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
12/06/2026 6,400 -0.05 (-0.78%) 100 0.64 0 0 6,450 6,900 6,000
11/06/2026 6,450 0.39 (6.44%) 300 1.94 0 0 6,060 6,480 5,640
10/06/2026 6,060 0 (0%) 1,300 7.88 0 0 6,060 6,480 5,640
09/06/2026 6,060 -0.39 (-6.05%) 1,200 7.43 0 0 6,450 6,900 6,000
08/06/2026 6,450 -0.34 (-5.01%) 1,100 7.13 0 0 6,790 7,260 6,320
05/06/2026 6,790 0.3 (4.62%) 1,700 10.43 0 0 6,490 6,940 6,040
04/06/2026 6,490 -0.47 (-6.75%) 600 3.9 0 0 6,960 7,440 6,480
03/06/2026 6,960 0.39 (5.94%) 500 3.14 0 0 6,570 7,020 6,120
02/06/2026 6,570 0 (0%) 2,200 14.68 0 0 6,570 7,020 6,120
01/06/2026 6,570 0 (0%) 3,700 24.01 0 0 6,570 7,020 6,120
29/05/2026 6,570 0.04 (0.61%) 2,100 13.75 0 0 6,530 6,980 6,080
28/05/2026 6,530 -0.46 (-6.58%) 200 1.35 0 0 6,990 7,470 6,510
27/05/2026 6,990 0.29 (4.33%) 1,700 11.92 0 0 6,700 7,160 6,240
26/05/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,160 6,240
25/05/2026 6,700 -0.04 (-0.59%) 1,700 11.39 0 0 6,740 7,210 6,270
22/05/2026 6,740 -0.41 (-5.73%) 1,300 8.88 0 0 7,150 7,650 6,650
21/05/2026 7,150 0.3 (4.38%) 700 4.83 0 0 6,850 7,320 6,380
20/05/2026 6,850 0 (0%) 5,200 36.09 0 0 6,850 7,320 6,380
19/05/2026 6,850 -0.15 (-2.14%) 5,300 35.24 0 0 7,000 7,490 6,510
18/05/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,490 6,510
15/05/2026 7,000 0.22 (3.24%) 700 4.79 0 0 6,780 7,250 6,310
14/05/2026 6,780 0.01 (0.15%) 2,700 18.28 0 0 6,770 7,240 6,300
13/05/2026 6,770 -0.01 (-0.15%) 1,200 8.1 0 0 6,780 7,250 6,310
12/05/2026 6,780 -0.01 (-0.15%) 400 2.71 0 0 6,790 7,260 6,320
11/05/2026 6,790 -0.03 (-0.44%) 4,600 31.29 0 0 6,820 7,290 6,350
08/05/2026 6,820 -0.46 (-6.32%) 1,100 7.9 0 0 7,280 7,780 6,780
07/05/2026 7,280 0 (0%) 0 0 0 0 7,280 7,780 6,780
06/05/2026 7,280 0 (0%) 0 0 0 0 7,280 7,780 6,780
05/05/2026 7,280 0.28 (4%) 400 2.92 0 0 7,000 7,490 6,510
04/05/2026 7,000 0.18 (2.64%) 3,800 26.6 0 0 6,820 7,290 6,350
29/04/2026 6,820 0 (0%) 800 5.46 0 0 6,820 7,290 6,350
28/04/2026 6,820 -0.48 (-6.58%) 1,900 13.01 0 0 7,300 7,810 6,790
24/04/2026 7,300 0.1 (1.39%) 800 5.63 0 0 7,200 7,700 6,700
23/04/2026 7,200 0.05 (0.7%) 2,200 15.02 0 0 7,150 7,650 6,650
22/04/2026 7,150 0.25 (3.62%) 300 2.13 0 0 6,900 7,380 6,420
21/04/2026 6,900 -0.4 (-5.48%) 2,700 18.62 0 0 7,300 7,810 6,790
20/04/2026 7,300 0 (0%) 0 0 0 0 7,300 7,810 6,790
17/04/2026 7,300 0 (0%) 0 0 0 0 7,300 7,810 6,790
16/04/2026 7,300 0 (0%) 4,900 34.11 0 0 7,300 7,810 6,790
15/04/2026 7,300 0.01 (0.14%) 800 5.7 0 0 7,290 7,800 6,780
14/04/2026 7,290 0 (0%) 1,400 10.08 0 0 7,290 7,800 6,780
