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
30/06/2026 6,800 0 (0%) 164,500 1,130.6 0 0 6,800 7,400 6,200
29/06/2026 6,800 -0.2 (-2.86%) 2,767,988 19,985.18 0 0 7,000 7,700 6,300
26/06/2026 7,000 0.3 (4.48%) 2,467,507 17,083.29 0 0 6,700 7,300 6,100
25/06/2026 6,700 0.4 (6.35%) 1,998,710 13,410.25 0 0 6,300 6,900 5,700
24/06/2026 6,300 0.5 (8.62%) 2,397,414 14,639.17 0 0 5,800 6,300 5,300
23/06/2026 5,800 0 (0%) 632,911 3,664.34 0 0 5,800 6,300 5,300
22/06/2026 5,800 0 (0%) 156,603 898.68 0 0 5,800 6,300 5,300
19/06/2026 5,800 0 (0%) 364,727 2,113.51 0 0 5,800 6,300 5,300
18/06/2026 5,800 0 (0%) 185,809 1,073.39 0 0 5,800 6,300 5,300
17/06/2026 5,800 0 (0%) 1,113,200 6,359.65 0 0 5,800 6,300 5,300
16/06/2026 5,800 0 (0%) 1,728,368 9,857.39 0 0 5,800 6,300 5,300
15/06/2026 5,800 0 (0%) 296,831 1,712.14 0 0 5,800 6,300 5,300
12/06/2026 5,800 0 (0%) 706,190 4,028.83 0 0 5,800 6,300 5,300
11/06/2026 5,800 -0.1 (-1.69%) 620,914 3,590.53 0 0 5,900 6,400 5,400
10/06/2026 5,900 0.1 (1.72%) 1,430,762 8,295.95 0 0 5,800 6,300 5,300
09/06/2026 5,800 0.1 (1.75%) 2,191,000 12,732.87 40,000 228 5,700 6,200 5,200
08/06/2026 5,700 -0.2 (-3.39%) 358,986 2,057.77 0 0 5,900 6,400 5,400
05/06/2026 5,900 0 (0%) 2,067,299 11,998.42 0 0 5,900 6,400 5,400
04/06/2026 5,900 0 (0%) 208,668 1,227.02 0 0 5,900 6,400 5,400
03/06/2026 5,900 -0.1 (-1.67%) 581,423 3,455.27 0 0 6,000 6,600 5,400
02/06/2026 6,000 0 (0%) 971,002 5,791.25 0 0 6,000 6,600 5,400
01/06/2026 6,000 0 (0%) 1,049,182 6,133.92 0 0 6,000 6,600 5,400
29/05/2026 6,000 0 (0%) 270,131 1,612.01 0 0 6,000 6,600 5,400
28/05/2026 6,000 0 (0%) 337,310 2,002.99 0 0 6,000 6,600 5,400
27/05/2026 6,000 -0.2 (-3.23%) 301,266 1,831.69 2,586,700 14,485.52 6,200 6,800 5,600
26/05/2026 6,200 0 (0%) 223,266 1,375.88 0 0 6,200 6,800 5,600
25/05/2026 6,200 0 (0%) 528,737 3,233.46 43,000 266.6 6,200 6,800 5,600
22/05/2026 6,200 -0.1 (-1.59%) 261,925 1,627.5 0 0 6,300 6,900 5,700
21/05/2026 6,300 0.1 (1.61%) 542,966 3,367.29 0 0 6,200 6,800 5,600
20/05/2026 6,200 0 (0%) 669,877 4,163.14 0 0 6,200 6,800 5,600
19/05/2026 6,200 0 (0%) 733,747 4,560.58 285,000 1,683.07 6,200 6,800 5,600
18/05/2026 6,200 0 (0%) 427,662 2,666.95 50,000 280 6,200 6,800 5,600
15/05/2026 6,200 0 (0%) 676,854 4,167.01 0 0 6,200 6,800 5,600
14/05/2026 6,200 -0.1 (-1.59%) 765,205 4,791.85 0 0 6,300 6,900 5,700
13/05/2026 6,300 -0.1 (-1.56%) 264,333 1,677.62 0 0 6,400 7,000 5,800
12/05/2026 6,400 0 (0%) 1,049,371 6,844.66 0 0 6,400 7,000 5,800
11/05/2026 6,400 -0.2 (-3.03%) 883,158 5,760.87 0 0 6,600 7,200 6,000
08/05/2026 6,600 -0.2 (-2.94%) 933,503 6,260.92 0 0 6,800 7,400 6,200
07/05/2026 6,800 0 (0%) 1,039,280 7,056.48 0 0 6,800 7,400 6,200
06/05/2026 6,800 0 (0%) 857,456 5,831.51 0 0 6,800 7,400 6,200
