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 5,600 0 (0%) 92,800 513.68 0 0 5,600 6,100 5,100
07/05/2026 5,600 0.1 (1.82%) 40,900 227.94 0 0 5,500 6,000 5,000
06/05/2026 5,500 -0.1 (-1.79%) 29,900 164.67 0 0 5,600 6,100 5,100
05/05/2026 5,600 0 (0%) 76,500 425.98 0 0 5,600 6,100 5,100
04/05/2026 5,600 -0.1 (-1.75%) 33,400 184.11 0 0 5,700 6,200 5,200
29/04/2026 5,700 0 (0%) 41,900 234.88 0 0 5,700 6,200 5,200
28/04/2026 5,700 0.1 (1.79%) 36,100 202.71 0 0 5,600 6,100 5,100
24/04/2026 5,600 -0.3 (-5.08%) 43,300 242.91 0 0 5,900 6,400 5,400
23/04/2026 5,900 -0.2 (-3.28%) 11,500 68.44 0 0 6,100 6,700 5,500
22/04/2026 6,100 0.5 (8.93%) 263,015 1,570.28 0 0 5,600 6,100 5,100
21/04/2026 5,600 0 (0%) 17,901 100.34 0 0 5,600 6,100 5,100
20/04/2026 5,600 0 (0%) 52,300 286.9 0 0 5,600 6,100 5,100
17/04/2026 5,600 0.1 (1.82%) 2,406 13.24 0 0 5,500 6,000 5,000
16/04/2026 5,500 0 (0%) 19,602 106.11 0 0 5,500 6,000 5,000
15/04/2026 5,500 -0.1 (-1.79%) 12,200 67.1 0 0 5,600 6,100 5,100
14/04/2026 5,600 0 (0%) 48,400 268.05 0 0 5,600 6,100 5,100
13/04/2026 5,600 0 (0%) 18,900 103.46 0 0 5,600 6,100 5,100
10/04/2026 5,600 0.1 (1.82%) 81,700 449.49 0 0 5,500 6,000 5,000
09/04/2026 5,500 -0.2 (-3.51%) 132,780 734.69 0 0 5,700 6,200 5,200
08/04/2026 5,700 0.1 (1.79%) 72,900 409.93 0 0 5,600 6,100 5,100
07/04/2026 5,600 -0.1 (-1.75%) 28,205 155.6 0 0 5,700 6,200 5,200
06/04/2026 5,700 0.1 (1.79%) 64,200 357.95 0 0 5,600 6,100 5,100
03/04/2026 5,600 0 (0%) 68,900 388.47 0 0 5,600 6,100 5,100
02/04/2026 5,600 0.1 (1.82%) 123,700 681.65 0 0 5,500 6,000 5,000
01/04/2026 5,500 0.1 (1.85%) 35,557 194.7 0 0 5,400 5,900 4,900
31/03/2026 5,400 0 (0%) 10,300 55.89 0 0 5,400 5,900 4,900
30/03/2026 5,400 0 (0%) 24,000 129.59 0 0 5,400 5,900 4,900
27/03/2026 5,400 0 (0%) 53,400 288.45 0 0 5,400 5,900 4,900
26/03/2026 5,400 0 (0%) 13,000 70.05 0 0 5,400 5,900 4,900
25/03/2026 5,400 0 (0%) 41,802 226.01 19,729,181 116,402.17 5,400 5,900 4,900
24/03/2026 5,400 0 (0%) 20,305 110.39 0 0 5,400 5,900 4,900
23/03/2026 5,400 -0.2 (-3.57%) 35,000 187.01 0 0 5,600 6,100 5,100
20/03/2026 5,600 0 (0%) 20,000 110 0 0 5,600 6,100 5,100
19/03/2026 5,600 0 (0%) 15,100 83.07 0 0 5,600 6,100 5,100
18/03/2026 5,600 0 (0%) 82,000 451.46 0 0 5,600 6,100 5,100
17/03/2026 5,600 -0.1 (-1.75%) 43,600 243.49 0 0 5,700 6,200 5,200
16/03/2026 5,700 0 (0%) 4,610 25.88 0 0 5,700 6,200 5,200
13/03/2026 5,700 0.1 (1.79%) 41,700 239.29 0 0 5,600 6,100 5,100
12/03/2026 5,600 0 (0%) 5,100 28.56 0 0 5,600 6,100 5,100
11/03/2026 5,600 0.1 (1.82%) 8,165 46.42 0 0 5,500 6,000 5,000
