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
20/05/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
19/05/2026 6,510 -0.46 (-6.6%) 500 3.39 0 0 6,970 7,450 6,490
18/05/2026 6,970 0.26 (3.87%) 600 4.18 0 0 6,710 7,170 6,250
15/05/2026 6,710 -0.22 (-3.17%) 700 4.77 0 0 6,930 7,410 6,450
14/05/2026 6,930 -0.03 (-0.43%) 1,100 7.37 0 0 6,960 7,440 6,480
13/05/2026 6,960 -0.02 (-0.29%) 5,500 37.86 0 0 6,980 7,460 6,500
12/05/2026 6,980 0.02 (0.29%) 400 2.79 0 0 6,960 7,440 6,480
11/05/2026 6,960 -0.04 (-0.57%) 500 3.45 0 0 7,000 7,490 6,510
08/05/2026 7,000 0 (0%) 1,800 12.6 0 0 7,000 7,490 6,510
07/05/2026 7,000 0.2 (2.94%) 2,700 17.67 0 0 6,800 7,270 6,330
06/05/2026 6,800 0 (0%) 2,100 14.06 0 0 6,800 7,270 6,330
05/05/2026 6,800 -0.08 (-1.16%) 300 2.08 0 0 6,880 7,360 6,400
04/05/2026 6,880 0.08 (1.18%) 1,400 9.62 0 0 6,800 7,270 6,330
29/04/2026 6,800 -0.5 (-6.85%) 8,800 60.03 0 0 7,300 7,810 6,790
28/04/2026 7,300 0 (0%) 3,000 21.9 0 0 7,300 7,810 6,790
24/04/2026 7,300 -0.02 (-0.27%) 4,100 28.79 0 0 7,320 7,830 6,810
23/04/2026 7,320 -0.23 (-3.05%) 8,400 62.48 0 0 7,550 8,070 7,030
22/04/2026 7,550 -0.21 (-2.71%) 8,000 61.7 0 0 7,760 8,300 7,220
21/04/2026 7,760 -0.04 (-0.51%) 6,300 48.82 0 0 7,800 8,340 7,260
20/04/2026 7,800 -0.04 (-0.51%) 19,300 151.14 0 0 7,840 8,380 7,300
17/04/2026 7,840 0.25 (3.29%) 68,500 536.55 0 0 7,590 8,120 7,060
16/04/2026 7,590 0.09 (1.2%) 62,000 468.53 0 0 7,500 8,020 6,980
15/04/2026 7,500 0 (0%) 5,000 37.52 0 0 7,500 8,020 6,980
14/04/2026 7,500 0.04 (0.54%) 34,600 262.23 0 0 7,460 7,980 6,940
13/04/2026 7,460 0 (0%) 6,800 52.71 0 0 7,460 7,980 6,940
10/04/2026 7,460 0.1 (1.36%) 52,000 388.1 0 0 7,360 7,870 6,850
09/04/2026 7,360 0.01 (0.14%) 103,800 763.71 0 0 7,350 7,860 6,840
08/04/2026 7,350 0.05 (0.68%) 72,400 531.2 0 0 7,300 7,810 6,790
07/04/2026 7,300 0.11 (1.53%) 12,800 92.67 0 0 7,190 7,690 6,690
06/04/2026 7,190 -0.08 (-1.1%) 36,900 266.78 0 0 7,270 7,770 6,770
03/04/2026 7,270 0.27 (3.86%) 8,400 58.53 0 0 7,000 7,490 6,510
02/04/2026 7,000 -0.31 (-4.24%) 11,600 81.66 0 0 7,310 7,820 6,800
01/04/2026 7,310 0.46 (6.72%) 38,300 271.49 0 0 6,850 7,320 6,380
31/03/2026 6,850 0.05 (0.74%) 2,300 15.44 0 0 6,800 7,270 6,330
30/03/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,270 6,330
27/03/2026 6,800 -0.02 (-0.29%) 100 0.68 0 0 6,820 7,290 6,350
26/03/2026 6,820 -0.03 (-0.44%) 14,700 100.21 0 0 6,850 7,320 6,380
25/03/2026 6,850 0.01 (0.15%) 5,300 36.31 0 0 6,840 7,310 6,370
24/03/2026 6,840 0.44 (6.88%) 55,000 376.2 0 0 6,400 6,840 5,960
23/03/2026 6,400 -0.44 (-6.43%) 1,300 8.65 0 0 6,840 7,310 6,370
