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
02/11/2026 5,400 0 (0%) 18,800 101.13 0 0 5,400 6,200 4,600
30/10/2026 5,400 0.1 (1.89%) 14,973 80.61 0 0 5,300 6,000 4,600
29/10/2026 5,300 0 (0%) 15,400 81.62 0 0 5,300 6,000 4,600
28/10/2026 5,300 -0.1 (-1.85%) 3,584 18.99 0 0 5,400 6,200 4,600
27/10/2026 5,400 0 (0%) 1,600 8.64 0 0 5,400 6,200 4,600
26/10/2026 5,400 0 (0%) 4,336 23.41 0 0 5,400 6,200 4,600
23/10/2026 5,300 0.1 (1.92%) 31,213 167.42 0 0 5,200 5,900 4,500
22/10/2026 5,200 0 (0%) 5,900 30.68 0 0 5,200 5,900 4,500
21/10/2026 5,200 0.1 (1.96%) 3,509 18.12 0 0 5,100 5,800 4,400
20/10/2026 5,100 0 (0%) 12,230 62.42 0 0 5,100 5,800 4,400
19/10/2026 5,100 -0.1 (-1.92%) 1,043 5.32 0 0 5,200 5,900 4,500
16/10/2026 5,200 0 (0%) 4,501 23.3 0 0 5,200 5,900 4,500
15/10/2026 5,200 -0.1 (-1.89%) 1,500 7.8 0 0 5,300 6,000 4,600
14/10/2026 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
13/10/2026 5,300 0 (0%) 1,202 6.37 0 0 5,300 6,000 4,600
12/10/2026 5,300 0 (0%) 20,680 110.26 0 0 5,300 6,000 4,600
09/10/2026 5,100 -0.2 (-3.77%) 3,911 20.58 0 0 5,300 6,000 4,600
08/10/2026 5,200 -0.1 (-1.89%) 3,802 20.1 6,818,600 40,229.74 5,300 6,000 4,600
07/10/2026 5,300 0 (0%) 2,542 13.47 0 0 5,300 6,000 4,600
06/10/2026 5,300 0.2 (3.92%) 12,505 66.45 0 0 5,100 5,800 4,400
05/10/2026 5,100 0 (0%) 4,607 23.6 0 0 5,100 5,800 4,400
02/10/2026 5,100 -0.1 (-1.92%) 3,184 16.24 0 0 5,200 5,900 4,500
01/10/2026 5,100 -0.1 (-1.92%) 5,760 29.84 0 0 5,200 5,900 4,500
30/09/2026 5,200 0 (0%) 20,340 104.75 0 0 5,200 5,900 4,500
29/09/2026 5,200 0 (0%) 3,600 18.6 0 0 5,200 5,900 4,500
28/09/2026 5,200 0 (0%) 6,212 32.3 0 0 5,200 5,900 4,500
25/09/2026 5,200 0 (0%) 600 3.12 0 0 5,200 5,900 4,500
24/09/2026 5,200 0.1 (1.96%) 2,102 10.93 0 0 5,100 5,800 4,400
23/09/2026 5,100 -0.1 (-1.92%) 7,903 40.63 0 0 5,200 5,900 4,500
22/09/2026 5,200 0.2 (4%) 5,305 27.6 0 0 5,000 5,700 4,300
21/09/2026 5,200 0 (0%) 31,410 158.42 0 0 5,200 5,900 4,500
18/09/2026 5,200 0 (0%) 2,600 13.62 0 0 5,200 5,900 4,500
17/09/2026 5,400 0 (0%) 6,226 32.42 0 0 5,400 6,200 4,600
16/09/2026 5,400 0.1 (1.89%) 12,651 68.23 0 0 5,300 6,000 4,600
15/09/2026 5,200 0 (0%) 4,501 23.95 0 0 5,200 5,900 4,500
14/09/2026 5,200 0 (0%) 5,046 26.24 0 0 5,200 5,900 4,500
11/09/2026 5,200 -0.2 (-3.7%) 5,306 27.78 0 0 5,400 6,200 4,600
10/09/2026 5,400 0.1 (1.89%) 11,944 64.18 0 0 5,300 6,000 4,600
09/09/2026 5,300 0 (0%) 208 1.1 0 0 5,300 6,000 4,600
08/09/2026 5,300 0 (0%) 2,215 11.65 0 0 5,300 6,000 4,600
07/09/2026 5,300 0.1 (1.92%) 211 1.11 0 0 5,200 5,900 4,500
04/09/2026 5,200 0 (0%) 317 1.65 0 0 5,200 5,900 4,500
03/09/2026 5,200 -0.1 (-1.89%) 1,882 9.88 0 0 5,300 6,000 4,600
28/08/2026 5,300 0 (0%) 1,110 5.88 0 0 5,300 6,000 4,600
27/08/2026 5,300 -0.1 (-1.85%) 2,800 14.76 0 0 5,400 6,200 4,600
26/08/2026 5,300 0.1 (1.92%) 4,786 25.66 0 0 5,200 5,900 4,500
25/08/2026 5,300 0.2 (3.92%) 16,270 85.09 0 0 5,100 5,800 4,400
24/08/2026 5,300 0.2 (3.92%) 5,805 29.83 0 0 5,100 5,800 4,400
21/08/2026 5,200 -0.1 (-1.89%) 6,745 34.64 0 0 5,300 6,000 4,600
20/08/2026 5,400 0.1 (1.89%) 12,911 68.84 0 0 5,300 6,000 4,600
19/08/2026 5,300 0.1 (1.92%) 2,300 12.19 0 0 5,200 5,900 4,500
18/08/2026 5,200 0 (0%) 7,873 40.93 0 0 5,200 5,900 4,500
17/08/2026 5,200 -0.1 (-1.89%) 1,655 8.66 0 0 5,300 6,000 4,600
14/08/2026 5,200 -0.1 (-1.89%) 7,400 39.22 0 0 5,300 6,000 4,600
13/08/2026 5,300 -0.1 (-1.85%) 6,517 34.56 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

Historical Data-ko - BSC

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