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 7,100 0 (0%) 900 6.39 0 0 7,100 8,100 6,100
11/06/2026 7,000 -0.4 (-5.41%) 2,100 14.83 0 0 7,400 8,500 6,300
10/06/2026 7,300 0.4 (5.8%) 3,498 26.04 0 0 6,900 7,900 5,900
09/06/2026 7,000 0.1 (1.45%) 333 2.31 0 0 6,900 7,900 5,900
08/06/2026 6,900 -0.2 (-2.82%) 206 1.42 0 0 7,100 8,100 6,100
05/06/2026 7,100 -0.1 (-1.39%) 1,405 9.95 14,200 88.04 7,200 8,200 6,200
04/06/2026 7,200 0.1 (1.41%) 606 4.35 0 0 7,100 8,100 6,100
03/06/2026 7,100 0.1 (1.43%) 1,227 8.7 0 0 7,000 8,000 6,000
02/06/2026 7,000 -0.1 (-1.41%) 14,300 100.68 0 0 7,100 8,100 6,100
01/06/2026 7,000 -0.1 (-1.41%) 4,246 30.16 0 0 7,100 8,100 6,100
29/05/2026 7,100 -0.1 (-1.39%) 1,535 10.9 0 0 7,200 8,200 6,200
28/05/2026 7,200 0 (0%) 8,241 59.31 0 0 7,200 8,200 6,200
27/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
26/05/2026 7,200 -0.1 (-1.37%) 12,500 90.11 0 0 7,300 8,300 6,300
25/05/2026 7,300 0.1 (1.39%) 3,116 22.75 0 0 7,200 8,200 6,200
22/05/2026 7,300 -0.2 (-2.67%) 804 5.79 0 0 7,500 8,600 6,400
21/05/2026 7,000 -0.6 (-7.89%) 2,051 15.47 0 0 7,600 8,700 6,500
20/05/2026 7,700 0 (0%) 508 4. 0 0 7,700 8,800 6,600
19/05/2026 7,700 -0.2 (-2.53%) 2,945 22.79 0 0 7,900 9,000 6,800
18/05/2026 7,600 0.1 (1.33%) 15,710 124.07 0 0 7,500 8,600 6,400
15/05/2026 7,600 -0.1 (-1.3%) 6,397 48.03 0 0 7,700 8,800 6,600
14/05/2026 7,700 0 (0%) 630 4.83 0 0 7,700 8,800 6,600
13/05/2026 7,700 0.2 (2.67%) 820 6.28 0 0 7,500 8,600 6,400
12/05/2026 7,500 0.1 (1.35%) 6,823 51.05 0 0 7,400 8,500 6,300
11/05/2026 7,400 -0.3 (-3.9%) 13,100 96.79 0 0 7,700 8,800 6,600
08/05/2026 7,700 -0.1 (-1.28%) 14,559 111.54 0 0 7,800 8,900 6,700
07/05/2026 7,800 -0.1 (-1.27%) 13,809 108.01 0 0 7,900 9,000 6,800
06/05/2026 8,000 0.2 (2.56%) 9,959 78.69 0 0 7,800 8,900 6,700
05/05/2026 8,000 0.1 (1.27%) 35,845 279.89 0 0 7,900 9,000 6,800
04/05/2026 7,900 0.6 (8.22%) 2,561 20.11 0 0 7,300 8,300 6,300
29/04/2026 7,900 0 (0%) 5,679 41.26 0 0 7,900 9,000 6,800
28/04/2026 7,800 0.1 (1.3%) 851 6.7 0 0 7,700 8,800 6,600
24/04/2026 7,800 -0.2 (-2.5%) 12,889 99.84 0 0 8,000 9,200 6,800
23/04/2026 8,000 0.2 (2.56%) 453 3.62 0 0 7,800 8,900 6,700
22/04/2026 7,700 0 (0%) 17,611 136.71 0 0 7,700 8,800 6,600
21/04/2026 7,800 0 (0%) 11,300 87.11 0 0 7,800 8,900 6,700
20/04/2026 7,800 0.1 (1.3%) 1,944 15.15 0 0 7,700 8,800 6,600
17/04/2026 7,900 0.4 (5.33%) 18,443 141.82 0 0 7,500 8,600 6,400
16/04/2026 7,600 0 (0%) 14,364 107.85 0 0 7,600 8,700 6,500
