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
01/06/2026 9,000 -0.1 (-1.1%) 1,500 13.5 0 0 9,100 10,400 7,800
29/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/05/2026 9,100 0 (0%) 5,900 53.59 0 0 9,100 10,400 7,800
27/05/2026 9,100 0.8 (9.64%) 100 0.91 0 0 8,300 9,500 7,100
26/05/2026 8,600 0.6 (7.5%) 8,700 71.88 0 0 8,000 9,200 6,800
25/05/2026 8,000 -0.7 (-8.05%) 500 4 0 0 8,700 10,000 7,400
22/05/2026 9,600 0.7 (7.87%) 2,100 18.21 0 0 8,900 10,200 7,600
21/05/2026 9,000 0.5 (5.88%) 9,000 80.32 0 0 8,500 9,700 7,300
20/05/2026 8,500 0.7 (8.97%) 300 2.55 0 0 7,800 8,900 6,700
19/05/2026 7,800 -0.9 (-10.34%) 4,900 38.22 0 0 8,700 10,000 7,400
18/05/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
15/05/2026 8,400 0 (0%) 3,101 26.05 0 0 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 4,200 35.28 0 0 8,400 9,600 7,200
13/05/2026 8,400 -0.1 (-1.18%) 2,000 16.8 0 0 8,500 9,700 7,300
12/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/05/2026 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
08/05/2026 8,400 0 (0%) 7,900 63.91 0 0 8,400 9,600 7,200
07/05/2026 8,400 0 (0%) 2,100 17.64 0 0 8,400 9,600 7,200
06/05/2026 8,500 0.2 (2.41%) 3,500 29.48 0 0 8,300 9,500 7,100
05/05/2026 8,300 0.1 (1.22%) 22,200 183.42 0 0 8,200 9,400 7,000
04/05/2026 8,300 0.8 (10.67%) 16,300 133.93 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.3 (4.17%) 7,300 54.76 0 0 7,200 8,200 6,200
28/04/2026 7,500 -0.4 (-5.06%) 2,500 18.06 0 0 7,900 9,000 6,800
24/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/04/2026 7,900 0 (0%) 1,400 11.06 0 0 7,900 9,000 6,800
22/04/2026 8,000 0.2 (2.56%) 200 1.58 0 0 7,800 8,900 6,700
21/04/2026 7,700 -0.3 (-3.75%) 7,300 56.79 0 0 8,000 9,200 6,800
20/04/2026 8,100 0 (0%) 2,500 19.93 0 0 8,100 9,300 6,900
17/04/2026 8,200 0.2 (2.5%) 8,400 68.08 0 0 8,000 9,200 6,800
16/04/2026 8,100 0 (0%) 1,600 12.84 0 0 8,100 9,300 6,900
15/04/2026 8,100 0.1 (1.25%) 1,000 8.1 0 0 8,000 9,200 6,800
14/04/2026 8,200 0.1 (1.23%) 9,600 76.99 0 0 8,100 9,300 6,900
13/04/2026 8,100 0 (0%) 1,700 13.77 0 0 8,100 9,300 6,900
10/04/2026 8,100 0.1 (1.25%) 3,100 25.1 0 0 8,000 9,200 6,800
09/04/2026 8,100 0 (0%) 13,100 104.47 0 0 8,100 9,300 6,900
08/04/2026 8,100 0 (0%) 15,500 124.89 0 0 8,100 9,300 6,900
07/04/2026 8,100 0 (0%) 3,000 24.3 0 0 8,100 9,300 6,900
06/04/2026 8,100 0.5 (6.58%) 6,000 48.6 0 0 7,600 8,700 6,500
03/04/2026 7,600 -0.6 (-7.32%) 4,800 36.48 0 0 8,200 9,400 7,000
02/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/04/2026 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
31/03/2026 8,000 0 (0%) 800 6.4 0 0 8,000 9,200 6,800
30/03/2026 8,000 0 (0%) 1,500 12 0 0 8,000 9,200 6,800
27/03/2026 8,100 0.5 (6.58%) 11,200 89.45 0 0 7,600 8,700 6,500
26/03/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
25/03/2026 7,600 0.1 (1.33%) 2,800 21.28 0 0 7,500 8,600 6,400
24/03/2026 7,600 0.1 (1.33%) 5,000 37.6 0 0 7,500 8,600 6,400
23/03/2026 7,600 -0.5 (-6.17%) 9,000 67.9 0 0 8,100 9,300 6,900
20/03/2026 8,200 0.4 (5.13%) 75,800 617.44 0 0 7,800 8,900 6,700
19/03/2026 7,900 0.8 (11.27%) 5,300 41.56 0 0 7,100 8,100 6,100
18/03/2026 7,200 -0.3 (-4%) 2,500 17.85 0 0 7,500 8,600 6,400
17/03/2026 7,900 0.3 (3.95%) 4,100 30.79 0 0 7,600 8,700 6,500
16/03/2026 7,600 0.2 (2.7%) 18,600 141.39 0 0 7,400 8,500 6,300
13/03/2026 7,400 0 (0%) 4,400 32.61 0 0 7,400 8,500 6,300
12/03/2026 7,800 0.1 (1.3%) 12,750 94.46 0 0 7,700 8,800 6,600
11/03/2026 7,700 0.3 (4.05%) 28,700 220.98 0 0 7,400 8,500 6,300
10/03/2026 7,400 0.3 (4.23%) 2,700 19.97 0 0 7,100 8,100 6,100
09/03/2026 6,900 -0.8 (-10.39%) 800 5.64 0 0 7,700 8,800 6,600