05/05/2026 6,800 -0.1 (-1.45%) 2,101,408 14,438.03 30,000 189 6,900 7,500 6,300
04/05/2026 6,900 0.3 (4.55%) 1,767,257 12,061.25 0 0 6,600 7,200 6,000
29/04/2026 6,600 -0.1 (-1.49%) 714,730 4,716.97 0 0 6,700 7,300 6,100
28/04/2026 6,700 -0.1 (-1.47%) 1,706,179 11,402.5 0 0 6,800 7,400 6,200
24/04/2026 6,800 0.1 (1.49%) 2,413,611 16,212.42 0 0 6,700 7,300 6,100
23/04/2026 6,700 0.1 (1.52%) 2,229,012 15,003.4 125,500 753 6,600 7,200 6,000
22/04/2026 6,600 0 (0%) 1,279,765 8,462.58 0 0 6,600 7,200 6,000
21/04/2026 6,600 -0.1 (-1.49%) 2,510,469 16,763.77 0 0 6,700 7,300 6,100
20/04/2026 6,700 0.2 (3.08%) 1,640,403 10,772.75 97,600 634.4 6,500 7,100 5,900
17/04/2026 6,500 0.3 (4.84%) 2,852,144 18,498.25 135,000 837 6,200 6,800 5,600
16/04/2026 6,200 -0.1 (-1.59%) 1,477,360 9,314.44 100,000 630 6,300 6,900 5,700
15/04/2026 6,300 0.5 (8.62%) 1,995,982 11,967.42 65,000 377 5,800 6,300 5,300
14/04/2026 5,800 0 (0%) 349,102 1,999.68 0 0 5,800 6,300 5,300
13/04/2026 5,800 0 (0%) 957,410 5,495.3 0 0 5,800 6,300 5,300
10/04/2026 5,800 0.1 (1.75%) 1,734,867 9,892.89 0 0 5,700 6,200 5,200
09/04/2026 5,700 -0.1 (-1.72%) 300,680 1,715.19 0 0 5,800 6,300 5,300
08/04/2026 5,800 0 (0%) 1,277,315 7,408.57 0 0 5,800 6,300 5,300
07/04/2026 5,800 0 (0%) 2,545,600 14,463.56 0 0 5,800 6,300 5,300
06/04/2026 5,800 0.1 (1.75%) 2,131,701 12,173.5 0 0 5,700 6,200 5,200
03/04/2026 5,700 -0.1 (-1.72%) 744,886 4,249.64 0 0 5,800 6,300 5,300
02/04/2026 5,800 -0.1 (-1.69%) 621,021 3,560.63 0 0 5,900 6,400 5,400
01/04/2026 5,900 0 (0%) 534,737 3,144.46 0 0 5,900 6,400 5,400
31/03/2026 5,900 0 (0%) 420,900 2,470.9 0 0 5,900 6,400 5,400
30/03/2026 5,900 0 (0%) 734,621 4,288.95 0 0 5,900 6,400 5,400
27/03/2026 5,900 0 (0%) 720,565 4,251.14 0 0 5,900 6,400 5,400
26/03/2026 5,900 0 (0%) 166,925 984.14 0 0 5,900 6,400 5,400
25/03/2026 5,900 0 (0%) 511,811 3,019.76 0 0 5,900 6,400 5,400
24/03/2026 5,900 0.1 (1.72%) 976,756 5,833.23 0 0 5,800 6,300 5,300
23/03/2026 5,800 -0.1 (-1.69%) 612,977 3,550.84 0 0 5,900 6,400 5,400
20/03/2026 5,900 0 (0%) 813,457 4,851.67 0 0 5,900 6,400 5,400
19/03/2026 5,900 -0.2 (-3.28%) 389,951 2,325.4 0 0 6,100 6,700 5,500
18/03/2026 6,100 0.1 (1.67%) 1,161,235 6,991.55 0 0 6,000 6,600 5,400
17/03/2026 6,000 0 (0%) 1,387,639 8,371.55 0 0 6,000 6,600 5,400
16/03/2026 6,000 0.2 (3.45%) 2,461,054 14,593.61 0 0 5,800 6,300 5,300
13/03/2026 5,800 0 (0%) 432,934 2,510.92 200,000 1,060 5,800 6,300 5,300
12/03/2026 5,800 0 (0%) 681,804 3,940.85 0 0 5,800 6,300 5,300
11/03/2026 5,800 0 (0%) 1,227,532 7,145.15 0 0 5,800 6,300 5,300
10/03/2026 5,800 0.3 (5.45%) 1,052,040 5,992.1 0 0 5,500 6,000 5,000
09/03/2026 5,500 -0.3 (-5.17%) 2,089,877 11,337.72 0 0 5,800 6,300 5,300
06/03/2026 5,800 0 (0%) 157,500 904.8 0 0 5,800 6,300 5,300
