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
30/10/2026 5,400 -0.2 (-3.57%) 5,600 30.65 0 0 5,600 6,400 4,800
29/10/2026 5,500 -0.1 (-1.79%) 20,572 114.45 0 0 5,600 6,400 4,800
28/10/2026 5,500 -0.3 (-5.17%) 6,704 37.53 0 0 5,800 6,600 5,000
27/10/2026 5,800 0.2 (3.57%) 102 0.59 0 0 5,600 6,400 4,800
26/10/2026 5,600 0 (0%) 2,730 15.31 0 0 5,600 6,400 4,800
23/10/2026 5,600 0 (0%) 7,781 43.81 0 0 5,600 6,400 4,800
22/10/2026 5,500 0 (0%) 7,256 40.56 0 0 5,500 6,300 4,700
21/10/2026 5,600 0 (0%) 9,915 55.02 0 0 5,600 6,400 4,800
20/10/2026 5,500 0 (0%) 5,261 29.41 0 0 5,500 6,300 4,700
19/10/2026 5,600 0 (0%) 16,203 89.57 0 0 5,600 6,400 4,800
16/10/2026 5,600 0 (0%) 1,042 5.86 0 0 5,600 6,400 4,800
15/10/2026 5,600 -0.1 (-1.75%) 2,820 15.82 0 0 5,700 6,500 4,900
14/10/2026 5,700 0.1 (1.79%) 7,204 41.25 0 0 5,600 6,400 4,800
13/10/2026 5,600 -0.1 (-1.75%) 5,351 30.01 0 0 5,700 6,500 4,900
12/10/2026 5,600 -0.2 (-3.45%) 1,204 6.84 0 0 5,800 6,600 5,000
09/10/2026 5,700 -0.1 (-1.72%) 13,303 76.75 0 0 5,800 6,600 5,000
08/10/2026 5,800 0.2 (3.57%) 4,735 27.45 0 0 5,600 6,400 4,800
07/10/2026 5,900 0.2 (3.51%) 22,397 124.51 0 0 5,700 6,500 4,900
06/10/2026 5,900 0 (0%) 11,409 65.37 0 0 5,900 6,700 5,100
05/10/2026 5,800 -0.2 (-3.33%) 2,622 15.47 0 0 6,000 6,900 5,100
02/10/2026 5,900 -0.1 (-1.67%) 424 2.49 0 0 6,000 6,900 5,100
01/10/2026 6,000 0.2 (3.45%) 12,821 76.56 0 0 5,800 6,600 5,000
30/09/2026 5,800 -0.1 (-1.69%) 1,310 7.6 0 0 5,900 6,700 5,100
29/09/2026 5,900 0 (0%) 18,456 109.44 0 0 5,900 6,700 5,100
28/09/2026 5,900 0.1 (1.72%) 1,722 10.08 0 0 5,800 6,600 5,000
25/09/2026 5,800 0.2 (3.57%) 52,965 307.38 0 0 5,600 6,400 4,800
24/09/2026 5,800 0.2 (3.57%) 3,913 21.96 0 0 5,600 6,400 4,800
23/09/2026 5,600 -0.1 (-1.75%) 2,411 13.56 0 0 5,700 6,500 4,900
22/09/2026 5,600 -0.1 (-1.75%) 2,120 12.18 0 0 5,700 6,500 4,900
21/09/2026 5,700 0.1 (1.79%) 6,609 37.67 0 0 5,600 6,400 4,800
18/09/2026 5,600 -0.3 (-5.08%) 5,114 28.89 0 0 5,900 6,700 5,100
17/09/2026 5,800 -0.3 (-4.92%) 15,034 87.95 0 0 6,100 7,000 5,200
16/09/2026 6,000 0 (0%) 11,336 69.25 0 0 6,000 6,900 5,100
15/09/2026 6,100 0.3 (5.17%) 35,313 213.06 0 0 5,800 6,600 5,000
14/09/2026 5,900 0 (0%) 2,224 13. 0 0 5,900 6,700 5,100
11/09/2026 5,900 0 (0%) 15,569 92.06 0 0 5,900 6,700 5,100
10/09/2026 5,900 0.1 (1.72%) 19,841 117.06 0 0 5,800 6,600 5,000
09/09/2026 5,800 0 (0%) 7,205 41.8 0 0 5,800 6,600 5,000
08/09/2026 5,900 0.2 (3.51%) 14,852 85.5 0 0 5,700 6,500 4,900
07/09/2026 5,800 0.2 (3.57%) 50,004 285.44 0 0 5,600 6,400 4,800
04/09/2026 5,600 0 (0%) 7,433 41.64 0 0 5,600 6,400 4,800
03/09/2026 5,600 0 (0%) 7,747 43.43 0 0 5,600 6,400 4,800
28/08/2026 5,700 0 (0%) 8,895 49.93 0 0 5,700 6,500 4,900
