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
05/06/2026 7,200 -0.6 (-7.69%) 5,400 41.29 0 0 7,800 8,500 7,100
04/06/2026 7,800 0.3 (4%) 2,886 21.38 0 0 7,500 8,200 6,800
03/06/2026 7,500 -0.3 (-3.85%) 407 2.95 0 0 7,800 8,500 7,100
02/06/2026 7,800 0.3 (4%) 4,519 33.97 0 0 7,500 8,200 6,800
01/06/2026 7,500 0.1 (1.35%) 25,800 193.19 0 0 7,400 8,100 6,700
29/05/2026 7,400 0.2 (2.78%) 10,230 74.8 0 0 7,200 7,900 6,500
28/05/2026 7,200 0 (0%) 7,151 50.97 0 0 7,200 7,900 6,500
27/05/2026 7,200 -0.2 (-2.7%) 5,028 34.74 0 0 7,400 8,100 6,700
26/05/2026 7,400 0.2 (2.78%) 100 0.74 0 0 7,200 7,900 6,500
25/05/2026 7,200 -0.1 (-1.37%) 5,801 42.1 0 0 7,300 8,000 6,600
22/05/2026 7,300 0 (0%) 200 1.45 0 0 7,300 8,000 6,600
21/05/2026 7,300 0.2 (2.82%) 4,146 30.5 0 0 7,100 7,800 6,400
20/05/2026 7,100 -0.2 (-2.74%) 12,954 91.35 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.3 (4.29%) 3,123 21.76 0 0 7,000 7,700 6,300
18/05/2026 7,000 -0.3 (-4.11%) 12,300 87.25 0 0 7,300 8,000 6,600
15/05/2026 7,300 -0.1 (-1.35%) 5,300 38.51 0 0 7,400 8,100 6,700
14/05/2026 7,400 -0.1 (-1.33%) 22,308 162.85 0 0 7,500 8,200 6,800
13/05/2026 7,500 0 (0%) 16,600 124.89 0 0 7,500 8,200 6,800
12/05/2026 7,500 0.2 (2.74%) 9,300 68.56 0 0 7,300 8,000 6,600
11/05/2026 7,300 -0.1 (-1.35%) 4,051 28.11 0 0 7,400 8,100 6,700
08/05/2026 7,400 0 (0%) 6,800 48.78 0 0 7,400 8,100 6,700
07/05/2026 7,400 -0.3 (-3.9%) 9,510 69.82 0 0 7,700 8,400 7,000
06/05/2026 7,700 0 (0%) 22,400 172.48 0 0 7,700 8,400 7,000
05/05/2026 7,700 0.1 (1.32%) 265,831 2,044.74 0 0 7,600 8,300 6,900
04/05/2026 7,600 0.1 (1.33%) 20,511 154.45 0 0 7,500 8,200 6,800
29/04/2026 7,500 0.6 (8.7%) 127,782 946.8 0 0 6,900 7,500 6,300
28/04/2026 6,900 -0.4 (-5.48%) 30,746 219.89 0 0 7,300 8,000 6,600
24/04/2026 7,300 -0.4 (-5.19%) 62,401 462.82 0 0 7,700 8,400 7,000
23/04/2026 7,700 0.2 (2.67%) 19,209 142.82 0 0 7,500 8,200 6,800
22/04/2026 7,500 0.3 (4.17%) 48,904 357.87 0 0 7,200 7,900 6,500
21/04/2026 7,200 -0.4 (-5.26%) 23,341 169.09 0 0 7,600 8,300 6,900
20/04/2026 7,600 -0.1 (-1.3%) 22,101 163.87 0 0 7,700 8,400 7,000
17/04/2026 7,700 0 (0%) 54,241 428.45 0 0 7,700 8,400 7,000
16/04/2026 7,700 0.1 (1.32%) 47,638 362.47 0 0 7,600 8,300 6,900
15/04/2026 7,600 0.5 (7.04%) 77,718 589.58 0 0 7,100 7,800 6,400
14/04/2026 7,100 0 (0%) 31,321 223.94 0 0 7,100 7,800 6,400
13/04/2026 7,100 0 (0%) 13,446 94.82 0 0 7,100 7,800 6,400
10/04/2026 7,100 -0.2 (-2.74%) 15,001 107.88 0 0 7,300 8,000 6,600
09/04/2026 7,300 0.3 (4.29%) 433,815 3,080.33 0 0 7,000 7,700 6,300
08/04/2026 7,000 -0.6 (-7.89%) 67,747 493.45 0 0 7,600 8,300 6,900
