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
08/05/2026 5,360 -0.08 (-1.47%) 5,312,900 28,584.43 0 0 5,440 5,820 5,060
07/05/2026 5,440 0.02 (0.37%) 7,039,600 38,444.57 0 0 5,420 5,790 5,050
06/05/2026 5,420 0.03 (0.56%) 6,591,100 35,689.26 0 0 5,390 5,760 5,020
05/05/2026 5,390 -0.09 (-1.64%) 3,193,400 17,270.2 0 0 5,480 5,860 5,100
04/05/2026 5,480 0.05 (0.92%) 7,030,500 38,364.13 0 0 5,430 5,810 5,050
29/04/2026 5,430 0.02 (0.37%) 5,757,700 31,199.41 0 0 5,410 5,780 5,040
28/04/2026 5,410 -0.04 (-0.73%) 4,359,000 23,547.03 0 0 5,450 5,830 5,070
24/04/2026 5,450 0.03 (0.55%) 6,048,800 32,566.1 0 0 5,420 5,790 5,050
23/04/2026 5,420 -0.01 (-0.18%) 5,279,600 28,546.45 0 0 5,430 5,810 5,050
22/04/2026 5,430 -0.03 (-0.55%) 4,388,500 23,895.71 0 0 5,460 5,840 5,080
21/04/2026 5,460 -0.05 (-0.91%) 5,831,300 31,896.64 0 0 5,510 5,890 5,130
20/04/2026 5,510 -0.03 (-0.54%) 5,802,000 31,976.93 0 0 5,540 5,920 5,160
17/04/2026 5,540 0.03 (0.54%) 5,587,200 30,824.3 0 0 5,510 5,890 5,130
16/04/2026 5,510 -0.09 (-1.61%) 6,032,300 33,355.85 0 0 5,600 5,990 5,210
15/04/2026 5,600 -0.02 (-0.36%) 10,440,100 58,630.29 0 0 5,620 6,010 5,230
14/04/2026 5,620 0 (0%) 8,605,600 48,242.25 0 0 5,620 6,010 5,230
13/04/2026 5,620 0.02 (0.36%) 8,751,600 48,881.94 0 0 5,600 5,990 5,210
10/04/2026 5,600 0.06 (1.08%) 8,579,300 48,001.19 0 0 5,540 5,920 5,160
09/04/2026 5,540 0.05 (0.91%) 11,802,700 65,081.31 0 0 5,490 5,870 5,110
08/04/2026 5,490 0.17 (3.2%) 9,851,100 53,524.16 0 0 5,320 5,690 4,950
07/04/2026 5,320 0 (0%) 3,460,800 18,352.93 0 0 5,320 5,690 4,950
06/04/2026 5,320 -0.07 (-1.3%) 4,127,700 22,072.87 0 0 5,390 5,760 5,020
03/04/2026 5,390 -0.05 (-0.92%) 5,513,500 29,747.37 0 0 5,440 5,820 5,060
02/04/2026 5,440 -0.1 (-1.81%) 8,221,700 44,468.53 0 0 5,540 5,920 5,160
01/04/2026 5,540 0.02 (0.36%) 7,819,300 43,312.43 0 0 5,520 5,900 5,140
31/03/2026 5,520 0.03 (0.55%) 12,173,000 66,840.8 0 0 5,490 5,870 5,110
30/03/2026 5,490 -0.11 (-1.96%) 7,991,500 43,729.31 0 0 5,600 5,990 5,210
27/03/2026 5,600 0.25 (4.67%) 15,863,700 87,193.53 0 0 5,350 5,720 4,980
26/03/2026 5,350 -0.06 (-1.11%) 5,215,800 27,804.69 0 0 5,410 5,780 5,040
25/03/2026 5,410 0.13 (2.46%) 9,520,100 50,843.33 0 0 5,280 5,640 4,920
