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
04/06/2026 6,700 0.6 (9.84%) 23,239 155.7 0 0 6,100 6,700 5,500
03/06/2026 6,100 0.5 (8.93%) 8,285 50.54 0 0 5,600 6,100 5,100
02/06/2026 5,600 0.5 (9.8%) 11,206 62.75 0 0 5,100 5,600 4,600
01/06/2026 5,100 0.4 (8.51%) 4,400 22.22 0 0 4,700 5,100 4,300
29/05/2026 4,700 0.4 (9.3%) 12,910 59.24 0 0 4,300 4,700 3,900
28/05/2026 4,300 0.1 (2.38%) 700 2.97 0 0 4,200 4,600 3,800
27/05/2026 4,200 -0.3 (-6.67%) 1,520 6.62 0 0 4,500 4,900 4,100
26/05/2026 4,500 -0.1 (-2.17%) 6,400 28.8 0 0 4,600 5,000 4,200
25/05/2026 4,600 -0.1 (-2.13%) 25,200 108.69 0 0 4,700 5,100 4,300
22/05/2026 4,700 -0.3 (-6%) 2,500 11.93 0 0 5,000 5,500 4,500
21/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
20/05/2026 5,000 0.3 (6.38%) 2,000 10.01 0 0 4,700 5,100 4,300
19/05/2026 4,700 -0.4 (-7.84%) 8,429 41.88 0 0 5,100 5,600 4,600
18/05/2026 5,100 -0.1 (-1.92%) 1,300 6.66 0 0 5,200 5,700 4,700
15/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
14/05/2026 5,200 0 (0%) 900 4.68 0 0 5,200 5,700 4,700
13/05/2026 5,200 0 (0%) 900 4.68 0 0 5,200 5,700 4,700
12/05/2026 5,200 -0.1 (-1.89%) 200 1.05 0 0 5,300 5,800 4,800
11/05/2026 5,300 0.1 (1.92%) 140 0.74 0 0 5,200 5,700 4,700
08/05/2026 5,200 0 (0%) 201 1.05 0 0 5,200 5,700 4,700
07/05/2026 5,200 0 (0%) 200 1.04 0 0 5,200 5,700 4,700
06/05/2026 5,200 -0.1 (-1.89%) 900 4.69 0 0 5,300 5,800 4,800
05/05/2026 5,300 0 (0%) 1,100 5.83 0 0 5,300 5,800 4,800
04/05/2026 5,300 0.1 (1.92%) 600 3.18 0 0 5,200 5,700 4,700
29/04/2026 5,200 -0.1 (-1.89%) 2,600 13.71 0 0 5,300 5,800 4,800
28/04/2026 5,300 0 (0%) 100 0.53 0 0 5,300 5,800 4,800
24/04/2026 5,300 -0.1 (-1.85%) 920 4.94 0 0 5,400 5,900 4,900
23/04/2026 5,400 -0.1 (-1.82%) 1,100 5.97 0 0 5,500 6,000 5,000
22/04/2026 5,500 0.1 (1.85%) 7,230 39.27 0 0 5,400 5,900 4,900
21/04/2026 5,400 0.1 (1.89%) 6,300 33.88 0 0 5,300 5,800 4,800
20/04/2026 5,300 0 (0%) 2,310 12.24 0 0 5,300 5,800 4,800
17/04/2026 5,300 -0.1 (-1.85%) 4,100 22.09 0 0 5,400 5,900 4,900
16/04/2026 5,400 0.1 (1.89%) 5,200 27.84 0 0 5,300 5,800 4,800
15/04/2026 5,300 0 (0%) 5,100 27.03 0 0 5,300 5,800 4,800
14/04/2026 5,300 0 (0%) 2,800 14.84 0 0 5,300 5,800 4,800
13/04/2026 5,300 0 (0%) 3,100 16.41 0 0 5,300 5,800 4,800
10/04/2026 5,300 0 (0%) 2,100 10.93 0 0 5,300 5,800 4,800
09/04/2026 5,300 0 (0%) 8,600 44.4 0 0 5,300 5,800 4,800
08/04/2026 5,300 0 (0%) 6,211 32.69 0 0 5,300 5,800 4,800
07/04/2026 5,300 0.1 (1.92%) 5,300 27.64 0 0 5,200 5,700 4,700
06/04/2026 5,200 0 (0%) 4,500 23.2 0 0 5,200 5,700 4,700
