0 7,100 7,800 6,400
21/05/2026 7,100 0.2 (2.9%) 21,303 149.61 0 0 6,900 7,500 6,300
20/05/2026 6,900 -0.4 (-5.48%) 103,369 726.42 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.4 (5.8%) 360,307 2,651.85 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 58,904 401. 0 0 7,000 7,700 6,300
15/05/2026 7,000 -0.1 (-1.41%) 40,703 287.68 0 0 7,100 7,800 6,400
14/05/2026 7,100 0 (0%) 26,640 188.6 0 0 7,100 7,800 6,400
13/05/2026 7,100 -0.1 (-1.39%) 44,402 313.59 0 0 7,200 7,900 6,500
12/05/2026 7,200 0.5 (7.46%) 394,913 2,822.87 0 0 6,700 7,300 6,100
11/05/2026 6,700 0.2 (3.08%) 77,323 520.34 0 0 6,500 7,100 5,900
08/05/2026 6,500 -0.2 (-2.99%) 11,807 77.78 0 0 6,700 7,300 6,100
07/05/2026 6,700 0.1 (1.52%) 235,551 1,590.64 0 0 6,600 7,200 6,000
06/05/2026 6,600 0.2 (3.13%) 64,621 418.39 0 0 6,400 7,000 5,800
05/05/2026 6,400 0.1 (1.59%) 135,300 842.75 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.1 (-1.56%) 24,903 157.68 0 0 6,400 7,000 5,800
29/04/2026 6,400 0.1 (1.59%) 166,300 1,029.24 0 0 6,300 6,900 5,700
28/04/2026 6,300 -0.1 (-1.56%) 153,961 956.3 0 0 6,400 7,000 5,800
24/04/2026 6,400 -0.1 (-1.54%) 43,207 276.52 0 0 6,500 7,100 5,900
23/04/2026 6,500 0 (0%) 32,401 209.92 0 0 6,500 7,100 5,900
22/04/2026 6,500 -0.1 (-1.52%) 26,632 173.18 0 0 6,600 7,200 6,000
21/04/2026 6,600 0.1 (1.54%) 36,808 240.01 0 0 6,500 7,100 5,900
20/04/2026 6,500 0 (0%) 17,202 111.56 0 0 6,500 7,100 5,900
17/04/2026 6,500 0.1 (1.56%) 23,268 150.39 0 0 6,400 7,000 5,800
16/04/2026 6,400 -0.1 (-1.54%) 88,703 579.99 0 0 6,500 7,100 5,900
15/04/2026 6,500 0 (0%) 94,301 613.46 0 0 6,500 7,100 5,900
14/04/2026 6,500 0 (0%) 99,052 644.82 0 0 6,500 7,100 5,900
13/04/2026 6,500 -0.2 (-2.99%) 238,010 1,551.29 0 0 6,700 7,300 6,100
10/04/2026 6,700 -0.2 (-2.9%) 202,978 1,371.28 0 0 6,900 7,500 6,300
09/04/2026 6,900 -0.2 (-2.82%) 63,800 444.49 0 0 7,100 7,800 6,400
08/04/2026 7,100 0.1 (1.43%) 190,673 1,351.6 0 0 7,000 7,700 6,300
07/04/2026 7,000 0.1 (1.45%) 12,700 87.4 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 25,000 171.13 0 0 6,900 7,500 6,300
03/04/2026 6,900 -0.1 (-1.43%) 24,100 167.32 0 0 7,000 7,700 6,300
02/04/2026 7,000 0 (0%) 33,411 230.97 0 0 7,000 7,700 6,300
01/04/2026 7,000 -0.1 (-1.41%) 104,650 731.07 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.2 (2.9%) 176,101 1,223.13 0 0 6,900 7,500 6,300
30/03/2026 6,900 -0.2 (-2.82%) 65,600 454.44 0 0 7,100 7,800 6,400
27/03/2026 7,100 0.1 (1.43%) 104,533 726.14 0 0 7,000 7,700 6,300
26/03/2026 7,000 0 (0%) 40,002 276.49 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 96,200 676.68 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 38,500 266.82 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.4 (-5.48%) 62,541 436.82 0 0 7,300 8,000 6,600
20/03/2026 7,300 0 (0%) 20,100 145.24 0 0 7,300 8,000 6,600
19/03/2026 7,300 0 (0%) 31,025 223.98 0 0 7,300 8,000 6,600
18/03/2026 7,300 -0.2 (-2.67%) 114,400 838.81 0 0 7,500 8,200 6,800
17/03/2026 7,500 0.1 (1.35%) 133,701 1,020.36 0 0 7,400 8,100 6,700
16/03/2026 7,400 0 (0%) 68,700 505.07 0 0 7,400 8,100 6,700
13/03/2026 7,400 0 (0%) 41,000 297.63 0 0 7,400 8,100 6,700
12/03/2026 7,400 -0.1 (-1.33%) 29,061 213.08 0 0 7,500 8,200 6,800
11/03/2026 7,500 0.1 (1.35%) 50,624 374.77 0 0 7,400 8,100 6,700