06/03/2026 8,000 -0.2 (-2.44%) 5,600 42.91 0 0 8,200 9,400 7,000
05/03/2026 8,200 0.2 (2.5%) 200 1.63 0 0 8,000 9,200 6,800
04/03/2026 7,900 -0.1 (-1.25%) 600 4.79 0 0 8,000 9,200 6,800
03/03/2026 8,200 0.2 (2.5%) 4,400 35.1 0 0 8,000 9,200 6,800
02/03/2026 7,700 -0.1 (-1.28%) 13,100 104.41 0 0 7,800 8,900 6,700
27/02/2026 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,800 6,600
26/02/2026 7,700 0.1 (1.32%) 7,800 60.06 0 0 7,600 8,700 6,500
25/02/2026 7,700 0.1 (1.32%) 3,200 24.42 0 0 7,600 8,700 6,500
24/02/2026 7,400 0.1 (1.37%) 6,000 45.73 0 0 7,300 8,300 6,300
23/02/2026 7,300 0 (0%) 1,873 13.72 0 0 7,300 8,300 6,300
13/02/2026 7,500 0.6 (8.7%) 5,000 36.73 0 0 6,900 7,900 5,900
12/02/2026 7,000 -0.1 (-1.41%) 8,000 55.51 0 0 7,100 8,100 6,100
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/02/2026 7,100 0 (0%) 6,300 44.76 0 0 7,100 8,100 6,100
09/02/2026 7,100 0.1 (1.43%) 3,800 27.13 0 0 7,000 8,000 6,000
06/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/02/2026 7,000 -0.1 (-1.41%) 5,400 37.8 0 0 7,100 8,100 6,100
04/02/2026 7,100 -0.1 (-1.39%) 4,700 33.37 0 0 7,200 8,200 6,200
03/02/2026 7,100 -1 (-12.35%) 3,900 28.2 0 0 8,100 9,300 6,900
02/02/2026 7,900 0.7 (9.72%) 673 5.45 0 0 7,200 8,200 6,200
30/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
29/01/2026 7,200 -0.7 (-8.86%) 1,000 7.2 0 0 7,900 9,000 6,800
28/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/01/2026 7,900 0.7 (9.72%) 200 1.57 0 0 7,200 8,200 6,200
26/01/2026 7,200 0.1 (1.41%) 1,900 13.68 0 0 7,100 8,100 6,100
23/01/2026 7,300 0.1 (1.39%) 8,500 60.31 0 0 7,200 8,200 6,200
22/01/2026 7,200 0.9 (14.29%) 5,100 36.6 0 0 6,300 7,200 5,400
21/01/2026 7,400 0.3 (4.23%) 3,800 24.05 0 0 7,100 8,100 6,100
20/01/2026 7,000 0 (0%) 1,600 11.37 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/01/2026 7,000 -1.1 (-13.58%) 11,600 81.74 0 0 8,100 9,300 6,900
15/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/01/2026 7,600 -0.1 (-1.3%) 200 1.61 0 0 7,700 8,800 6,600
13/01/2026 7,700 0.5 (6.94%) 200 1.53 0 0 7,200 8,200 6,200
12/01/2026 7,200 -0.6 (-7.69%) 800 5.76 0 0 7,800 8,900 6,700
09/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/01/2026 7,800 0.7 (9.86%) 200 1.56 0 0 7,100 8,100 6,100
07/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/01/2026 7,200 0.6 (9.09%) 3,200 22.62 0 0 6,600 7,500 5,700
05/01/2026 6,600 -0.6 (-8.33%) 4,817 31.79 0 0 7,200 8,200 6,200
31/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/12/2025 7,700 -0.5 (-6.1%) 1,200 8.6 0 0 8,200 9,400 7,000
29/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/12/2025 8,200 0 (0%) 17 0.13 0 0 8,200 9,400 7,000
25/12/2025 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,900 6,700
24/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/12/2025 7,800 0.2 (2.63%) 100 0.78 0 0 7,600 8,700 6,500
19/12/2025 7,900 0.7 (9.72%) 300 2.29 0 0 7,200 8,200 6,200
18/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/12/2025 8,000 -0.1 (-1.23%) 1,200 8.61 0 0 8,100 9,300 6,900
12/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/12/2025 7,800 0.2 (2.63%) 200 1.62 0 0 7,600 8,700 6,500
10/12/2025 7,600 0.7 (10.14%) 100 0.76 0 0 6,900 7,900 5,900
09/12/2025 6,900 -0.1 (-1.43%) 1,000 6.9 0 0 7,000 8,000 6,000
08/12/2025 7,000 0 (0%) 10,700 74.9 0 0 7,000 8,000 6,000
05/12/2025 7,000 -0.1 (-1.41%) 1,000 7 0 0 7,100 8,100 6,100
04/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/12/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
01/12/2025 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 8,300 6,300

Historical Data-ko - BSC

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