20/03/2026 6,840 0 (0%) 300 2.04 0 0 6,840 7,310 6,370
19/03/2026 6,840 -0.29 (-4.07%) 200 1.4 0 0 7,130 7,620 6,640
18/03/2026 7,130 0.08 (1.13%) 500 3.57 0 0 7,050 7,540 6,560
17/03/2026 7,050 0 (0%) 100 0.71 0 0 7,050 7,540 6,560
16/03/2026 7,050 0.14 (2.03%) 15,300 107.91 0 0 6,910 7,390 6,430
13/03/2026 6,910 -0.09 (-1.29%) 23,700 166.2 0 0 7,000 7,490 6,510
12/03/2026 7,000 -0.02 (-0.28%) 30,400 212.8 0 0 7,020 7,510 6,530
11/03/2026 7,020 -0.05 (-0.71%) 116,000 813.01 0 0 7,070 7,560 6,580
10/03/2026 7,070 0.46 (6.96%) 2,400 16.92 0 0 6,610 7,070 6,150
09/03/2026 6,610 -0.49 (-6.9%) 1,400 9.26 0 0 7,100 7,590 6,610
06/03/2026 7,100 0 (0%) 10,000 71 0 0 7,100 7,590 6,610
05/03/2026 7,100 0 (0%) 600 4.1 0 0 7,100 7,590 6,610
04/03/2026 7,100 -0.2 (-2.74%) 24,400 173.54 0 0 7,300 7,810 6,790
03/03/2026 7,300 0 (0%) 55,500 398.28 0 0 7,300 7,810 6,790
02/03/2026 7,300 -0.04 (-0.54%) 69,700 508.75 0 0 7,340 7,850 6,830
27/02/2026 7,340 0.04 (0.55%) 58,200 425.34 0 0 7,300 7,810 6,790
26/02/2026 7,300 0 (0%) 19,900 144.73 0 0 7,300 7,810 6,790
25/02/2026 7,300 0.01 (0.14%) 21,400 155.59 0 0 7,290 7,800 6,780
24/02/2026 7,290 0.19 (2.68%) 5,500 38.64 0 0 7,100 7,590 6,610
23/02/2026 7,100 0.3 (4.41%) 700 4.97 0 0 6,800 7,270 6,330
13/02/2026 6,800 0.19 (2.87%) 43,400 291.4 0 0 6,610 7,070 6,150
12/02/2026 6,610 -0.09 (-1.34%) 8,000 53.29 0 0 6,700 7,160 6,240
11/02/2026 6,700 -0.08 (-1.18%) 9,900 67.43 0 0 6,780 7,250 6,310
10/02/2026 6,780 -0.02 (-0.29%) 8,800 59.82 0 0 6,800 7,270 6,330
09/02/2026 6,800 0 (0%) 50,900 346.04 0 0 6,800 7,270 6,330
06/02/2026 6,800 -0.09 (-1.31%) 17,400 118.05 0 0 6,890 7,370 6,410
05/02/2026 6,890 0.14 (2.07%) 7,200 49.66 0 0 6,750 7,220 6,280
04/02/2026 6,750 -0.2 (-2.88%) 46,600 320.03 0 0 6,950 7,430 6,470
03/02/2026 6,950 0.35 (5.3%) 47,200 320.63 0 0 6,600 7,060 6,140
02/02/2026 6,600 0.05 (0.76%) 56,300 370.05 0 0 6,550 7,000 6,100
30/01/2026 6,550 0.15 (2.34%) 23,400 151.81 0 0 6,400 6,840 5,960
29/01/2026 6,400 0 (0%) 26,600 171.2 0 0 6,400 6,840 5,960
28/01/2026 6,400 -0.05 (-0.78%) 6,200 40.29 0 0 6,450 6,900 6,000
27/01/2026 6,450 0 (0%) 20,200 130.76 0 0 6,450 6,900 6,000
26/01/2026 6,450 0 (0%) 22,100 140.03 0 0 6,450 6,900 6,000
23/01/2026 6,450 0.02 (0.31%) 13,300 87.46 0 0 6,430 6,880 5,980
22/01/2026 6,430 0 (0%) 10,200 67.29 0 0 6,430 6,880 5,980
21/01/2026 6,430 -0.01 (-0.16%) 11,900 77.58 0 0 6,440 6,890 5,990
20/01/2026 6,440 0.04 (0.63%) 5,400 34.63 0 0 6,400 6,840 5,960
19/01/2026 6,400 -0.1 (-1.54%) 6,000 38.7 0 0 6,500 6,950 6,050
16/01/2026 6,500 -0.08 (-1.22%) 8,800 57.35 0 0 6,580 7,040 6,120