03/04/2026 5,200 0.1 (1.96%) 3,500 18.2 0 0 5,100 5,600 4,600
02/04/2026 5,100 -0.1 (-1.92%) 3,970 20.61 0 0 5,200 5,700 4,700
01/04/2026 5,200 -0.3 (-5.45%) 5,500 28.81 0 0 5,500 6,000 5,000
31/03/2026 5,500 0.4 (7.84%) 4,410 23.26 0 0 5,100 5,600 4,600
30/03/2026 5,100 0.3 (6.25%) 15,700 77.99 0 0 4,800 5,200 4,400
27/03/2026 4,800 0.2 (4.35%) 600 2.83 0 0 4,600 5,000 4,200
26/03/2026 4,600 -0.1 (-2.13%) 400 1.85 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 5,600 26.11 0 0 4,700 5,100 4,300
24/03/2026 4,700 -0.1 (-2.08%) 3,300 15.57 0 0 4,800 5,200 4,400
23/03/2026 4,800 -0.2 (-4%) 2,500 11.9 0 0 5,000 5,500 4,500
20/03/2026 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,200 4,400
19/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
18/03/2026 4,800 -0.2 (-4%) 100 0.48 0 0 5,000 5,500 4,500
17/03/2026 5,000 0.2 (4.17%) 2,276 11.25 0 0 4,800 5,200 4,400
16/03/2026 4,800 -0.2 (-4%) 4,710 23.43 0 0 5,000 5,500 4,500
13/03/2026 5,000 -0.1 (-1.96%) 1,592 8.06 0 0 5,100 5,600 4,600
12/03/2026 5,100 0 (0%) 6,530 32.61 0 0 5,100 5,600 4,600
11/03/2026 5,100 0.3 (6.25%) 1,700 8.51 0 0 4,800 5,200 4,400
10/03/2026 4,800 0 (0%) 2,600 12.04 0 0 4,800 5,200 4,400
09/03/2026 4,800 -0.3 (-5.88%) 14,200 69.92 0 0 5,100 5,600 4,600
06/03/2026 5,100 0 (0%) 500 2.56 0 0 5,100 5,600 4,600
05/03/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,600 4,600
04/03/2026 5,100 0 (0%) 3,900 19.81 0 0 5,100 5,600 4,600
03/03/2026 5,100 -0.2 (-3.77%) 611 3.07 0 0 5,300 5,800 4,800
02/03/2026 5,300 0.2 (3.92%) 2,600 13.69 0 0 5,100 5,600 4,600
27/02/2026 5,100 -0.2 (-3.77%) 1,060 5.41 0 0 5,300 5,800 4,800
26/02/2026 5,300 0.2 (3.92%) 700 3.59 0 0 5,100 5,600 4,600
25/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
24/02/2026 5,100 0 (0%) 2,100 11.01 0 0 5,100 5,600 4,600
23/02/2026 5,100 0 (0%) 3,500 18.1 0 0 5,100 5,600 4,600
13/02/2026 5,100 -0.2 (-3.77%) 2,200 11.26 0 0 5,300 5,800 4,800
12/02/2026 5,300 -0.1 (-1.85%) 2,000 10.62 0 0 5,400 5,900 4,900
11/02/2026 5,400 0.2 (3.85%) 1,145 5.91 0 0 5,200 5,700 4,700
10/02/2026 5,200 0 (0%) 6,400 32.75 0 0 5,200 5,700 4,700
09/02/2026 5,200 0.1 (1.96%) 200 1.04 0 0 5,100 5,600 4,600
06/02/2026 5,100 -0.2 (-3.77%) 800 4.12 0 0 5,300 5,800 4,800
05/02/2026 5,300 -0.1 (-1.85%) 1,400 7.49 0 0 5,400 5,900 4,900
04/02/2026 5,400 0 (0%) 6,202 32.37 0 0 5,400 5,900 4,900
03/02/2026 5,400 0.2 (3.85%) 2,500 13.3 0 0 5,200 5,700 4,700
02/02/2026 5,200 -0.2 (-3.7%) 3,400 17.75 0 0 5,400 5,900 4,900
