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
13/08/2026 5,300 -0.1 (-1.85%) 6,500 34.47 0 0 5,400 6,200 4,600
12/08/2026 5,500 0.1 (1.85%) 7,359 39.99 0 0 5,400 6,200 4,600
11/08/2026 5,500 0.1 (1.85%) 3,309 17.89 0 0 5,400 6,200 4,600
10/08/2026 5,300 -0.1 (-1.85%) 8,800 47.1 0 0 5,400 6,200 4,600
07/08/2026 5,400 0.1 (1.89%) 5,539 29.9 0 0 5,300 6,000 4,600
06/08/2026 5,300 -0.3 (-5.36%) 11,642 62.12 0 0 5,600 6,400 4,800
05/08/2026 5,700 0 (0%) 8,507 48.03 0 0 5,700 6,500 4,900
04/08/2026 5,900 0.7 (13.46%) 12,760 72.38 0 0 5,200 5,900 4,500
03/08/2026 5,200 0 (0%) 3,569 18.42 0 0 5,200 5,900 4,500
31/07/2026 5,200 -0.1 (-1.89%) 1,024 5.32 0 0 5,300 6,000 4,600
30/07/2026 5,300 0.1 (1.92%) 9,000 47.61 0 0 5,200 5,900 4,500
29/07/2026 5,300 0.2 (3.92%) 14,000 72.82 0 0 5,100 5,800 4,400
28/07/2026 5,100 0 (0%) 12,003 61.06 0 0 5,100 5,800 4,400
27/07/2026 5,100 -0.1 (-1.92%) 13,200 67.46 0 0 5,200 5,900 4,500
24/07/2026 5,100 -0.1 (-1.92%) 21,201 109.95 0 0 5,200 5,900 4,500
23/07/2026 5,200 -0.1 (-1.89%) 15,600 80.56 0 0 5,300 6,000 4,600
22/07/2026 5,300 0.1 (1.92%) 8,920 47.28 0 0 5,200 5,900 4,500
21/07/2026 5,200 -0.1 (-1.89%) 54,843 286.37 0 0 5,300 6,000 4,600
20/07/2026 5,300 -0.1 (-1.85%) 10,003 52.62 0 0 5,400 6,200 4,600
17/07/2026 5,400 0.1 (1.89%) 8,700 47.11 0 0 5,300 6,000 4,600
16/07/2026 5,300 -0.2 (-3.64%) 18,477 98.82 0 0 5,500 6,300 4,700
15/07/2026 5,400 -0.2 (-3.57%) 16,400 89.43 0 0 5,600 6,400 4,800
14/07/2026 5,600 0 (0%) 7,411 41.5 0 0 5,600 6,400 4,800
13/07/2026 5,600 0 (0%) 1,920 10.69 0 0 5,600 6,400 4,800
10/07/2026 5,600 -0.1 (-1.75%) 634 3.55 0 0 5,700 6,500 4,900
09/07/2026 5,700 0 (0%) 20 0.11 0 0 5,700 6,500 4,900
08/07/2026 5,700 0 (0%) 802 4.57 0 0 5,700 6,500 4,900
07/07/2026 5,700 0.1 (1.79%) 1,195 6.79 0 0 5,600 6,400 4,800
06/07/2026 5,600 0 (0%) 5,840 32.77 0 0 5,600 6,400 4,800
03/07/2026 5,600 0 (0%) 10,313 57.75 0 0 5,600 6,400 4,800
02/07/2026 5,700 0.1 (1.79%) 7,901 44.07 0 0 5,600 6,400 4,800
01/07/2026 5,600 0 (0%) 3,708 20.77 0 0 5,600 6,400 4,800
30/06/2026 5,600 0 (0%) 2,725 15.26 0 0 5,600 6,400 4,800
29/06/2026 5,600 -0.1 (-1.75%) 45,124 251.73 0 0 5,700 6,500 4,900
26/06/2026 5,600 -0.1 (-1.75%) 1,400 7.94 0 0 5,700 6,500 4,900
25/06/2026 5,700 0 (0%) 41,303 235.43 0 0 5,700 6,500 4,900
24/06/2026 5,700 -0.1 (-1.72%) 8,055 45.95 0 0 5,800 6,600 5,000
23/06/2026 5,800 0 (0%) 1,820 10.56 0 0 5,800 6,600 5,000
22/06/2026 5,900 0.1 (1.72%) 3,500 20.39 0 0 5,800 6,600 5,000
19/06/2026 5,800 -0.1 (-1.69%) 5,706 33.29 0 0 5,900 6,700 5,100