05/03/2026 5,800 0 (0%) 245,469 1,415.93 0 0 5,800 6,300 5,300
04/03/2026 5,800 0 (0%) 540,844 3,090.19 0 0 5,800 6,300 5,300
03/03/2026 5,800 0 (0%) 624,091 3,580.17 0 0 5,800 6,300 5,300
02/03/2026 5,800 -0.1 (-1.69%) 492,185 2,825.91 0 0 5,900 6,400 5,400
27/02/2026 5,900 -0.1 (-1.67%) 855,239 5,048.21 0 0 6,000 6,600 5,400
26/02/2026 6,000 0.1 (1.69%) 569,624 3,375.98 0 0 5,900 6,400 5,400
25/02/2026 5,900 0.1 (1.72%) 1,335,517 7,909.53 0 0 5,800 6,300 5,300
24/02/2026 5,800 0.1 (1.75%) 1,114,370 6,397.91 0 0 5,700 6,200 5,200
23/02/2026 5,700 0 (0%) 153,191 863.62 0 0 5,700 6,200 5,200
13/02/2026 5,700 0 (0%) 417,878 2,356.06 0 0 5,700 6,200 5,200
12/02/2026 5,700 0 (0%) 256,307 1,443.33 0 0 5,700 6,200 5,200
11/02/2026 5,700 0 (0%) 460,984 2,591.58 0 0 5,700 6,200 5,200
10/02/2026 5,700 0 (0%) 580,860 3,234.12 0 0 5,700 6,200 5,200
09/02/2026 5,700 0 (0%) 415,306 2,332.21 0 0 5,700 6,200 5,200
06/02/2026 5,700 0 (0%) 468,751 2,615.58 0 0 5,700 6,200 5,200
05/02/2026 5,700 0 (0%) 533,361 3,001.94 0 0 5,700 6,200 5,200
04/02/2026 5,700 -0.1 (-1.72%) 825,161 4,654.02 0 0 5,800 6,300 5,300
03/02/2026 5,800 0.2 (3.57%) 764,500 4,349.36 0 0 5,600 6,100 5,100
02/02/2026 5,600 -0.2 (-3.45%) 478,127 2,685.03 0 0 5,800 6,300 5,300
30/01/2026 5,800 0 (0%) 478,703 2,721.41 979,000 6,167.7 5,800 6,300 5,300
29/01/2026 5,800 0 (0%) 116,759 669.56 0 0 5,800 6,300 5,300
28/01/2026 5,800 0 (0%) 210,857 1,211.99 0 0 5,800 6,300 5,300
27/01/2026 5,800 0 (0%) 914,357 5,266.51 0 0 5,800 6,300 5,300
26/01/2026 5,800 -0.2 (-3.33%) 226,984 1,328.27 0 0 6,000 6,600 5,400
23/01/2026 6,000 0 (0%) 923,600 5,555.51 0 0 6,000 6,600 5,400
22/01/2026 6,000 0.3 (5.26%) 2,767,465 16,198.6 0 0 5,700 6,200 5,200
21/01/2026 5,700 0 (0%) 1,138,341 6,477.09 0 0 5,700 6,200 5,200
20/01/2026 5,700 0 (0%) 957,920 5,458.87 0 0 5,700 6,200 5,200
19/01/2026 5,700 0 (0%) 1,174,020 6,685.17 0 0 5,700 6,200 5,200
16/01/2026 5,700 0 (0%) 721,919 4,109. 0 0 5,700 6,200 5,200
15/01/2026 5,700 0 (0%) 522,321 2,973.34 0 0 5,700 6,200 5,200
14/01/2026 5,700 -0.2 (-3.39%) 148,207 849.26 0 0 5,900 6,400 5,400
13/01/2026 5,900 0 (0%) 331,887 1,923.7 0 0 5,900 6,400 5,400
12/01/2026 5,900 0 (0%) 445,461 2,582.72 0 0 5,900 6,400 5,400
09/01/2026 5,900 0 (0%) 550,911 3,183.87 0 0 5,900 6,400 5,400
08/01/2026 5,900 0 (0%) 516,331 2,991.76 0 0 5,900 6,400 5,400
07/01/2026 5,900 0 (0%) 1,272,000 7,378.82 0 0 5,900 6,400 5,400
06/01/2026 5,900 0 (0%) 2,812,901 16,342.75 0 0 5,900 6,400 5,400
05/01/2026 5,900 0 (0%) 236,712 1,382.74 0 0 5,900 6,400 5,400
31/12/2025 5,900 0 (0%) 238,501 1,375.65 0 0 5,900 6,400 5,400
30/12/2025 5,900 0 (0%) 220,960 1,290.24 0 0 5,900 6,400 5,400

Historical Data-ko - BSC

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