15/01/2026 6,580 0.04 (0.61%) 39,600 250.08 0 0 6,540 6,990 6,090
14/01/2026 6,540 -0.05 (-0.76%) 12,500 81.94 0 0 6,590 7,050 6,130
13/01/2026 6,590 0.08 (1.23%) 8,200 53.32 0 0 6,510 6,960 6,060
12/01/2026 6,510 0.01 (0.15%) 56,300 364.86 0 0 6,500 6,950 6,050
09/01/2026 6,500 -0.24 (-3.56%) 78,000 515.23 0 0 6,740 7,210 6,270
08/01/2026 6,740 0 (0%) 3,900 27.04 0 0 6,740 7,210 6,270
07/01/2026 6,740 0 (0%) 10,500 70.77 0 0 6,740 7,210 6,270
06/01/2026 6,740 0.04 (0.6%) 4,900 32.4 0 0 6,700 7,160 6,240
05/01/2026 6,700 0.06 (0.9%) 4,200 28.28 0 0 6,640 7,100 6,180
31/12/2025 6,640 0.34 (5.4%) 2,300 15.32 0 0 6,300 6,740 5,860
30/12/2025 6,300 0.14 (2.27%) 4,800 30.3 0 0 6,160 6,590 5,730
29/12/2025 6,160 -0.23 (-3.6%) 18,700 115.25 0 0 6,390 6,830 5,950
26/12/2025 6,390 -0.47 (-6.85%) 12,400 79.67 0 0 6,860 7,340 6,380
25/12/2025 6,860 -0.04 (-0.58%) 10,600 68.91 0 0 6,900 7,380 6,420
24/12/2025 6,900 0.2 (2.99%) 5,000 34.08 0 0 6,700 7,160 6,240
23/12/2025 6,700 -0.09 (-1.33%) 1,000 6.7 0 0 6,790 7,260 6,320
22/12/2025 6,790 0.19 (2.88%) 6,500 41.42 0 0 6,600 7,060 6,140
19/12/2025 6,600 0 (0%) 7,000 46.2 0 0 6,600 7,060 6,140
18/12/2025 6,600 0 (0%) 24,300 160.89 0 0 6,600 7,060 6,140
17/12/2025 6,600 -0.1 (-1.49%) 12,900 86.4 0 0 6,700 7,160 6,240
16/12/2025 6,700 -0.1 (-1.47%) 12,800 84.84 0 0 6,800 7,270 6,330
15/12/2025 6,800 -0.19 (-2.72%) 11,100 76.78 0 0 6,990 7,470 6,510
12/12/2025 6,990 -0.09 (-1.27%) 9,300 65.59 0 0 7,080 7,570 6,590
11/12/2025 7,080 0 (0%) 4,900 34.69 0 0 7,080 7,570 6,590
10/12/2025 7,080 -0.04 (-0.56%) 2,100 14.91 0 0 7,120 7,610 6,630
09/12/2025 7,120 0.02 (0.28%) 30,200 214.35 0 0 7,100 7,590 6,610
08/12/2025 7,100 -0.1 (-1.39%) 11,600 83.12 0 0 7,200 7,700 6,700
05/12/2025 7,200 0 (0%) 6,200 44.04 0 0 7,200 7,700 6,700
04/12/2025 7,200 -0.05 (-0.69%) 12,100 86.67 0 0 7,250 7,750 6,750
03/12/2025 7,250 -0.05 (-0.68%) 600 4.35 0 0 7,300 7,810 6,790
02/12/2025 7,300 0.24 (3.4%) 5,300 38.69 0 0 7,060 7,550 6,570
01/12/2025 7,060 -0.09 (-1.26%) 4,900 34.67 0 0 7,150 7,650 6,650
28/11/2025 7,150 0.06 (0.85%) 26,600 191.34 0 0 7,090 7,580 6,600
27/11/2025 7,090 -0.31 (-4.19%) 1,400 9.93 0 0 7,400 7,910 6,890
26/11/2025 7,400 0.1 (1.37%) 2,500 18.5 0 0 7,300 7,810 6,790
25/11/2025 7,300 -0.1 (-1.35%) 7,200 52.59 0 0 7,400 7,910 6,890
24/11/2025 7,400 -0.1 (-1.33%) 16,600 123.09 0 0 7,500 8,020 6,980
21/11/2025 7,500 -0.05 (-0.66%) 4,200 29.81 0 0 7,550 8,070 7,030
20/11/2025 7,550 0 (0%) 600 4.52 0 0 7,550 8,070 7,030

Historical Data-ko - BSC

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