10/03/2026 5,500 0.1 (1.85%) 57,166 311.85 0 0 5,400 5,900 4,900
09/03/2026 5,400 -0.4 (-6.9%) 85,000 460.69 0 0 5,800 6,300 5,300
06/03/2026 5,800 0 (0%) 21,500 122.92 0 0 5,800 6,300 5,300
05/03/2026 5,800 -0.1 (-1.69%) 22,000 128.01 0 0 5,900 6,400 5,400
04/03/2026 5,900 0.1 (1.72%) 61,300 352.64 0 0 5,800 6,300 5,300
03/03/2026 5,800 -0.1 (-1.69%) 50,080 287.71 0 0 5,900 6,400 5,400
02/03/2026 5,900 0 (0%) 24,551 141.65 0 0 5,900 6,400 5,400
27/02/2026 5,900 -0.1 (-1.67%) 13,100 76.54 0 0 6,000 6,600 5,400
26/02/2026 6,000 0.1 (1.69%) 20,700 122.81 0 0 5,900 6,400 5,400
25/02/2026 5,900 0 (0%) 14,000 81.11 0 0 5,900 6,400 5,400
24/02/2026 5,900 0.1 (1.72%) 12,300 71.52 0 0 5,800 6,300 5,300
23/02/2026 5,800 0 (0%) 15,200 88.23 0 0 5,800 6,300 5,300
13/02/2026 5,800 0 (0%) 42,900 245.69 0 0 5,800 6,300 5,300
12/02/2026 5,800 -0.1 (-1.69%) 52,000 297.1 0 0 5,900 6,400 5,400
11/02/2026 5,900 0.1 (1.72%) 34,201 197.54 0 0 5,800 6,300 5,300
10/02/2026 5,800 0 (0%) 8,501 48.14 0 0 5,800 6,300 5,300
09/02/2026 5,800 0 (0%) 33,500 189.95 0 0 5,800 6,300 5,300
06/02/2026 5,800 -0.1 (-1.69%) 57,610 331.65 0 0 5,900 6,400 5,400
05/02/2026 5,900 -0.1 (-1.67%) 22,610 131.88 0 0 6,000 6,600 5,400
04/02/2026 6,000 0.3 (5.26%) 28,401 165.25 0 0 5,700 6,200 5,200
03/02/2026 5,700 -0.1 (-1.72%) 48,800 287.28 0 0 5,800 6,300 5,300
02/02/2026 5,800 -0.4 (-6.45%) 172,210 1,002.3 0 0 6,200 6,800 5,600
30/01/2026 6,200 0.1 (1.64%) 59,100 359.46 0 0 6,100 6,700 5,500
29/01/2026 6,100 -0.1 (-1.61%) 42,601 260.03 0 0 6,200 6,800 5,600
28/01/2026 6,200 0 (0%) 11,500 69.78 0 0 6,200 6,800 5,600
27/01/2026 6,200 0 (0%) 41,000 253.1 0 0 6,200 6,800 5,600
26/01/2026 6,200 0 (0%) 33,209 203.98 0 0 6,200 6,800 5,600
23/01/2026 6,200 0.1 (1.64%) 42,050 263.23 0 0 6,100 6,700 5,500
22/01/2026 6,100 0.5 (8.93%) 53,701 324.74 0 0 5,600 6,100 5,100
21/01/2026 5,600 -0.6 (-9.68%) 50,500 287.02 0 0 6,200 6,800 5,600
20/01/2026 6,200 -0.1 (-1.59%) 10,300 63.58 0 0 6,300 6,900 5,700
19/01/2026 6,300 0.1 (1.61%) 21,602 135.68 0 0 6,200 6,800 5,600
16/01/2026 6,200 -0.5 (-7.46%) 23,402 145.96 0 0 6,700 7,300 6,100
15/01/2026 6,700 0.6 (9.84%) 53,600 337.61 0 0 6,100 6,700 5,500
14/01/2026 6,100 0.1 (1.67%) 74,500 453.11 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 29,700 177.52 0 0 6,000 6,600 5,400
12/01/2026 6,000 0.1 (1.69%) 75,000 442.83 0 0 5,900 6,400 5,400
09/01/2026 5,900 -0.1 (-1.67%) 66,900 389.6 0 0 6,000 6,600 5,400
08/01/2026 6,000 0 (0%) 26,900 158.96 0 0 6,000 6,600 5,400
07/01/2026 6,000 0 (0%) 24,100 142.8 0 0 6,000 6,600 5,400
