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
20/01/2026 6,900 -0.4 (-5.48%) 240,400 1,700.11 0 0 7,300 8,000 6,600
19/01/2026 7,300 0 (0%) 72,105 527.73 0 0 7,300 8,000 6,600
16/01/2026 7,300 0 (0%) 381,827 2,841.44 0 0 7,300 8,000 6,600
15/01/2026 7,300 -0.1 (-1.35%) 199,950 1,448.92 0 0 7,400 8,100 6,700
14/01/2026 7,400 0 (0%) 466,852 3,547.54 0 0 7,400 8,100 6,700
13/01/2026 7,400 0.2 (2.78%) 364,926 2,673. 0 0 7,200 7,900 6,500
12/01/2026 7,200 -0.1 (-1.37%) 342,987 2,471.78 0 0 7,300 8,000 6,600
09/01/2026 7,300 0.1 (1.39%) 589,062 4,259.21 0 0 7,200 7,900 6,500
08/01/2026 7,200 0.2 (2.86%) 439,237 3,227.56 0 0 7,000 7,700 6,300
07/01/2026 7,000 0.6 (9.38%) 635,743 4,418.67 0 0 6,400 7,000 5,800
06/01/2026 6,400 0.1 (1.59%) 166,432 1,078.21 0 0 6,300 6,900 5,700
05/01/2026 6,300 0.1 (1.61%) 240,505 1,527.97 0 0 6,200 6,800 5,600
31/12/2025 6,200 0 (0%) 45,073 272.01 0 0 6,200 6,800 5,600
30/12/2025 6,200 0 (0%) 55,171 332.86 0 0 6,200 6,800 5,600
29/12/2025 6,200 0.2 (3.33%) 110,803 679.87 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 23,742 141.73 0 0 6,100 6,700 5,500
25/12/2025 6,100 0.1 (1.67%) 70,693 418.67 0 0 6,000 6,600 5,400
24/12/2025 6,000 -0.1 (-1.64%) 20,721 122.71 0 0 6,100 6,700 5,500
23/12/2025 6,100 0 (0%) 18,491 110.9 0 0 6,100 6,700 5,500
22/12/2025 6,100 0.1 (1.67%) 9,500 57.08 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 9,773 58.61 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 3,301 19.8 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 43,539 261.22 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 9,477 56.77 0 0 6,000 6,600 5,400
15/12/2025 6,000 -0.1 (-1.64%) 25,012 150.08 0 0 6,100 6,700 5,500
12/12/2025 6,100 0 (0%) 32,419 195.05 0 0 6,100 6,700 5,500
11/12/2025 6,100 0.1 (1.67%) 45,542 274.41 0 0 6,000 6,600 5,400
10/12/2025 6,000 -0.1 (-1.64%) 4,400 26.83 0 0 6,100 6,700 5,500
09/12/2025 6,100 0 (0%) 15,301 92.25 0 0 6,100 6,700 5,500
08/12/2025 6,100 0 (0%) 37,887 231.45 0 0 6,100 6,700 5,500
05/12/2025 6,100 0 (0%) 22,072 134.64 0 0 6,100 6,700 5,500
04/12/2025 6,100 0 (0%) 26,456 162.7 0 0 6,100 6,700 5,500
03/12/2025 6,100 0 (0%) 114,113 696.69 0 0 6,100 6,700 5,500
02/12/2025 6,100 0 (0%) 113,619 686.34 0 0 6,100 6,700 5,500
01/12/2025 6,100 0.1 (1.67%) 41,409 250.7 0 0 6,000 6,600 5,400
28/11/2025 6,000 0 (0%) 93,448 562.95 0 0 6,000 6,600 5,400
27/11/2025 6,000 0.1 (1.69%) 36,003 215.31 0 0 5,900 6,400 5,400
26/11/2025 5,900 0 (0%) 104,254 615.65 0 0 5,900 6,400 5,400
25/11/2025 5,900 -0.2 (-3.28%) 48,914 293.52 0 0 6,100 6,700 5,500
24/11/2025 6,100 0 (0%) 67,300 405.72 0 0 6,100 6,700 5,500
21/11/2025 6,100 0 (0%) 74,024 444.02 0 0 6,100 6,700 5,500
20/11/2025 6,100 0 (0%) 18,947 115.6 0 0 6,100 6,700 5,500
19/11/2025 6,100 0 (0%) 12,127 74.31 0 0 6,100 6,700 5,500