18/06/2026 5,900 0.2 (3.51%) 4,863 28.59 500,000 2,500 5,700 6,500 4,900
17/06/2026 5,900 0.1 (1.72%) 86,382 490.54 0 0 5,800 6,600 5,000
16/06/2026 5,900 -0.1 (-1.67%) 25,601 147.65 541,727 2,816.98 6,000 6,900 5,100
15/06/2026 6,000 0 (0%) 2,500 15 508,460 2,643.99 6,000 6,900 5,100
12/06/2026 5,900 0 (0%) 18,313 108.98 0 0 5,900 6,700 5,100
11/06/2026 5,900 0 (0%) 3,811 22.46 0 0 5,900 6,700 5,100
10/06/2026 6,000 0 (0%) 10,810 63.42 0 0 6,000 6,900 5,100
09/06/2026 6,000 0 (0%) 6,131 36.78 0 0 6,000 6,900 5,100
08/06/2026 6,000 0 (0%) 7,715 46.23 0 0 6,000 6,900 5,100
05/06/2026 6,000 0 (0%) 511 3.08 0 0 6,000 6,900 5,100
04/06/2026 6,000 0 (0%) 2,121 12.73 0 0 6,000 6,900 5,100
03/06/2026 6,000 -0.1 (-1.64%) 407 2.44 0 0 6,100 7,000 5,200
02/06/2026 6,100 0 (0%) 215 1.3 0 0 6,100 7,000 5,200
01/06/2026 6,000 0 (0%) 200 1.21 0 0 6,000 6,900 5,100
29/05/2026 6,100 0.2 (3.39%) 5,707 34.25 0 0 5,900 6,700 5,100
28/05/2026 6,000 0 (0%) 1,600 9.5 3,000,000 15,900 6,000 6,900 5,100
27/05/2026 6,000 0 (0%) 4 0.02 0 0 6,000 6,900 5,100
26/05/2026 5,900 -0.1 (-1.67%) 2,078 12.43 0 0 6,000 6,900 5,100
25/05/2026 6,000 -0.2 (-3.23%) 8,410 50.85 0 0 6,200 7,100 5,300
22/05/2026 6,100 -0.1 (-1.61%) 11,433 70.31 0 0 6,200 7,100 5,300
21/05/2026 6,200 0 (0%) 1,000 6.2 0 0 6,200 7,100 5,300
20/05/2026 6,100 0 (0%) 63,769 394.7 0 0 6,100 7,000 5,200
19/05/2026 6,100 0.1 (1.67%) 34,368 208.77 0 0 6,000 6,900 5,100
18/05/2026 6,000 0.1 (1.69%) 28,478 169.9 0 0 5,900 6,700 5,100
15/05/2026 5,900 0 (0%) 3,001 17.71 0 0 5,900 6,700 5,100
14/05/2026 5,900 0.1 (1.72%) 14,815 87.39 0 0 5,800 6,600 5,000
13/05/2026 5,800 0 (0%) 3,102 17.99 0 0 5,800 6,600 5,000
12/05/2026 5,800 0 (0%) 19 0.11 0 0 5,800 6,600 5,000
11/05/2026 5,800 -0.1 (-1.69%) 8,407 48.75 0 0 5,900 6,700 5,100
08/05/2026 5,900 0 (0%) 13,121 77.11 0 0 5,900 6,700 5,100
07/05/2026 5,900 0.2 (3.51%) 29,503 173.68 0 0 5,700 6,500 4,900
06/05/2026 5,900 0.2 (3.51%) 52,219 299.61 0 0 5,700 6,500 4,900
05/05/2026 5,700 -0.1 (-1.72%) 7,685 43.86 0 0 5,800 6,600 5,000
04/05/2026 5,800 0 (0%) 25,709 150.11 0 0 5,800 6,600 5,000
29/04/2026 5,900 0.2 (3.51%) 25,633 148.76 0 0 5,700 6,500 4,900
28/04/2026 5,700 -0.1 (-1.72%) 8,986 51.36 3,500,000 17,500 5,800 6,600 5,000
24/04/2026 5,700 -0.1 (-1.72%) 28,930 166.93 0 0 5,800 6,600 5,000
23/04/2026 5,900 0 (0%) 30,132 175.22 0 0 5,900 6,700 5,100
22/04/2026 5,900 0.1 (1.72%) 38,771 227.68 0 0 5,800 6,600 5,000
21/04/2026 5,700 -0.1 (-1.72%) 11,909 68.63 0 0 5,800 6,600 5,000
20/04/2026 5,700 -0.1 (-1.72%) 3,442 19.9 0 0 5,800 6,600 5,000
17/04/2026 5,800 0.1 (1.75%) 721 4.18 0 0 5,700 6,500 4,900