24/03/2026 5,280 0.18 (3.53%) 7,895,100 41,150.8 0 0 5,100 5,450 4,750
23/03/2026 5,100 -0.19 (-3.59%) 4,697,300 23,636.56 0 0 5,290 5,660 4,920
20/03/2026 5,290 -0.16 (-2.94%) 4,184,900 22,416.15 0 0 5,450 5,830 5,070
19/03/2026 5,450 0.05 (0.93%) 8,839,700 47,742.28 0 0 5,400 5,770 5,030
18/03/2026 5,400 -0.08 (-1.46%) 4,880,200 26,130.92 0 0 5,480 5,860 5,100
17/03/2026 5,480 -0.04 (-0.72%) 6,792,500 37,391.97 0 0 5,520 5,900 5,140
16/03/2026 5,520 0.02 (0.36%) 12,171,500 67,385.98 0 0 5,500 5,880 5,120
13/03/2026 5,500 0.02 (0.36%) 12,905,600 70,828.55 0 0 5,480 5,860 5,100
12/03/2026 5,480 -0.1 (-1.79%) 9,200,700 50,324.45 0 0 5,580 5,970 5,190
11/03/2026 5,580 0.1 (1.82%) 19,100,000 104,651.16 0 0 5,480 5,860 5,100
10/03/2026 5,480 0.01 (0.18%) 22,927,500 119,378.67 0 0 5,470 5,850 5,090
09/03/2026 5,470 -0.41 (-6.97%) 3,332,700 18,238.61 85,000 499.8 5,880 6,290 5,470
06/03/2026 5,880 -0.09 (-1.51%) 9,403,800 55,167.24 0 0 5,970 6,380 5,560
05/03/2026 5,970 -0.02 (-0.33%) 11,376,500 68,178.22 0 0 5,990 6,400 5,580
04/03/2026 5,990 0 (0%) 10,498,300 61,246.1 0 0 5,990 6,400 5,580
03/03/2026 5,990 0.01 (0.17%) 8,730,700 52,389.03 0 0 5,980 6,390 5,570
02/03/2026 5,980 -0.36 (-5.68%) 12,807,100 77,747.55 0 0 6,340 6,780 5,900
27/02/2026 6,340 -0.15 (-2.31%) 9,989,500 63,262.07 0 0 6,490 6,940 6,040
26/02/2026 6,490 -0.06 (-0.92%) 11,877,700 76,158.22 0 0 6,550 7,000 6,100
25/02/2026 6,550 -0.1 (-1.5%) 10,259,400 67,137.92 0 0 6,650 7,110 6,190
24/02/2026 6,650 0 (0%) 15,152,400 100,330.67 0 0 6,650 7,110 6,190
23/02/2026 6,650 0.07 (1.06%) 16,177,800 106,986.24 0 0 6,580 7,040 6,120
13/02/2026 6,580 -0.01 (-0.15%) 10,708,000 70,029.54 0 0 6,590 7,050 6,130
12/02/2026 6,590 -0.03 (-0.45%) 5,524,600 36,372.55 0 0 6,620 7,080 6,160
11/02/2026 6,620 0.16 (2.48%) 14,473,400 95,299.99 0 0 6,460 6,910 6,010
10/02/2026 6,460 -0.08 (-1.22%) 7,138,100 46,492.33 0 0 6,540 6,990 6,090
09/02/2026 6,540 0.01 (0.15%) 7,110,700 46,549.6 0 0 6,530 6,980 6,080
06/02/2026 6,530 -0.13 (-1.95%) 10,663,600 69,491.48 0 0 6,660 7,120 6,200
05/02/2026 6,660 -0.07 (-1.04%) 13,984,000 93,792.13 0 0 6,730 7,200 6,260
04/02/2026 6,730 -0.05 (-0.74%) 12,171,500 81,799.14 0 0 6,780 7,250 6,310
03/02/2026 6,780 -0.04 (-0.59%) 26,218,000 176,999.58 0 0 6,820 7,290 6,350