30/01/2026 5,400 0.1 (1.89%) 2,800 15.28 0 0 5,300 5,800 4,800
29/01/2026 5,300 0.1 (1.92%) 7,700 40.02 0 0 5,200 5,700 4,700
28/01/2026 5,200 -0.1 (-1.89%) 16,400 85.3 0 0 5,300 5,800 4,800
27/01/2026 5,300 -0.3 (-5.36%) 3,600 19.58 0 0 5,600 6,100 5,100
26/01/2026 5,600 0 (0%) 2,700 14.9 0 0 5,600 6,100 5,100
23/01/2026 5,600 0.1 (1.82%) 12,400 67.14 0 0 5,500 6,000 5,000
22/01/2026 5,500 -0.3 (-5.17%) 9,561 53.14 0 0 5,800 6,300 5,300
21/01/2026 5,800 -0.2 (-3.33%) 6,200 35.89 0 0 6,000 6,600 5,400
20/01/2026 6,000 -0.2 (-3.23%) 921 5.53 0 0 6,200 6,800 5,600
19/01/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
16/01/2026 6,200 0 (0%) 4,500 27.72 0 0 6,200 6,800 5,600
15/01/2026 6,200 0 (0%) 6,000 36.65 0 0 6,200 6,800 5,600
14/01/2026 6,200 -0.1 (-1.59%) 5,207 32.09 0 0 6,300 6,900 5,700
13/01/2026 6,300 0 (0%) 6,452 40.65 0 0 6,300 6,900 5,700
12/01/2026 6,300 -0.1 (-1.56%) 900 5.69 0 0 6,400 7,000 5,800
09/01/2026 6,400 0 (0%) 800 5.12 0 0 6,400 7,000 5,800
08/01/2026 6,400 0 (0%) 2,920 18.55 0 0 6,400 7,000 5,800
07/01/2026 6,400 0 (0%) 14,600 94.76 0 0 6,400 7,000 5,800
06/01/2026 6,400 -0.3 (-4.48%) 1,600 10.35 0 0 6,700 7,300 6,100
05/01/2026 6,700 0 (0%) 4,112 26.75 0 0 6,700 7,300 6,100
31/12/2025 6,700 0.1 (1.52%) 3,405 20.96 0 0 6,600 7,200 6,000
30/12/2025 6,600 0.1 (1.54%) 4,400 28.96 0 0 6,500 7,100 5,900
29/12/2025 6,500 -0.1 (-1.52%) 300 1.98 0 0 6,600 7,200 6,000
26/12/2025 6,600 -0.1 (-1.49%) 1,100 7.16 0 0 6,700 7,300 6,100
25/12/2025 6,700 -0.1 (-1.47%) 7,219 48.08 0 0 6,800 7,400 6,200
24/12/2025 6,800 0 (0%) 2,621 17.59 0 0 6,800 7,400 6,200
23/12/2025 6,800 0.1 (1.49%) 291 1.95 0 0 6,700 7,300 6,100
22/12/2025 6,700 0 (0%) 1,051 7.05 0 0 6,700 7,300 6,100
19/12/2025 6,700 -0.1 (-1.47%) 2,901 19.55 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 3,200 21.48 0 0 6,800 7,400 6,200
17/12/2025 6,800 0.1 (1.49%) 5,902 39.86 0 0 6,700 7,300 6,100
16/12/2025 6,700 -0.2 (-2.9%) 27,000 181.33 0 0 6,900 7,500 6,300
15/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
12/12/2025 6,900 0 (0%) 1,700 11.81 0 0 6,900 7,500 6,300
11/12/2025 6,900 -0.1 (-1.43%) 2,500 17.25 0 0 7,000 7,700 6,300
10/12/2025 7,000 -0.1 (-1.41%) 1,300 9.13 0 0 7,100 7,800 6,400
09/12/2025 7,100 -0.1 (-1.39%) 1,000 7.07 0 0 7,200 7,900 6,500
08/12/2025 7,200 0 (0%) 8,600 62.29 0 0 7,200 7,900 6,500
05/12/2025 7,200 0.2 (2.86%) 4,698 33.45 0 0 7,000 7,700 6,300
04/12/2025 7,000 -0.1 (-1.41%) 1,800 12.61 0 0 7,100 7,800 6,400

Historical Data-ko - BSC

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