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
11/09/2026 6,090 -0.01 (-0.16%) 58,300 353 0 0 6,100 6,520 5,680
10/09/2026 6,100 0.02 (0.33%) 162,500 986.43 0 0 6,080 6,500 5,660
09/09/2026 6,080 -0.05 (-0.82%) 32,300 195.97 0 0 6,130 6,550 5,710
08/09/2026 6,130 0.03 (0.49%) 247,900 1,455.2 0 0 6,100 6,520 5,680
07/09/2026 6,100 0 (0%) 65,700 399.7 4,876,000 29,743.6 6,100 6,520 5,680
04/09/2026 6,100 0.07 (1.16%) 116,200 706.4 0 0 6,030 6,450 5,610
03/09/2026 6,030 -0.07 (-1.15%) 39,500 239.87 0 0 6,100 6,520 5,680
28/08/2026 6,100 -0.07 (-1.13%) 82,600 508.48 0 0 6,170 6,600 5,740
27/08/2026 6,170 -0.03 (-0.48%) 53,300 328.41 0 0 6,200 6,630 5,770
26/08/2026 6,200 0.16 (2.65%) 81,400 495.85 0 0 6,040 6,460 5,620
25/08/2026 6,040 0.01 (0.17%) 117,400 709.78 2,000,000 12,000 6,030 6,450 5,610
24/08/2026 6,030 0.03 (0.5%) 82,600 498.45 25,798,322 153,063.68 6,000 6,420 5,580
21/08/2026 6,000 0 (0%) 73,500 439.58 0 0 6,000 6,420 5,580
20/08/2026 6,000 0.09 (1.52%) 95,300 566.72 0 0 5,910 6,320 5,500
19/08/2026 5,910 0.01 (0.17%) 49,000 288.48 2,930,000 16,994 5,900 6,310 5,490
18/08/2026 5,900 0.05 (0.85%) 103,200 605.19 5,180,000 30,044 5,850 6,250 5,450
17/08/2026 5,850 0 (0%) 50,100 293.23 0 0 5,850 6,250 5,450
14/08/2026 5,850 0 (0%) 55,700 324.23 0 0 5,850 6,250 5,450
13/08/2026 5,850 -0.05 (-0.85%) 29,000 170.69 0 0 5,900 6,310 5,490
12/08/2026 5,900 0.05 (0.85%) 37,500 219.38 0 0 5,850 6,250 5,450
11/08/2026 5,850 0 (0%) 59,300 347.19 0 0 5,850 6,250 5,450
10/08/2026 5,850 0.03 (0.52%) 210,500 1,230.4 0 0 5,820 6,220 5,420
07/08/2026 5,820 0.01 (0.17%) 91,300 530.05 0 0 5,810 6,210 5,410
06/08/2026 5,810 0 (0%) 20,500 119.23 0 0 5,810 6,210 5,410
05/08/2026 5,810 0 (0%) 75,200 438.11 0 0 5,810 6,210 5,410
04/08/2026 5,810 0.01 (0.17%) 31,000 180.77 0 0 5,800 6,200 5,400
03/08/2026 5,800 -0.02 (-0.34%) 38,800 225.76 2,320,000 13,456 5,820 6,220 5,420
31/07/2026 5,820 -0.05 (-0.85%) 38,400 221.84 0 0 5,870 6,280 5,460
30/07/2026 5,870 0.09 (1.56%) 99,700 579.27 0 0 5,780 6,180 5,380
29/07/2026 5,780 0.05 (0.87%) 45,900 264.66 0 0 5,730 6,130 5,330
28/07/2026 5,730 0.02 (0.35%) 91,700 520.31 10,000,000 57,000 5,710 6,100 5,320
27/07/2026 5,710 0 (0%) 257,600 1,461.41 0 0 5,710 6,100 5,320
24/07/2026 5,710 0 (0%) 68,800 390.53 0 0 5,710 6,100 5,320
23/07/2026 5,710 0.03 (0.53%) 100,800 560.89 0 0 5,680 6,070 5,290
22/07/2026 5,680 -0.11 (-1.9%) 56,700 319.69 0 0 5,790 6,190 5,390
21/07/2026 5,790 0 (0%) 51,200 292.66 0 0 5,790 6,190 5,390
20/07/2026 5,790 0.03 (0.52%) 97,200 556.38 3,357,861 19,475.59 5,760 6,160 5,360
17/07/2026 5,760 -0.05 (-0.86%) 23,700 137.36 0 0 5,810 6,210 5,410
16/07/2026 5,810 -0.05 (-0.85%) 84,600 492.91 0 0 5,860 6,270 5,450
15/07/2026 5,860 -0.07 (-1.18%) 40,500 238. 10,789,000 64,734 5,930 6,340 5,520
14/07/2026 5,930 0.03 (0.51%) 20,300 119.6 0 0 5,900 6,310 5,490
13/07/2026 5,900 -0.05 (-0.84%) 16,900 99.63 2,110,000 12,660 5,950 6,360 5,540