02/02/2026 6,820 -0.12 (-1.73%) 17,987,900 121,741.34 0 0 6,940 7,420 6,460
30/01/2026 6,940 0.06 (0.87%) 22,173,900 153,611.35 0 0 6,880 7,360 6,400
29/01/2026 6,880 0.18 (2.69%) 30,053,600 207,108.37 825,000 5,775 6,700 7,160 6,240
28/01/2026 6,700 0.02 (0.3%) 18,036,500 119,872. 0 0 6,680 7,140 6,220
27/01/2026 6,680 -0.06 (-0.89%) 15,271,400 101,018.83 0 0 6,740 7,210 6,270
26/01/2026 6,740 -0.26 (-3.71%) 11,559,300 79,559.03 430,000 3,182 7,000 7,490 6,510
23/01/2026 7,000 -0.14 (-1.96%) 18,588,700 130,214.12 0 0 7,140 7,630 6,650
22/01/2026 7,140 0.27 (3.93%) 27,921,900 194,699.07 0 0 6,870 7,350 6,390
21/01/2026 6,870 -0.17 (-2.41%) 12,818,800 88,133.52 0 0 7,040 7,530 6,550
20/01/2026 7,040 -0.03 (-0.42%) 19,673,100 138,217.1 0 0 7,070 7,560 6,580
19/01/2026 7,070 -0.03 (-0.42%) 16,469,700 115,982.99 0 0 7,100 7,590 6,610
16/01/2026 7,100 -0.08 (-1.11%) 20,422,600 144,887.77 0 0 7,180 7,680 6,680
15/01/2026 7,180 0.15 (2.13%) 26,769,800 189,124.09 0 0 7,030 7,520 6,540
14/01/2026 7,030 0.01 (0.14%) 22,153,000 154,788.3 0 0 7,020 7,510 6,530
13/01/2026 7,020 0.03 (0.43%) 23,027,300 160,875.39 0 0 6,990 7,470 6,510
12/01/2026 6,990 0.2 (2.95%) 24,026,800 163,076.69 0 0 6,790 7,260 6,320
09/01/2026 6,790 -0.3 (-4.23%) 11,244,100 77,912.3 0 0 7,090 7,580 6,600
08/01/2026 7,090 0.13 (1.87%) 13,956,600 97,888.56 0 0 6,960 7,440 6,480
07/01/2026 6,960 0.17 (2.5%) 18,269,300 124,506.46 0 0 6,790 7,260 6,320
06/01/2026 6,790 -0.06 (-0.88%) 9,043,800 61,279.02 0 0 6,850 7,320 6,380
05/01/2026 6,850 -0.04 (-0.58%) 8,599,700 58,918.71 0 0 6,890 7,370 6,410
31/12/2025 6,890 -0.01 (-0.14%) 8,315,200 56,937.38 450,000 2,889 6,900 7,380 6,420
30/12/2025 6,900 -0.06 (-0.86%) 8,427,400 57,923.7 0 0 6,960 7,440 6,480
29/12/2025 6,960 0.06 (0.87%) 11,846,600 81,185.97 0 0 6,900 7,380 6,420
26/12/2025 6,900 -0.1 (-1.43%) 8,806,700 60,284.28 0 0 7,000 7,490 6,510
25/12/2025 7,000 -0.07 (-0.99%) 8,215,100 57,769.52 0 0 7,070 7,560 6,580
24/12/2025 7,070 0 (0%) 11,476,900 80,794.79 0 0 7,070 7,560 6,580
23/12/2025 7,070 -0.09 (-1.26%) 8,542,200 60,728.48 0 0 7,160 7,660 6,660
22/12/2025 7,160 0.08 (1.13%) 11,365,300 80,946.27 0 0 7,080 7,570 6,590
19/12/2025 7,080 0.01 (0.14%) 8,029,600 56,524.92 0 0 7,070 7,560 6,580