15/04/2026 7,700 0 (0%) 5,865 44.82 0 0 7,700 8,800 6,600
14/04/2026 7,900 0.1 (1.28%) 4,618 35.58 0 0 7,800 8,900 6,700
13/04/2026 7,800 0.1 (1.3%) 1,357 10.56 0 0 7,700 8,800 6,600
10/04/2026 7,700 0 (0%) 12,566 96.76 0 0 7,700 8,800 6,600
09/04/2026 7,600 -0.1 (-1.3%) 10,378 80.29 0 0 7,700 8,800 6,600
08/04/2026 7,900 0.1 (1.28%) 20,641 159.27 0 0 7,800 8,900 6,700
07/04/2026 7,600 -0.3 (-3.8%) 5,940 46.16 0 0 7,900 9,000 6,800
06/04/2026 7,800 -0.2 (-2.5%) 3,426 27.06 0 0 8,000 9,200 6,800
03/04/2026 8,200 0.2 (2.5%) 1,600 12.76 0 0 8,000 9,200 6,800
02/04/2026 8,300 0.2 (2.47%) 6,022 48.45 0 0 8,100 9,300 6,900
01/04/2026 8,000 -0.2 (-2.44%) 3,445 27.86 0 0 8,200 9,400 7,000
31/03/2026 8,300 0.1 (1.22%) 2,233 18.41 0 0 8,200 9,400 7,000
30/03/2026 8,100 -0.1 (-1.22%) 5,245 43.12 0 0 8,200 9,400 7,000
27/03/2026 8,100 0 (0%) 3,995 32.75 0 0 8,100 9,300 6,900
26/03/2026 8,100 0 (0%) 3,026 24.6 0 0 8,100 9,300 6,900
25/03/2026 8,100 0.3 (3.85%) 7,063 57.16 0 0 7,800 8,900 6,700
24/03/2026 7,600 -0.3 (-3.8%) 13,425 104.49 0 0 7,900 9,000 6,800
23/03/2026 8,000 -0.2 (-2.44%) 2,904 23.07 0 0 8,200 9,400 7,000
20/03/2026 8,000 -0.2 (-2.44%) 35,681 292.19 0 0 8,200 9,400 7,000
19/03/2026 8,200 0 (0%) 11,359 93.59 0 0 8,200 9,400 7,000
18/03/2026 8,500 0.7 (8.97%) 27,119 222.21 0 0 7,800 8,900 6,700
17/03/2026 7,800 -0.2 (-2.5%) 61,552 478.05 0 0 8,000 9,200 6,800
16/03/2026 8,000 -0.3 (-3.61%) 30,189 240.25 0 0 8,300 9,500 7,100
13/03/2026 8,800 -0.1 (-1.12%) 101,376 843.22 0 0 8,900 10,200 7,600
12/03/2026 9,000 -0.9 (-9.09%) 74,691 667.19 0 0 9,900 11,300 8,500
11/03/2026 9,900 -1.1 (-10%) 35,706 353.56 0 0 11,000 12,600 9,400
10/03/2026 10,900 -1.9 (-14.84%) 94,285 1,037.84 0 0 12,800 14,700 10,900
09/03/2026 12,000 -0.2 (-1.64%) 80,164 1,029.45 0 0 12,200 14,000 10,400
06/03/2026 11,200 -1.8 (-13.85%) 40,373 491.18 0 0 13,000 14,900 11,100
05/03/2026 13,000 1.2 (10.17%) 166,867 2,177.27 0 0 11,800 13,500 10,100
04/03/2026 11,800 1.5 (14.56%) 165,774 1,953.97 0 0 10,300 11,800 8,800
03/03/2026 10,300 1.3 (14.44%) 95,612 984.74 0 0 9,000 10,300 7,700
02/03/2026 9,000 1.1 (13.92%) 140,744 1,264.88 0 0 7,900 9,000 6,800
27/02/2026 7,600 -0.2 (-2.56%) 9,721 76.9 0 0 7,800 8,900 6,700
26/02/2026 7,900 0.1 (1.28%) 15,205 118.44 0 0 7,800 8,900 6,700
25/02/2026 7,600 -0.2 (-2.56%) 6,037 46.99 0 0 7,800 8,900 6,700
24/02/2026 7,800 0 (0%) 47 0.36 0 0 7,800 8,900 6,700
23/02/2026 7,800 0 (0%) 2,524 19.64 0 0 7,800 8,900 6,700