18/11/2025 6,100 -0.1 (-1.61%) 5,600 34.44 0 0 6,200 6,800 5,600
17/11/2025 6,200 0 (0%) 1,300 8.06 0 0 6,200 6,800 5,600
14/11/2025 6,200 0 (0%) 11,172 69.23 0 0 6,200 6,800 5,600
13/11/2025 6,200 0.1 (1.64%) 63,515 392.43 0 0 6,100 6,700 5,500
12/11/2025 6,100 0 (0%) 11,700 71.79 0 0 6,100 6,700 5,500
11/11/2025 6,100 0 (0%) 30,731 186.67 0 0 6,100 6,700 5,500
10/11/2025 6,100 0.1 (1.67%) 59,900 365.04 0 0 6,000 6,600 5,400
07/11/2025 6,000 -0.3 (-4.76%) 78,431 483.28 0 0 6,300 6,900 5,700
06/11/2025 6,300 -0.1 (-1.56%) 6,601 41.42 0 0 6,400 7,000 5,800
05/11/2025 6,400 0.3 (4.92%) 247,020 1,523.65 0 0 6,100 6,700 5,500
04/11/2025 6,100 0 (0%) 33,400 204.01 0 0 6,100 6,700 5,500
03/11/2025 6,100 -0.1 (-1.61%) 59,418 363.14 0 0 6,200 6,800 5,600
31/10/2025 6,200 0 (0%) 101,620 628.25 0 0 6,200 6,800 5,600
30/10/2025 6,200 0 (0%) 19,527 120.36 0 0 6,200 6,800 5,600
29/10/2025 6,200 0.1 (1.64%) 76,467 468.86 0 0 6,100 6,700 5,500
28/10/2025 6,100 -0.1 (-1.61%) 30,600 186.81 0 0 6,200 6,800 5,600
27/10/2025 6,200 0 (0%) 25,581 159.79 0 0 6,200 6,800 5,600
24/10/2025 6,200 -0.1 (-1.59%) 45,528 279.85 0 0 6,300 6,900 5,700
23/10/2025 6,300 0.2 (3.28%) 16,924 103.57 0 0 6,100 6,700 5,500
22/10/2025 6,100 -0.1 (-1.61%) 41,747 256.84 0 0 6,200 6,800 5,600
21/10/2025 6,200 -0.1 (-1.59%) 37,784 233.89 0 0 6,300 6,900 5,700
20/10/2025 6,300 -0.1 (-1.56%) 44,923 281.34 0 0 6,400 7,000 5,800
17/10/2025 6,400 0.1 (1.59%) 43,413 273.82 0 0 6,300 6,900 5,700
16/10/2025 6,300 -0.1 (-1.56%) 7,364 46.93 0 0 6,400 7,000 5,800
15/10/2025 6,400 -0.1 (-1.54%) 41,773 267.35 0 0 6,500 7,100 5,900
14/10/2025 6,500 -0.1 (-1.52%) 22,116 143.29 0 0 6,600 7,200 6,000
13/10/2025 6,600 0.1 (1.54%) 11,671 76.22 0 0 6,500 7,100 5,900
10/10/2025 6,500 0 (0%) 59,899 394.48 0 0 6,500 7,100 5,900
09/10/2025 6,500 0.1 (1.56%) 80,190 513.75 0 0 6,400 7,000 5,800
08/10/2025 6,400 0 (0%) 15,137 98.71 0 0 6,400 7,000 5,800
07/10/2025 6,400 -0.2 (-3.03%) 18,322 117.59 0 0 6,600 7,200 6,000
06/10/2025 6,600 0.2 (3.13%) 21,493 139.03 0 0 6,400 7,000 5,800
03/10/2025 6,400 -0.1 (-1.54%) 50,801 325.33 0 0 6,500 7,100 5,900
02/10/2025 6,500 -0.1 (-1.52%) 20,127 130.87 0 0 6,600 7,200 6,000
01/10/2025 6,600 0.1 (1.54%) 19,910 130.41 0 0 6,500 7,100 5,900
30/09/2025 6,500 -0.1 (-1.52%) 49,982 327.12 0 0 6,600 7,200 6,000
29/09/2025 6,600 -0.1 (-1.49%) 13,106 86.51 0 0 6,700 7,300 6,100
26/09/2025 6,700 0.1 (1.52%) 23,138 152.28 0 0 6,600 7,200 6,000
25/09/2025 6,600 -0.1 (-1.49%) 67,101 442. 0 0 6,700 7,300 6,100
24/09/2025 6,700 0 (0%) 88,641 578.87 0 0 6,700 7,300 6,100
23/09/2025 6,700 0 (0%) 20,190 133.39 0 0 6,700 7,300 6,100
22/09/2025 6,700 0 (0%) 57,324 378.46 0 0 6,700 7,300 6,100
19/09/2025 6,700 0 (0%) 30,916 205.06 0 0 6,700 7,300 6,100