18/12/2025 7,070 -0.03 (-0.42%) 6,140,000 43,323.73 0 0 7,100 7,590 6,610
17/12/2025 7,100 -0.02 (-0.28%) 7,016,900 49,667.95 0 0 7,120 7,610 6,630
16/12/2025 7,120 0.11 (1.57%) 9,604,000 67,772.05 0 0 7,010 7,500 6,520
15/12/2025 7,010 -0.06 (-0.85%) 5,099,600 35,753.61 0 0 7,070 7,560 6,580
12/12/2025 7,070 -0.3 (-4.07%) 6,642,000 47,660.45 0 0 7,370 7,880 6,860
11/12/2025 7,370 -0.01 (-0.14%) 6,169,900 45,666.14 10,000,000 77,000 7,380 7,890 6,870
10/12/2025 7,380 0.15 (2.07%) 6,233,500 45,215.91 0 0 7,230 7,730 6,730
09/12/2025 7,230 -0.09 (-1.23%) 11,649,200 83,978.75 0 0 7,320 7,830 6,810
08/12/2025 7,320 -0.11 (-1.48%) 9,877,200 72,516.1 0 0 7,430 7,950 6,910
05/12/2025 7,430 -0.14 (-1.85%) 10,661,100 80,221.26 0 0 7,570 8,090 7,050
04/12/2025 7,570 0.06 (0.8%) 11,110,600 83,879.79 130,000 936 7,510 8,030 6,990
03/12/2025 7,510 0.07 (0.94%) 14,337,300 106,800.95 0 0 7,440 7,960 6,920
02/12/2025 7,440 -0.06 (-0.8%) 9,145,900 67,611.7 0 0 7,500 8,020 6,980
01/12/2025 7,500 -0.01 (-0.13%) 10,374,700 77,715.76 0 0 7,510 8,030 6,990
28/11/2025 7,510 -0.03 (-0.4%) 15,650,300 117,364.87 0 0 7,540 8,060 7,020
27/11/2025 7,540 0.05 (0.67%) 13,660,800 103,228.29 0 0 7,490 8,010 6,970
26/11/2025 7,490 -0.09 (-1.19%) 13,791,500 103,650.45 0 0 7,580 8,110 7,050
25/11/2025 7,580 -0.18 (-2.32%) 11,314,800 86,639.37 700,000 5,430.25 7,760 8,300 7,220
24/11/2025 7,760 0.2 (2.65%) 16,673,100 128,713.47 500,000 3,780 7,560 8,080 7,040
21/11/2025 7,560 0.01 (0.13%) 9,953,100 74,615.21 400,000 3,020 7,550 8,070 7,030
20/11/2025 7,550 -0.02 (-0.26%) 8,627,600 64,762.39 0 0 7,570 8,090 7,050
19/11/2025 7,570 -0.15 (-1.94%) 7,914,600 60,010.65 0 0 7,720 8,260 7,180
18/11/2025 7,720 -0.07 (-0.9%) 8,679,400 66,731.16 0 0 7,790 8,330 7,250
17/11/2025 7,790 0.19 (2.5%) 16,141,500 125,167.53 0 0 7,600 8,130 7,070
14/11/2025 7,600 0.1 (1.33%) 10,096,700 76,211.15 0 0 7,500 8,020 6,980
13/11/2025 7,500 -0.19 (-2.47%) 6,328,200 47,885.43 0 0 7,690 8,220 7,160
12/11/2025 7,690 0.49 (6.81%) 13,798,800 103,297.12 0 0 7,200 7,700 6,700
11/11/2025 7,200 -0.41 (-5.39%) 10,706,600 78,924.53 0 0 7,610 8,140 7,080
10/11/2025 7,610 -0.25 (-3.18%) 12,572,000 95,457.18 0 0 7,860 8,410 7,310

Historical Data-ko - BSC

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