27/08/2026 5,600 0 (0%) 13,672 77.79 0 0 5,600 6,400 4,800
26/08/2026 5,700 0 (0%) 14,904 84.08 0 0 5,700 6,500 4,900
25/08/2026 5,600 -0.2 (-3.45%) 3,745 21.25 0 0 5,800 6,600 5,000
24/08/2026 5,600 0 (0%) 27,534 159.23 0 0 5,600 6,400 4,800
21/08/2026 5,800 0 (0%) 5,029 28.21 0 0 5,800 6,600 5,000
20/08/2026 5,800 0 (0%) 2,113 12.32 0 0 5,800 6,600 5,000
19/08/2026 5,800 0 (0%) 1,650 9.57 0 0 5,800 6,600 5,000
18/08/2026 5,900 0.2 (3.51%) 8,633 50. 1 0.01 5,700 6,500 4,900
17/08/2026 5,700 0.1 (1.79%) 1,408 8.03 0 0 5,600 6,400 4,800
14/08/2026 5,600 0 (0%) 6,823 37.97 0 0 5,600 6,400 4,800
13/08/2026 5,600 -0.2 (-3.45%) 14,110 78.59 0 0 5,800 6,600 5,000
12/08/2026 5,800 -0.1 (-1.69%) 1,338 7.73 0 0 5,900 6,700 5,100
11/08/2026 5,800 -0.1 (-1.69%) 671 3.97 0 0 5,900 6,700 5,100
10/08/2026 5,900 0 (0%) 4,440 26.04 0 0 5,900 6,700 5,100
07/08/2026 5,900 0.2 (3.51%) 11,901 69.73 0 0 5,700 6,500 4,900
06/08/2026 5,700 0.1 (1.79%) 6,466 36.66 0 0 5,600 6,400 4,800
05/08/2026 5,800 0.1 (1.75%) 4,917 27.69 0 0 5,700 6,500 4,900
04/08/2026 5,700 0.2 (3.64%) 739 4.2 0 0 5,500 6,300 4,700
03/08/2026 5,700 -0.1 (-1.72%) 12,712 70.42 0 0 5,800 6,600 5,000
31/07/2026 5,700 0 (0%) 3,260 18.81 0 0 5,700 6,500 4,900
30/07/2026 5,800 0.3 (5.45%) 5,579 31.69 0 0 5,500 6,300 4,700
29/07/2026 5,500 0.1 (1.85%) 2,059 11.26 0 0 5,400 6,200 4,600
28/07/2026 5,400 0 (0%) 17,323 93.36 0 0 5,400 6,200 4,600
27/07/2026 5,400 -0.4 (-6.9%) 9,403 50.55 0 0 5,800 6,600 5,000
24/07/2026 5,800 0.1 (1.75%) 1,261 7.36 0 0 5,700 6,500 4,900
23/07/2026 5,900 0.2 (3.51%) 7,479 42.48 0 0 5,700 6,500 4,900
22/07/2026 5,900 0.3 (5.36%) 6,858 39.41 0 0 5,600 6,400 4,800
21/07/2026 5,500 -0.5 (-8.33%) 22,206 124.49 0 0 6,000 6,900 5,100
20/07/2026 6,000 -0.1 (-1.64%) 4,027 24.17 0 0 6,100 7,000 5,200
17/07/2026 6,000 -0.2 (-3.23%) 4,744 28.76 0 0 6,200 7,100 5,300
16/07/2026 6,200 0.1 (1.64%) 4,251 26.16 0 0 6,100 7,000 5,200
15/07/2026 6,100 -0.2 (-3.17%) 3,000 18.31 0 0 6,300 7,200 5,400
14/07/2026 6,100 0 (0%) 4,941 30.97 0 0 6,100 7,000 5,200
13/07/2026 6,100 0.1 (1.67%) 11,403 69.2 0 0 6,000 6,900 5,100
10/07/2026 6,000 -0.3 (-4.76%) 8,151 49.31 0 0 6,300 7,200 5,400
09/07/2026 6,400 0.3 (4.92%) 14,896 93.66 0 0 6,100 7,000 5,200
08/07/2026 6,200 0.2 (3.33%) 27,102 165.59 0 0 6,000 6,900 5,100
07/07/2026 5,900 0.1 (1.72%) 5,622 33.53 0 0 5,800 6,600 5,000
06/07/2026 5,800 -0.1 (-1.69%) 19,259 112.36 0 0 5,900 6,700 5,100
03/07/2026 6,000 0.1 (1.69%) 15,600 91.97 0 0 5,900 6,700 5,100
02/07/2026 5,900 -0.1 (-1.67%) 3,510 20.81 0 0 6,000 6,900 5,100
01/07/2026 6,000 0.1 (1.69%) 3,519 21.09 0 0 5,900 6,700 5,100
30/06/2026 5,900 -0.1 (-1.67%) 19,965 118.57 0 0 6,000 6,900 5,100