13/04/2026 7,290 -0.06 (-0.82%) 1,300 9.54 0 0 7,350 7,860 6,840
10/04/2026 7,350 0.45 (6.52%) 16,300 119.34 0 0 6,900 7,380 6,420
09/04/2026 6,900 0.2 (2.99%) 1,200 8.3 0 0 6,700 7,160 6,240
08/04/2026 6,700 -0.1 (-1.47%) 3,700 24.5 0 0 6,800 7,270 6,330
07/04/2026 6,800 -0.08 (-1.16%) 200 1.36 0 0 6,880 7,360 6,400
06/04/2026 6,880 -0.02 (-0.29%) 1,300 8.86 0 0 6,900 7,380 6,420
03/04/2026 6,900 0.2 (2.99%) 2,300 15.94 0 0 6,700 7,160 6,240
02/04/2026 6,700 -0.3 (-4.29%) 2,600 17.26 0 0 7,000 7,490 6,510
01/04/2026 7,000 0 (0%) 4,200 29.4 0 0 7,000 7,490 6,510
31/03/2026 7,000 0.1 (1.45%) 6,300 43.94 0 0 6,900 7,380 6,420
30/03/2026 6,900 -0.1 (-1.43%) 2,300 15.93 0 0 7,000 7,490 6,510
27/03/2026 7,000 -0.3 (-4.11%) 700 4.95 0 0 7,300 7,810 6,790
26/03/2026 7,300 0.31 (4.43%) 4,700 33.39 0 0 6,990 7,470 6,510
25/03/2026 6,990 0 (0%) 14,400 100.75 0 0 6,990 7,470 6,510
24/03/2026 6,990 -0.51 (-6.8%) 100 0.7 0 0 7,500 8,020 6,980
23/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
20/03/2026 7,500 -0.15 (-1.96%) 1,500 10.82 0 0 7,650 8,180 7,120
19/03/2026 7,650 -0.01 (-0.13%) 1,000 7.66 0 0 7,660 8,190 7,130
18/03/2026 7,660 0.21 (2.82%) 6,500 48.48 0 0 7,450 7,970 6,930
17/03/2026 7,450 0.28 (3.91%) 2,900 21.93 0 0 7,170 7,670 6,670
16/03/2026 7,170 -0.53 (-6.88%) 6,800 48.78 0 0 7,700 8,230 7,170
13/03/2026 7,700 -0.02 (-0.26%) 11,200 80.67 0 0 7,720 8,260 7,180
12/03/2026 7,720 -0.01 (-0.13%) 3,200 24.69 0 0 7,730 8,270 7,190
11/03/2026 7,730 -0.01 (-0.13%) 3,400 26.29 0 0 7,740 8,280 7,200
10/03/2026 7,740 0.03 (0.39%) 7,100 52.54 0 0 7,710 8,240 7,180
09/03/2026 7,710 -0.57 (-6.88%) 6,900 54.94 0 0 8,280 8,850 7,710
06/03/2026 8,280 -0.62 (-6.97%) 11,800 98.44 0 0 8,900 9,520 8,280
05/03/2026 8,900 -0.33 (-3.58%) 21,800 201.09 0 0 9,230 9,870 8,590
04/03/2026 9,230 0.56 (6.46%) 77,200 710.87 0 0 8,670 9,270 8,070
03/03/2026 8,670 0.56 (6.91%) 6,600 57.22 0 0 8,110 8,670 7,550
02/03/2026 8,110 0.53 (6.99%) 16,200 129.39 0 0 7,580 8,110 7,050
27/02/2026 7,580 -0.02 (-0.26%) 8,600 63.24 0 0 7,600 8,130 7,070
26/02/2026 7,600 -0.09 (-1.17%) 4,100 29.88 0 0 7,690 8,220 7,160
25/02/2026 7,690 -0.13 (-1.66%) 5,400 41.71 0 0 7,820 8,360 7,280
24/02/2026 7,820 0.22 (2.89%) 3,000 23.4 0 0 7,600 8,130 7,070
23/02/2026 7,600 -0.5 (-6.17%) 5,800 44.73 0 0 8,100 8,660 7,540
13/02/2026 8,100 0.3 (3.85%) 3,700 30.47 0 0 7,800 8,340 7,260
12/02/2026 7,800 0.25 (3.31%) 300 2.27 0 0 7,550 8,070 7,030
11/02/2026 7,550 0.44 (6.19%) 7,400 53.68 0 0 7,110 7,600 6,620
10/02/2026 7,110 -0.39 (-5.2%) 1,900 14.9 0 0 7,500 8,020 6,980
09/02/2026 7,500 -0.11 (-1.45%) 4,200 31.36 0 0 7,610 8,140 7,080