10/07/2026 5,950 0.07 (1.19%) 100,000 592.21 0 0 5,880 6,290 5,470
09/07/2026 5,880 -0.06 (-1.01%) 18,700 110.13 0 0 5,940 6,350 5,530
08/07/2026 5,940 0.01 (0.17%) 47,700 283.26 0 0 5,930 6,340 5,520
07/07/2026 5,930 -0.02 (-0.34%) 94,600 559.24 0 0 5,950 6,360 5,540
06/07/2026 5,950 -0.01 (-0.17%) 61,500 363.5 860,000 5,160 5,960 6,370 5,550
03/07/2026 5,960 0.06 (1.02%) 126,500 752.62 0 0 5,900 6,310 5,490
02/07/2026 5,900 -0.01 (-0.17%) 88,700 527.94 0 0 5,910 6,320 5,500
01/07/2026 5,910 -0.04 (-0.67%) 33,600 199.14 0 0 5,950 6,360 5,540
30/06/2026 5,950 0 (0%) 73,600 436.68 0 0 5,950 6,360 5,540
29/06/2026 5,950 -0.09 (-1.49%) 23,500 140.1 0 0 6,040 6,460 5,620
26/06/2026 6,040 0.01 (0.17%) 36,400 217.76 0 0 6,030 6,450 5,610
25/06/2026 6,030 0 (0%) 186,400 1,137.37 0 0 6,030 6,450 5,610
24/06/2026 6,030 0.04 (0.67%) 96,600 575.64 0 0 5,990 6,400 5,580
23/06/2026 5,990 0.06 (1.01%) 204,200 1,208.01 0 0 5,930 6,340 5,520
22/06/2026 5,930 -0.07 (-1.17%) 62,000 369.75 3,070,000 18,420 6,000 6,420 5,580
19/06/2026 6,000 -0.01 (-0.17%) 149,600 892.94 0 0 6,010 6,430 5,590
18/06/2026 6,010 -0.03 (-0.5%) 123,700 745.28 0 0 6,040 6,460 5,620
17/06/2026 6,040 -0.01 (-0.17%) 39,200 237.51 0 0 6,050 6,470 5,630
16/06/2026 6,050 0 (0%) 73,000 441.8 0 0 6,050 6,470 5,630
15/06/2026 6,050 0 (0%) 83,800 507.62 7,796,000 47,165.8 6,050 6,470 5,630
12/06/2026 6,050 0 (0%) 141,300 856.64 0 0 6,050 6,470 5,630
11/06/2026 6,050 -0.05 (-0.82%) 62,800 381.18 0 0 6,100 6,520 5,680
10/06/2026 6,100 0 (0%) 41,000 251.48 3,422,000 20,874.2 6,100 6,520 5,680
09/06/2026 6,100 0.04 (0.66%) 75,700 458.18 0 0 6,060 6,480 5,640
08/06/2026 6,060 -0.18 (-2.88%) 65,600 401.31 0 0 6,240 6,670 5,810
05/06/2026 6,240 -0.01 (-0.16%) 39,400 245.93 0 0 6,250 6,680 5,820
04/06/2026 6,250 0.12 (1.96%) 88,200 554.83 0 0 6,130 6,550 5,710
03/06/2026 6,500 -0.04 (-0.61%) 66,900 435.52 0 0 6,540 6,990 6,090
02/06/2026 6,540 0 (0%) 43,700 285.04 3,720,000 24,552 6,540 6,990 6,090
01/06/2026 6,540 0.07 (1.08%) 48,800 320.63 0 0 6,470 6,920 6,020
29/05/2026 6,470 0.01 (0.15%) 104,100 674.94 0 0 6,460 6,910 6,010
28/05/2026 6,460 -0.03 (-0.46%) 91,900 595.52 0 0 6,490 6,940 6,040
27/05/2026 6,490 -0.01 (-0.15%) 74,400 484.13 0 0 6,500 6,950 6,050
26/05/2026 6,500 0.02 (0.31%) 77,800 503.05 5,400,000 35,640 6,480 6,930 6,030
25/05/2026 6,480 0 (0%) 71,600 465.42 80,000 524 6,480 6,930 6,030
22/05/2026 6,480 -0.07 (-1.07%) 56,700 368.66 0 0 6,550 7,000 6,100
21/05/2026 6,550 0 (0%) 35,200 228.93 80,000 524 6,550 7,000 6,100
20/05/2026 6,550 -0.03 (-0.46%) 136,900 896.93 0 0 6,580 7,040 6,120
19/05/2026 6,580 -0.07 (-1.05%) 24,500 161.47 0 0 6,650 7,110 6,190
18/05/2026 6,650 0.03 (0.45%) 79,300 520.71 0 0 6,620 7,080 6,160
15/05/2026 6,620 0 (0%) 44,900 297.93 0 0 6,620 7,080 6,160
14/05/2026 6,620 -0.03 (-0.45%) 50,200 333.39 0 0 6,650 7,110 6,190
13/05/2026 6,650 0.01 (0.15%) 42,800 281.03 11,100,000 75,480 6,640 7,100 6,180
12/05/2026 6,640 0.09 (1.37%) 22,100 146.65 0 0 6,550 7,000 6,100