16/04/2026 5,700 -0.1 (-1.72%) 5,508 31.4 0 0 5,800 6,600 5,000
15/04/2026 5,700 -0.1 (-1.72%) 7,400 42.68 0 0 5,800 6,600 5,000
14/04/2026 5,800 -0.1 (-1.69%) 5,206 30.21 0 0 5,900 6,700 5,100
13/04/2026 5,900 0.2 (3.51%) 1,016 5.94 0 0 5,700 6,500 4,900
10/04/2026 5,800 0.1 (1.75%) 9,146 52.14 0 0 5,700 6,500 4,900
09/04/2026 5,700 -0.2 (-3.39%) 6,916 39.49 0 0 5,900 6,700 5,100
08/04/2026 5,800 0 (0%) 244 1.43 0 0 5,800 6,600 5,000
07/04/2026 5,700 0 (0%) 10,000 57.52 0 0 5,700 6,500 4,900
06/04/2026 5,700 -0.1 (-1.72%) 7,561 43.13 0 0 5,800 6,600 5,000
03/04/2026 5,800 0 (0%) 2,800 16.33 0 0 5,800 6,600 5,000
02/04/2026 5,800 0 (0%) 10,108 58.62 0 0 5,800 6,600 5,000
01/04/2026 5,800 0.1 (1.75%) 6,009 34.85 0 0 5,700 6,500 4,900
31/03/2026 5,900 0 (0%) 17,859 102.45 0 0 5,900 6,700 5,100
30/03/2026 5,900 0.2 (3.51%) 3,202 18.91 0 0 5,700 6,500 4,900
27/03/2026 5,800 -0.1 (-1.69%) 35,381 202.65 0 0 5,900 6,700 5,100
26/03/2026 5,900 0.1 (1.72%) 1,444 8.51 0 0 5,800 6,600 5,000
25/03/2026 5,900 0 (0%) 11,231 65. 0 0 5,900 6,700 5,100
24/03/2026 5,900 0.2 (3.51%) 5,921 34.85 0 0 5,700 6,500 4,900
23/03/2026 5,700 0 (0%) 31,549 180.01 0 0 5,700 6,500 4,900
20/03/2026 5,700 0 (0%) 20,800 118.69 0 0 5,700 6,500 4,900
19/03/2026 5,700 0 (0%) 23,131 132.19 0 0 5,700 6,500 4,900
18/03/2026 5,700 0 (0%) 15,015 85.59 0 0 5,700 6,500 4,900
17/03/2026 5,700 0 (0%) 1,264 7.21 0 0 5,700 6,500 4,900
16/03/2026 5,700 0 (0%) 33,336 190.12 0 0 5,700 6,500 4,900
13/03/2026 5,800 0 (0%) 33,270 190.28 0 0 5,800 6,600 5,000
12/03/2026 5,800 -0.1 (-1.69%) 13,773 80.05 0 0 5,900 6,700 5,100
11/03/2026 5,900 0.1 (1.72%) 2,714 15.89 0 0 5,800 6,600 5,000
10/03/2026 5,900 0.3 (5.36%) 45,603 264.24 0 0 5,600 6,400 4,800
09/03/2026 5,500 -0.4 (-6.78%) 98,120 549.66 0 0 5,900 6,700 5,100
06/03/2026 5,900 0 (0%) 22,700 133.96 0 0 5,900 6,700 5,100
05/03/2026 6,000 0.1 (1.69%) 17,501 103.76 0 0 5,900 6,700 5,100
04/03/2026 5,900 -0.1 (-1.67%) 12,013 70.43 0 0 6,000 6,900 5,100
03/03/2026 6,000 0 (0%) 21,035 126.58 0 0 6,000 6,900 5,100
02/03/2026 5,800 -0.3 (-4.92%) 15,112 91.34 0 0 6,100 7,000 5,200
27/02/2026 6,000 -0.1 (-1.64%) 35,947 218.61 0 0 6,100 7,000 5,200
26/02/2026 6,000 0.2 (3.45%) 4,450 27.11 0 0 5,800 6,600 5,000
25/02/2026 6,100 0 (0%) 45,522 262.16 0 0 6,100 7,000 5,200
24/02/2026 6,100 0 (0%) 3,268 19.92 0 0 6,100 7,000 5,200
23/02/2026 6,100 0 (0%) 31,903 194.4 0 0 6,100 7,000 5,200
13/02/2026 6,100 0 (0%) 9,127 55.39 0 0 6,100 7,000 5,200

Historical Data-ko - BSC

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