10/03/2026 7,400 0.2 (2.78%) 103,200 761.64 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.7 (-8.86%) 194,728 1,411.16 0 0 7,900 8,600 7,200
06/03/2026 7,900 0.1 (1.28%) 75,600 586.19 0 0 7,800 8,500 7,100
05/03/2026 7,800 -0.1 (-1.27%) 104,269 827.27 0 0 7,900 8,600 7,200
04/03/2026 7,900 -0.1 (-1.25%) 146,900 1,132.42 0 0 8,000 8,800 7,200
03/03/2026 8,000 0 (0%) 52,100 414.17 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.1 (-1.23%) 155,312 1,214.33 0 0 8,100 8,900 7,300
27/02/2026 8,100 -0.1 (-1.22%) 156,940 1,267.42 0 0 8,200 9,000 7,400
26/02/2026 8,200 0 (0%) 41,501 336.53 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 27,100 219.64 0 0 8,200 9,000 7,400
24/02/2026 8,200 -0.1 (-1.2%) 96,800 787.34 0 0 8,300 9,100 7,500
23/02/2026 8,300 0.2 (2.47%) 14,301 118.03 0 0 8,100 8,900 7,300
13/02/2026 8,100 0 (0%) 2,603 21.21 0 0 8,100 8,900 7,300
12/02/2026 8,100 0 (0%) 14,100 114.22 0 0 8,100 8,900 7,300
11/02/2026 8,100 0 (0%) 14,900 120.71 0 0 8,100 8,900 7,300
10/02/2026 8,100 0 (0%) 25,703 208.01 0 0 8,100 8,900 7,300
09/02/2026 8,100 0 (0%) 35,000 280.7 0 0 8,100 8,900 7,300
06/02/2026 8,100 -0.1 (-1.22%) 124,800 1,006.65 0 0 8,200 9,000 7,400
05/02/2026 8,200 -0.1 (-1.2%) 141,070 1,156.71 0 0 8,300 9,100 7,500
04/02/2026 8,300 0.1 (1.22%) 71,800 591.8 0 0 8,200 9,000 7,400
03/02/2026 8,200 0 (0%) 205,000 1,666.47 0 0 8,200 9,000 7,400
02/02/2026 8,200 -0.1 (-1.2%) 143,560 1,158.71 0 0 8,300 9,100 7,500
30/01/2026 8,300 0.1 (1.22%) 39,900 329.16 0 0 8,200 9,000 7,400
29/01/2026 8,200 -0.1 (-1.2%) 41,211 340.18 0 0 8,300 9,100 7,500
28/01/2026 8,300 0 (0%) 56,212 466.03 0 0 8,300 9,100 7,500
27/01/2026 8,300 0 (0%) 79,603 657.55 0 0 8,300 9,100 7,500
26/01/2026 8,300 -0.1 (-1.19%) 231,002 1,912.76 0 0 8,400 9,200 7,600
23/01/2026 8,400 -0.1 (-1.18%) 54,100 456 0 0 8,500 9,300 7,700
22/01/2026 8,500 0.1 (1.19%) 123,106 1,051.92 0 0 8,400 9,200 7,600
21/01/2026 8,400 0.1 (1.2%) 259,300 2,144.03 0 0 8,300 9,100 7,500
20/01/2026 8,300 -0.1 (-1.19%) 98,409 822.8 0 0 8,400 9,200 7,600
19/01/2026 8,400 -0.1 (-1.18%) 128,903 1,086.52 0 0 8,500 9,300 7,700
16/01/2026 8,500 0 (0%) 255,500 2,168.36 0 0 8,500 9,300 7,700
15/01/2026 8,500 -0.1 (-1.16%) 70,140 596.68 0 0 8,600 9,400 7,800
14/01/2026 8,600 0 (0%) 173,700 1,478.94 0 0 8,600 9,400 7,800
13/01/2026 8,600 0 (0%) 383,700 3,275.19 0 0 8,600 9,400 7,800
12/01/2026 8,600 0.1 (1.18%) 140,000 1,225.1 0 0 8,500 9,300 7,700
09/01/2026 8,500 -0.1 (-1.16%) 197,401 1,678.95 0 0 8,600 9,400 7,800
08/01/2026 8,600 -0.1 (-1.15%) 45,050 389.07 0 0 8,700 9,500 7,900
07/01/2026 8,700 -0.1 (-1.14%) 177,303 1,543.37 0 0 8,800 9,600 8,000
06/01/2026 8,800 -0.3 (-3.3%) 317,000 2,759.75 0 0 9,100 10,000 8,200
05/01/2026 9,100 -0.6 (-6.19%) 138,471 1,264.22 0 0 9,700 10,600 8,800
31/12/2025 9,700 0.5 (5.43%) 606,252 5,781.46 0 0 9,200 10,100 8,300
30/12/2025 9,200 0.3 (3.37%) 163,500 1,494.04 0 0 8,900 9,700 8,100
29/12/2025 8,900 0.1 (1.14%) 133,610 1,190.14 0 0 8,800 9,600 8,000
26/12/2025 8,800 0 (0%) 44,890 386.41 0 0 8,800 9,600 8,000
25/12/2025 8,800 -0.1 (-1.12%) 19,629 174.54 0 0 8,900 9,700 8,100
24/12/2025 8,900 0.2 (2.3%) 91,814 810.22 0 0 8,700 9,500 7,900
23/12/2025 8,700 0 (0%) 130,000 1,130.11 0 0 8,700 9,500 7,900
22/12/2025 8,700 0.1 (1.16%) 23,620 203.8 0 0 8,600 9,400 7,800

Historical Data-ko - BSC

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