06/01/2026 6,000 -0.1 (-1.64%) 18,900 113.45 0 0 6,100 6,700 5,500
05/01/2026 6,100 0 (0%) 28,101 167.26 0 0 6,100 6,700 5,500
31/12/2025 6,100 0 (0%) 900 5.45 0 0 6,100 6,700 5,500
30/12/2025 6,100 0.1 (1.67%) 21,500 128.22 0 0 6,000 6,600 5,400
29/12/2025 6,000 0.1 (1.69%) 26,300 156.47 0 0 5,900 6,400 5,400
26/12/2025 5,900 -0.1 (-1.67%) 52,800 306.27 0 0 6,000 6,600 5,400
25/12/2025 6,000 0 (0%) 11,500 68.91 0 0 6,000 6,600 5,400
24/12/2025 6,000 -0.1 (-1.64%) 65,100 390.59 0 0 6,100 6,700 5,500
23/12/2025 6,100 0 (0%) 34,401 207.13 0 0 6,100 6,700 5,500
22/12/2025 6,100 0 (0%) 28,583 171.53 0 0 6,100 6,700 5,500
19/12/2025 6,100 0 (0%) 21,801 130.36 0 0 6,100 6,700 5,500
18/12/2025 6,100 -0.1 (-1.61%) 19,100 116.76 0 0 6,200 6,800 5,600
17/12/2025 6,200 -0.1 (-1.59%) 23,300 144.47 0 0 6,300 6,900 5,700
16/12/2025 6,300 0.1 (1.61%) 7,703 47.81 0 0 6,200 6,800 5,600
15/12/2025 6,200 0 (0%) 26,500 164.07 0 0 6,200 6,800 5,600
12/12/2025 6,200 -0.3 (-4.62%) 25,600 158.74 0 0 6,500 7,100 5,900
11/12/2025 6,500 0.2 (3.17%) 10,242 64.05 0 0 6,300 6,900 5,700
10/12/2025 6,300 0 (0%) 22,700 143.04 0 0 6,300 6,900 5,700
09/12/2025 6,300 0 (0%) 56,000 348.94 0 0 6,300 6,900 5,700
08/12/2025 6,300 -0.2 (-3.08%) 42,200 270.66 0 0 6,500 7,100 5,900
05/12/2025 6,500 0 (0%) 21,810 140.62 0 0 6,500 7,100 5,900
04/12/2025 6,500 -0.1 (-1.52%) 40,600 264.75 0 0 6,600 7,200 6,000
03/12/2025 6,600 0 (0%) 54,402 354.97 0 0 6,600 7,200 6,000
02/12/2025 6,600 0.2 (3.13%) 117,100 758 0 0 6,400 7,000 5,800
01/12/2025 6,400 0.1 (1.59%) 43,600 280.6 0 0 6,300 6,900 5,700
28/11/2025 6,300 0 (0%) 71,601 447.35 0 0 6,300 6,900 5,700
27/11/2025 6,300 -0.2 (-3.08%) 69,200 439.14 0 0 6,500 7,100 5,900
26/11/2025 6,500 0.1 (1.56%) 164,500 1,074.33 0 0 6,400 7,000 5,800
25/11/2025 6,400 0.1 (1.59%) 161,500 1,041.76 0 0 6,300 6,900 5,700
24/11/2025 6,300 0.1 (1.61%) 74,900 471.92 0 0 6,200 6,800 5,600
21/11/2025 6,200 0.1 (1.64%) 78,601 479.06 0 0 6,100 6,700 5,500
20/11/2025 6,100 0.1 (1.67%) 29,100 175.27 0 0 6,000 6,600 5,400
19/11/2025 6,000 0 (0%) 29,500 175.25 0 0 6,000 6,600 5,400
18/11/2025 6,000 -0.1 (-1.64%) 41,200 246.75 0 0 6,100 6,700 5,500
17/11/2025 6,100 0.1 (1.67%) 13,200 79.24 0 0 6,000 6,600 5,400
14/11/2025 6,000 0 (0%) 9,600 57.44 0 0 6,000 6,600 5,400
13/11/2025 6,000 0 (0%) 17,800 106.76 0 0 6,000 6,600 5,400
12/11/2025 6,000 0 (0%) 40,300 241.72 0 0 6,000 6,600 5,400
11/11/2025 6,000 0 (0%) 33,700 201.91 0 0 6,000 6,600 5,400
10/11/2025 6,000 0 (0%) 45,800 274.13 0 0 6,000 6,600 5,400

Historical Data-ko - BSC

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