06/02/2026 7,610 -0.57 (-6.97%) 4,800 36.8 0 0 8,180 8,750 7,610
05/02/2026 8,180 -0.01 (-0.12%) 2,600 20.58 0 0 8,190 8,760 7,620
04/02/2026 8,190 0.52 (6.78%) 13,700 106.31 0 0 7,670 8,200 7,140
03/02/2026 7,670 -0.03 (-0.39%) 2,400 17.84 0 0 7,700 8,230 7,170
02/02/2026 7,700 0.2 (2.67%) 5,200 39.72 0 0 7,500 8,020 6,980
30/01/2026 7,500 -0.26 (-3.35%) 29,700 220.11 0 0 7,760 8,300 7,220
29/01/2026 7,760 0 (0%) 9,200 71.37 0 0 7,760 8,300 7,220
28/01/2026 7,760 -0.55 (-6.62%) 20,600 163.76 0 0 8,310 8,890 7,730
27/01/2026 8,310 -0.14 (-1.66%) 13,200 107.05 0 0 8,450 9,040 7,860
26/01/2026 8,450 -0.63 (-6.94%) 15,300 140.59 0 0 9,080 9,710 8,450
23/01/2026 9,080 0.59 (6.95%) 19,800 160.23 0 0 8,490 9,080 7,900
22/01/2026 8,490 -0.55 (-6.08%) 97,500 827.94 0 0 9,040 9,670 8,410
21/01/2026 9,040 -0.68 (-7.%) 14,000 126.56 0 0 9,720 10,400 9,040
20/01/2026 9,720 -0.73 (-6.99%) 40,300 391.72 0 0 10,450 11,150 9,720
19/01/2026 10,450 -0.75 (-6.7%) 3,500 36.58 0 0 11,200 11,950 10,450
16/01/2026 11,200 -0.8 (-6.67%) 13,400 150.08 0 0 12,000 12,800 11,200
15/01/2026 12,000 0.3 (2.56%) 51,900 622.8 0 0 11,700 12,500 10,900
14/01/2026 11,700 0.75 (6.85%) 36,800 430.56 0 0 10,950 11,700 10,200
13/01/2026 10,950 0.7 (6.83%) 38,300 419.36 0 0 10,250 10,950 9,540
12/01/2026 10,250 0.65 (6.77%) 73,600 728.07 0 0 9,600 10,250 8,930
09/01/2026 9,600 0.61 (6.79%) 63,100 606.14 0 0 8,990 9,610 8,370
08/01/2026 8,990 0.58 (6.9%) 53,100 477.37 0 0 8,410 8,990 7,830
07/01/2026 8,410 0.55 (7.%) 37,600 316.22 0 0 7,860 8,410 7,310
06/01/2026 7,860 0.51 (6.94%) 39,500 309.85 0 0 7,350 7,860 6,840
05/01/2026 7,350 0.46 (6.68%) 24,700 176.81 0 0 6,890 7,370 6,410
31/12/2025 6,890 -0.51 (-6.89%) 3,600 24.8 0 0 7,400 7,910 6,890
30/12/2025 7,400 0.45 (6.47%) 5,300 39.14 0 0 6,950 7,430 6,470
29/12/2025 6,950 0.45 (6.92%) 8,300 57.42 0 0 6,500 6,950 6,050
26/12/2025 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
25/12/2025 6,500 -0.27 (-3.99%) 600 3.9 0 0 6,770 7,240 6,300
24/12/2025 6,770 0 (0%) 200 1.35 0 0 6,770 7,240 6,300
23/12/2025 6,770 0 (0%) 0 0 0 0 6,770 7,240 6,300
22/12/2025 6,770 0 (0%) 0 0 0 0 6,770 7,240 6,300
19/12/2025 6,770 0 (0%) 700 4.72 0 0 6,770 7,240 6,300
18/12/2025 6,770 0 (0%) 100 0.68 0 0 6,770 7,240 6,300
17/12/2025 6,770 -0.07 (-1.02%) 400 2.68 0 0 6,840 7,310 6,370
16/12/2025 6,840 -0.01 (-0.15%) 300 2.05 0 0 6,850 7,320 6,380
15/12/2025 6,850 -0.24 (-3.39%) 1,400 9.28 0 0 7,090 7,580 6,600
12/12/2025 7,090 0 (0%) 0 0 0 0 7,090 7,580 6,600

Historical Data-ko - BSC

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