07/04/2026 7,600 0.6 (8.57%) 311,359 2,297.58 0 0 7,000 7,700 6,300
06/04/2026 7,000 0.6 (9.38%) 90,936 636.45 0 0 6,400 7,000 5,800
03/04/2026 6,400 0.5 (8.47%) 106,763 681.38 0 0 5,900 6,400 5,400
02/04/2026 5,900 -0.3 (-4.84%) 36,502 225.92 0 0 6,200 6,800 5,600
01/04/2026 6,200 0 (0%) 6,843 43.02 0 0 6,200 6,800 5,600
31/03/2026 6,200 0 (0%) 22,400 139.12 0 0 6,200 6,800 5,600
30/03/2026 6,200 -0.6 (-8.82%) 17,513 113.28 0 0 6,800 7,400 6,200
27/03/2026 6,800 0.1 (1.49%) 10,520 71.53 0 0 6,700 7,300 6,100
26/03/2026 6,700 0.4 (6.35%) 25,304 163.21 0 0 6,300 6,900 5,700
25/03/2026 6,300 -0.2 (-3.08%) 31,206 201.41 0 0 6,500 7,100 5,900
24/03/2026 6,500 -0.7 (-9.72%) 27,167 185.47 0 0 7,200 7,900 6,500
23/03/2026 7,200 0 (0%) 473,876 3,447.56 0 0 7,200 7,900 6,500
20/03/2026 7,200 0.2 (2.86%) 119,100 836.77 0 0 7,000 7,700 6,300
19/03/2026 7,000 0.6 (9.38%) 249,389 1,672.5 0 0 6,400 7,000 5,800
18/03/2026 6,400 0.2 (3.23%) 126,310 807.63 0 0 6,200 6,800 5,600
17/03/2026 6,200 0.4 (6.9%) 97,603 585.64 0 0 5,800 6,300 5,300
16/03/2026 5,800 0.5 (9.43%) 1,344,832 7,376.37 0 0 5,300 5,800 4,800
13/03/2026 5,300 0 (0%) 30,400 160.58 0 0 5,300 5,800 4,800
12/03/2026 5,300 -0.5 (-8.62%) 89,502 475.09 0 0 5,800 6,300 5,300
11/03/2026 5,800 -0.1 (-1.69%) 137,300 741.68 0 0 5,900 6,400 5,400
10/03/2026 5,900 0.1 (1.72%) 304,600 1,620.17 0 0 5,800 6,300 5,300
09/03/2026 5,800 -0.2 (-3.33%) 9,725 58.24 0 0 6,000 6,600 5,400
06/03/2026 6,000 0 (0%) 6,700 39.44 0 0 6,000 6,600 5,400
05/03/2026 6,000 0.1 (1.69%) 900 5.4 0 0 5,900 6,400 5,400
04/03/2026 5,900 0 (0%) 25,001 149.07 0 0 5,900 6,400 5,400
03/03/2026 5,900 -0.1 (-1.67%) 22,207 132.23 0 0 6,000 6,600 5,400
02/03/2026 6,000 -0.1 (-1.64%) 30,879 185.29 0 0 6,100 6,700 5,500
27/02/2026 6,100 0.1 (1.67%) 16,400 98.89 0 0 6,000 6,600 5,400
26/02/2026 6,000 0 (0%) 9,501 57.86 0 0 6,000 6,600 5,400
25/02/2026 6,000 -0.2 (-3.23%) 34,000 208.65 0 0 6,200 6,800 5,600
24/02/2026 6,200 -0.1 (-1.59%) 7,000 43.7 0 0 6,300 6,900 5,700
23/02/2026 6,300 0.1 (1.61%) 527 3.3 0 0 6,200 6,800 5,600
13/02/2026 6,200 0.2 (3.33%) 21,313 128.44 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 11,000 68.44 0 0 6,000 6,600 5,400
11/02/2026 6,000 0.1 (1.69%) 10,540 64.17 0 0 5,900 6,400 5,400
10/02/2026 5,900 -0.1 (-1.67%) 4,400 26.68 0 0 6,000 6,600 5,400
09/02/2026 6,000 0.1 (1.69%) 12,133 74.91 0 0 5,900 6,400 5,400
06/02/2026 5,900 0 (0%) 6,900 41.3 0 0 5,900 6,400 5,400
05/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/02/2026 5,900 -0.1 (-1.67%) 9,906 59.01 0 0 6,000 6,600 5,400