29/06/2026 6,000 0.1 (1.69%) 3,711 22.12 0 0 5,900 6,700 5,100
26/06/2026 5,900 0 (0%) 6,852 40.45 0 0 5,900 6,700 5,100
25/06/2026 6,000 0 (0%) 18,037 106.5 0 0 6,000 6,900 5,100
24/06/2026 6,100 0.2 (3.39%) 26,800 160.83 0 0 5,900 6,700 5,100
23/06/2026 6,000 0 (0%) 23,106 136.82 0 0 6,000 6,900 5,100
22/06/2026 6,000 0 (0%) 12,856 77.14 0 0 6,000 6,900 5,100
19/06/2026 6,000 0 (0%) 5,917 35.52 0 0 6,000 6,900 5,100
18/06/2026 6,100 0 (0%) 22,851 138.18 0 0 6,100 7,000 5,200
17/06/2026 6,000 -0.2 (-3.23%) 22,013 134.09 0 0 6,200 7,100 5,300
16/06/2026 6,200 0.1 (1.64%) 18,333 113.44 0 0 6,100 7,000 5,200
15/06/2026 6,200 0 (0%) 5,821 35.49 0 0 6,200 7,100 5,300
12/06/2026 6,200 0.1 (1.64%) 22,905 141.71 0 0 6,100 7,000 5,200
11/06/2026 6,400 0.2 (3.23%) 32,805 200.35 0 0 6,200 7,100 5,300
10/06/2026 6,200 -0.1 (-1.59%) 30,773 190.91 0 0 6,300 7,200 5,400
09/06/2026 6,300 -0.1 (-1.56%) 15,421 97.29 0 0 6,400 7,300 5,500
08/06/2026 6,300 -0.1 (-1.56%) 11,232 71.81 0 0 6,400 7,300 5,500
05/06/2026 6,400 -0.1 (-1.54%) 56,217 359.97 0 0 6,500 7,400 5,600
04/06/2026 6,500 0.1 (1.56%) 43,513 284.06 0 0 6,400 7,300 5,500
03/06/2026 6,400 0 (0%) 5,250 33.57 0 0 6,400 7,300 5,500
02/06/2026 6,500 0 (0%) 19,010 121.94 0 0 6,500 7,400 5,600
01/06/2026 6,500 0 (0%) 2,986 19.51 0 0 6,500 7,400 5,600
29/05/2026 6,600 0.1 (1.54%) 15,805 103.48 0 0 6,500 7,400 5,600
28/05/2026 6,500 0 (0%) 19,150 123.85 0 0 6,500 7,400 5,600
27/05/2026 6,500 -0.3 (-4.41%) 15,012 97. 0 0 6,800 7,800 5,800
26/05/2026 6,600 0.3 (4.76%) 18,461 124.73 0 0 6,300 7,200 5,400
25/05/2026 6,400 0 (0%) 7,537 47.75 0 0 6,400 7,300 5,500
22/05/2026 6,500 0 (0%) 31,000 199.36 0 0 6,500 7,400 5,600
21/05/2026 6,500 0 (0%) 20,999 137.2 0 0 6,500 7,400 5,600
20/05/2026 6,500 -0.4 (-5.8%) 67,051 434.45 0 0 6,900 7,900 5,900
19/05/2026 6,800 -0.1 (-1.45%) 42,749 294.69 0 0 6,900 7,900 5,900
18/05/2026 7,200 0.5 (7.46%) 106,227 747. 0 0 6,700 7,700 5,700
15/05/2026 6,800 0 (0%) 24,002 159.78 0 0 6,800 7,800 5,800
14/05/2026 6,700 0 (0%) 45,683 312.14 0 0 6,700 7,700 5,700
13/05/2026 6,800 0.4 (6.25%) 67,385 450.24 0 0 6,400 7,300 5,500
12/05/2026 6,500 0.3 (4.84%) 23,917 153.39 0 0 6,200 7,100 5,300
11/05/2026 6,400 -0.2 (-3.03%) 42,606 262.86 0 0 6,600 7,500 5,700
08/05/2026 6,500 -0.1 (-1.52%) 19,056 125.23 0 0 6,600 7,500 5,700
07/05/2026 6,600 -0.1 (-1.49%) 35,248 232.89 0 0 6,700 7,700 5,700
06/05/2026 6,700 -0.1 (-1.47%) 21,721 145.3 0 0 6,800 7,800 5,800
05/05/2026 6,900 0.1 (1.47%) 44,073 299.69 0 0 6,800 7,800 5,800
04/05/2026 6,800 0.2 (3.03%) 22,647 153.94 0 0 6,600 7,500 5,700

Historical Data-ko - BSC

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