13/02/2026 7,700 0 (0%) 960 7.48 0 0 7,700 8,800 6,600
12/02/2026 7,700 0.2 (2.67%) 3,902 29.89 0 0 7,500 8,600 6,400
11/02/2026 7,700 -0.2 (-2.53%) 5,778 43.11 0 0 7,900 9,000 6,800
10/02/2026 7,900 0.2 (2.6%) 123 0.97 0 0 7,700 8,800 6,600
09/02/2026 7,700 -0.2 (-2.53%) 1,137 8.76 0 0 7,900 9,000 6,800
06/02/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
05/02/2026 7,900 0 (0%) 2,302 18.19 0 0 7,900 9,000 6,800
04/02/2026 7,900 0 (0%) 11 0.09 0 0 7,900 9,000 6,800
03/02/2026 7,900 0 (0%) 191 1.5 0 0 7,900 9,000 6,800
02/02/2026 7,900 -0.1 (-1.25%) 2,115 16.67 0 0 8,000 9,200 6,800
30/01/2026 7,900 0.1 (1.28%) 2,190 17.4 0 0 7,800 8,900 6,700
29/01/2026 7,800 0.1 (1.3%) 610 4.76 0 0 7,700 8,800 6,600
28/01/2026 7,500 -0.4 (-5.06%) 2,419 18.69 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 301 2.38 0 0 7,900 9,000 6,800
26/01/2026 7,900 0 (0%) 1,843 14.59 0 0 7,900 9,000 6,800
23/01/2026 8,000 0.1 (1.27%) 6,200 49.1 0 0 7,900 9,000 6,800
22/01/2026 7,900 -0.1 (-1.25%) 14,521 114.06 0 0 8,000 9,200 6,800
21/01/2026 7,800 -0.1 (-1.27%) 2,200 17.57 0 0 7,900 9,000 6,800
20/01/2026 7,900 -0.1 (-1.25%) 301 2.38 0 0 8,000 9,200 6,800
19/01/2026 7,900 -0.1 (-1.25%) 6,379 50.83 0 0 8,000 9,200 6,800
16/01/2026 8,000 0.2 (2.56%) 159 1.32 0 0 7,800 8,900 6,700
15/01/2026 7,900 0 (0%) 1,600 12.52 0 0 7,900 9,000 6,800
14/01/2026 7,800 -0.1 (-1.27%) 2,216 17.57 0 0 7,900 9,000 6,800
13/01/2026 7,900 0 (0%) 625 4.94 0 0 7,900 9,000 6,800
12/01/2026 7,900 -0.2 (-2.47%) 5,719 45.23 0 0 8,100 9,300 6,900
09/01/2026 8,000 0.1 (1.27%) 702 5.66 0 0 7,900 9,000 6,800
08/01/2026 7,800 -0.2 (-2.5%) 380 2.98 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 156 1.24 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 500 4 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 59 0.45 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 316 2.53 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 22 0.17 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 710 5.68 0 0 8,000 9,200 6,800
22/12/2025 7,900 0.1 (1.28%) 2,417 19.27 0 0 7,800 8,900 6,700
19/12/2025 7,500 0 (0%) 4,100 32.04 0 0 7,500 8,600 6,400
18/12/2025 7,500 0 (0%) 41 0.3 0 0 7,500 8,600 6,400
17/12/2025 7,500 0.2 (2.74%) 1,000 7.5 0 0 7,300 8,300 6,300
16/12/2025 7,500 -0.1 (-1.32%) 8,478 61.86 0 0 7,600 8,700 6,500
15/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500

Historical Data-ko - BSC

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