03/02/2026 6,000 -0.1 (-1.64%) 7,700 46.33 0 0 6,100 6,700 5,500
02/02/2026 6,100 0.2 (3.39%) 4,000 23.72 0 0 5,900 6,400 5,400
30/01/2026 5,900 0.1 (1.72%) 10,901 65.36 0 0 5,800 6,300 5,300
29/01/2026 5,800 -0.2 (-3.33%) 2,600 15.52 0 0 6,000 6,600 5,400
28/01/2026 6,000 0 (0%) 3,600 21.61 0 0 6,000 6,600 5,400
27/01/2026 6,000 -0.1 (-1.64%) 6,200 37.13 0 0 6,100 6,700 5,500
26/01/2026 6,100 0.4 (7.02%) 7,070 42.61 0 0 5,700 6,200 5,200
23/01/2026 5,700 -0.3 (-5%) 26,810 162.97 0 0 6,000 6,600 5,400
22/01/2026 6,000 -0.2 (-3.23%) 20,900 125.77 0 0 6,200 6,800 5,600
21/01/2026 6,200 0 (0%) 13,700 84.09 0 0 6,200 6,800 5,600
20/01/2026 6,200 -0.1 (-1.59%) 17,701 111.49 0 0 6,300 6,900 5,700
19/01/2026 6,300 0 (0%) 5,500 34.17 0 0 6,300 6,900 5,700
16/01/2026 6,300 -0.1 (-1.56%) 3,000 18.9 0 0 6,400 7,000 5,800
15/01/2026 6,400 -0.1 (-1.54%) 2,101 13.45 0 0 6,500 7,100 5,900
14/01/2026 6,500 0.1 (1.56%) 6,900 45.29 0 0 6,400 7,000 5,800
13/01/2026 6,400 0.2 (3.23%) 41,550 267.45 0 0 6,200 6,800 5,600
12/01/2026 6,200 -0.1 (-1.59%) 7,501 46.95 0 0 6,300 6,900 5,700
09/01/2026 6,300 0 (0%) 200 1.25 0 0 6,300 6,900 5,700
08/01/2026 6,300 -0.1 (-1.56%) 15,000 94.98 0 0 6,400 7,000 5,800
07/01/2026 6,400 0.2 (3.23%) 12,400 78.93 0 0 6,200 6,800 5,600
06/01/2026 6,200 0 (0%) 31,801 197.71 0 0 6,200 6,800 5,600
05/01/2026 6,200 -0.1 (-1.59%) 19,005 119.89 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 22,500 144.57 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 9,001 57.26 0 0 6,300 6,900 5,700
29/12/2025 6,300 0 (0%) 29,590 186.74 0 0 6,300 6,900 5,700
26/12/2025 6,300 0 (0%) 30,000 183.95 0 0 6,300 6,900 5,700
25/12/2025 6,300 0 (0%) 6,465 40.74 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 25,300 158.85 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 37,700 237.56 0 0 6,300 6,900 5,700
22/12/2025 6,300 0 (0%) 25,611 159.81 0 0 6,300 6,900 5,700
19/12/2025 6,300 -0.1 (-1.56%) 10,500 65.95 0 0 6,400 7,000 5,800
18/12/2025 6,400 0 (0%) 22,900 144.8 0 0 6,400 7,000 5,800
17/12/2025 6,400 0 (0%) 115,206 723.52 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.1 (1.59%) 19,518 123.42 0 0 6,300 6,900 5,700
15/12/2025 6,300 -0.1 (-1.56%) 70,125 442.23 0 0 6,400 7,000 5,800
12/12/2025 6,400 -0.1 (-1.54%) 104,920 671.29 0 0 6,500 7,100 5,900
11/12/2025 6,500 0 (0%) 17,506 112.16 0 0 6,500 7,100 5,900
10/12/2025 6,500 0 (0%) 73,300 469.2 0 0 6,500 7,100 5,900
09/12/2025 6,500 -0.1 (-1.52%) 80,014 513.91 0 0 6,600 7,200 6,000
08/12/2025 6,600 -0.1 (-1.49%) 4,625 30.6 0 0 6,700 7,300 6,100

Historical Data-ko - BSC

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