18/09/2025 6,700 0 (0%) 17,800 119.22 0 0 6,700 7,300 6,100
17/09/2025 6,700 -0.1 (-1.47%) 67,355 452.43 0 0 6,800 7,400 6,200
16/09/2025 6,800 0 (0%) 45,501 306.06 0 0 6,800 7,400 6,200
15/09/2025 6,800 0.1 (1.49%) 20,874 140.22 0 0 6,700 7,300 6,100
12/09/2025 6,700 -0.1 (-1.47%) 31,949 214.15 0 0 6,800 7,400 6,200
11/09/2025 6,800 0 (0%) 17,283 115.59 0 0 6,800 7,400 6,200
10/09/2025 6,800 0 (0%) 37,029 245.27 0 0 6,800 7,400 6,200
09/09/2025 6,800 0 (0%) 60,136 402.6 0 0 6,800 7,400 6,200
08/09/2025 6,800 -0.1 (-1.45%) 35,500 241 0 0 6,900 7,500 6,300
05/09/2025 6,900 0 (0%) 181,436 1,242.83 0 0 6,900 7,500 6,300
04/09/2025 6,900 -0.1 (-1.43%) 43,601 300.56 0 0 7,000 7,700 6,300
03/09/2025 7,000 0.2 (2.94%) 60,306 414.25 0 0 6,800 7,400 6,200
29/08/2025 6,800 0.1 (1.49%) 169,733 1,136.58 0 0 6,700 7,300 6,100
28/08/2025 6,700 -0.1 (-1.47%) 57,750 389.55 0 0 6,800 7,400 6,200
27/08/2025 6,800 -0.1 (-1.45%) 29,609 202.33 0 0 6,900 7,500 6,300
26/08/2025 6,900 0.2 (2.99%) 76,268 512.15 0 0 6,700 7,300 6,100
25/08/2025 6,700 0 (0%) 84,806 568.02 0 0 6,700 7,300 6,100
22/08/2025 6,700 -0.1 (-1.47%) 164,243 1,104.31 0 0 6,800 7,400 6,200
21/08/2025 6,800 -0.2 (-2.86%) 117,245 798.37 0 0 7,000 7,700 6,300
20/08/2025 7,000 -0.1 (-1.41%) 172,354 1,187.79 0 0 7,100 7,800 6,400
19/08/2025 7,100 0 (0%) 168,262 1,179.24 0 0 7,100 7,800 6,400
18/08/2025 7,100 0 (0%) 125,054 897.93 0 0 7,100 7,800 6,400
15/08/2025 7,100 0.1 (1.43%) 296,862 2,100.52 0 0 7,000 7,700 6,300
14/08/2025 7,000 0 (0%) 116,734 807.23 0 0 7,000 7,700 6,300
13/08/2025 7,000 -0.1 (-1.41%) 152,708 1,062.36 0 0 7,100 7,800 6,400
12/08/2025 7,100 0 (0%) 149,341 1,049.5 0 0 7,100 7,800 6,400
11/08/2025 7,100 0 (0%) 153,187 1,080.78 0 0 7,100 7,800 6,400
08/08/2025 7,100 0.2 (2.9%) 256,000 1,792.78 0 0 6,900 7,500 6,300
07/08/2025 6,900 -0.1 (-1.43%) 81,247 561.46 0 0 7,000 7,700 6,300
06/08/2025 7,000 0.2 (2.94%) 254,399 1,751.5 0 0 6,800 7,400 6,200
05/08/2025 6,800 0 (0%) 319,355 2,178.96 0 0 6,800 7,400 6,200
04/08/2025 6,800 0 (0%) 56,308 380.84 0 0 6,800 7,400 6,200
01/08/2025 6,800 0 (0%) 65,595 440.73 0 0 6,800 7,400 6,200
31/07/2025 6,800 0.1 (1.49%) 34,408 232.02 0 0 6,700 7,300 6,100
30/07/2025 6,700 0 (0%) 145,147 963.52 0 0 6,700 7,300 6,100
29/07/2025 6,700 -0.2 (-2.9%) 99,536 681.24 0 0 6,900 7,500 6,300
28/07/2025 6,900 0 (0%) 117,556 801.01 0 0 6,900 7,500 6,300
25/07/2025 6,900 0.1 (1.47%) 273,992 1,881.25 0 0 6,800 7,400 6,200
24/07/2025 6,800 0 (0%) 56,700 383.84 0 0 6,800 7,400 6,200
23/07/2025 6,800 0.1 (1.49%) 144,537 979.3 0 0 6,700 7,300 6,100
22/07/2025 6,700 0 (0%) 50,082 335.54 0 0 6,700 7,300 6,100
21/07/2025 6,700 0 (0%) 116,607 775.55 0 0 6,700 7,300 6,100

Historical Data-ko - BSC

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