11/05/2026 6,550 -0.1 (-1.5%) 103,900 688.3 3,000,000 20,400 6,650 7,110 6,190
08/05/2026 6,650 -0.03 (-0.45%) 48,000 319.22 0 0 6,680 7,140 6,220
07/05/2026 6,680 -0.03 (-0.45%) 63,900 426.97 0 0 6,710 7,170 6,250
06/05/2026 6,710 0 (0%) 126,600 845.38 0 0 6,710 7,170 6,250
05/05/2026 6,710 -0.05 (-0.74%) 72,700 488.7 0 0 6,760 7,230 6,290
04/05/2026 6,760 0 (0%) 40,700 275.42 1,940,000 13,192 6,760 7,230 6,290
29/04/2026 6,760 -0.01 (-0.15%) 90,800 614.44 0 0 6,770 7,240 6,300
28/04/2026 6,770 -0.04 (-0.59%) 73,600 498.99 0 0 6,810 7,280 6,340
24/04/2026 6,810 -0.02 (-0.29%) 58,200 396.61 0 0 6,830 7,300 6,360
23/04/2026 6,830 0 (0%) 71,500 488.87 0 0 6,830 7,300 6,360
22/04/2026 6,830 0.01 (0.15%) 61,500 418.62 0 0 6,820 7,290 6,350
21/04/2026 6,820 -0.03 (-0.44%) 149,700 1,024.41 0 0 6,850 7,320 6,380
20/04/2026 6,850 0.02 (0.29%) 48,600 332.61 3,502,000 24,163.8 6,830 7,300 6,360
17/04/2026 6,830 0.01 (0.15%) 19,800 135.79 0 0 6,820 7,290 6,350
16/04/2026 6,820 -0.08 (-1.16%) 65,700 451.78 0 0 6,900 7,380 6,420
15/04/2026 6,900 -0.1 (-1.43%) 100,200 697.46 227,000 1,586.73 7,000 7,490 6,510
14/04/2026 7,000 0.09 (1.3%) 110,800 771. 0 0 6,910 7,390 6,430
13/04/2026 6,910 -0.15 (-2.12%) 151,600 1,054.13 227,000 1,586.73 7,060 7,550 6,570
10/04/2026 7,060 -0.01 (-0.14%) 392,900 2,783.02 0 0 7,070 7,560 6,580
09/04/2026 7,070 -0.15 (-2.08%) 227,800 1,627.13 0 0 7,220 7,720 6,720
08/04/2026 7,220 0.46 (6.8%) 479,400 3,378.58 1,046,000 7,531.2 6,760 7,230 6,290
07/04/2026 6,760 -0.03 (-0.44%) 206,500 1,406.8 0 0 6,790 7,260 6,320
06/04/2026 6,790 -0.01 (-0.15%) 194,800 1,312.95 2,330,000 15,844 6,800 7,270 6,330
03/04/2026 6,800 0 (0%) 27,800 190. 0 0 6,800 7,270 6,330
02/04/2026 6,800 -0.23 (-3.27%) 57,100 393.3 0 0 7,030 7,520 6,540
01/04/2026 7,030 0.06 (0.86%) 203,700 1,428.93 0 0 6,970 7,450 6,490
31/03/2026 6,970 0.45 (6.9%) 605,100 4,163.06 0 0 6,520 6,970 6,070
30/03/2026 6,520 -0.08 (-1.21%) 44,200 288.12 0 0 6,600 7,060 6,140
27/03/2026 6,600 0.24 (3.77%) 179,600 1,173.78 0 0 6,360 6,800 5,920
26/03/2026 6,360 -0.03 (-0.47%) 61,500 392.58 0 0 6,390 6,830 5,950
25/03/2026 6,390 0.03 (0.47%) 61,300 392.21 0 0 6,360 6,800 5,920
24/03/2026 6,360 0.14 (2.25%) 32,900 209.71 0 0 6,220 6,650 5,790
23/03/2026 6,220 -0.28 (-4.31%) 79,400 498.67 0 0 6,500 6,950 6,050
20/03/2026 6,500 -0.05 (-0.76%) 74,000 481.62 0 0 6,550 7,000 6,100
19/03/2026 6,550 -0.09 (-1.36%) 26,100 170.71 0 0 6,640 7,100 6,180
18/03/2026 6,640 -0.08 (-1.19%) 116,600 780.59 0 0 6,720 7,190 6,250
17/03/2026 6,720 0 (0%) 89,600 603.43 0 0 6,720 7,190 6,250
16/03/2026 6,720 0.02 (0.3%) 196,800 1,323.51 4,810,000 31,265 6,700 7,160 6,240
13/03/2026 6,700 0.1 (1.52%) 435,500 2,938.54 0 0 6,600 7,060 6,140
12/03/2026 6,600 0.15 (2.33%) 207,000 1,356.04 0 0 6,450 6,900 6,000
11/03/2026 6,450 0.3 (4.88%) 325,200 2,054.62 3,570,000 21,420 6,150 6,580 5,720

Historical Data-ko - BSC

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