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
01/10/2026 5,900 0 (0%) 21,900 130.59 0 0 5,900 6,400 5,400
30/09/2026 6,400 -0.1 (-1.54%) 10,200 64.75 0 0 6,500 7,100 5,900
29/09/2026 6,500 0.1 (1.56%) 31,600 203.72 0 0 6,400 7,000 5,800
28/09/2026 6,400 0 (0%) 50,300 315.91 0 0 6,400 7,000 5,800
25/09/2026 6,400 -0.1 (-1.54%) 31,600 199.46 0 0 6,500 7,100 5,900
24/09/2026 6,500 0 (0%) 24,000 154.32 0 0 6,500 7,100 5,900
23/09/2026 6,500 0.2 (3.17%) 107,800 684.86 0 0 6,300 6,900 5,700
22/09/2026 6,300 0.2 (3.28%) 27,200 169.74 0 0 6,100 6,700 5,500
21/09/2026 6,100 -0.2 (-3.17%) 9,400 57.6 0 0 6,300 6,900 5,700
18/09/2026 6,300 -0.3 (-4.55%) 30,700 196.38 0 0 6,600 7,200 6,000
17/09/2026 6,600 0.3 (4.76%) 108,800 701.97 0 0 6,300 6,900 5,700
16/09/2026 6,300 0.2 (3.28%) 22,900 142.09 0 0 6,100 6,700 5,500
15/09/2026 6,100 0.1 (1.67%) 105,700 649.83 0 0 6,000 6,600 5,400
14/09/2026 6,000 0 (0%) 52,300 312.5 0 0 6,000 6,600 5,400
11/09/2026 6,000 0 (0%) 22,200 132.38 0 0 6,000 6,600 5,400
10/09/2026 6,000 0 (0%) 18,400 108.94 0 0 6,000 6,600 5,400
09/09/2026 6,000 0 (0%) 17,500 105.03 0 0 6,000 6,600 5,400
08/09/2026 6,000 0 (0%) 4,200 25.25 0 0 6,000 6,600 5,400
07/09/2026 6,000 -0.1 (-1.64%) 12,700 76.25 0 0 6,100 6,700 5,500
04/09/2026 6,100 0.1 (1.67%) 18,224 109.71 0 0 6,000 6,600 5,400
03/09/2026 6,000 -0.2 (-3.23%) 29,300 177.13 0 0 6,200 6,800 5,600
28/08/2026 6,200 0.1 (1.64%) 5,715 34.8 0 0 6,100 6,700 5,500
27/08/2026 6,100 0.1 (1.67%) 39,700 239.74 0 0 6,000 6,600 5,400
26/08/2026 6,000 0 (0%) 27,124 160.54 0 0 6,000 6,600 5,400
25/08/2026 6,000 0 (0%) 550 3.31 0 0 6,000 6,600 5,400
24/08/2026 6,000 0.1 (1.69%) 92,122 549.44 0 0 5,900 6,400 5,400
21/08/2026 5,900 -0.1 (-1.67%) 32,912 193.36 0 0 6,000 6,600 5,400
20/08/2026 6,000 0 (0%) 15,450 91.53 0 0 6,000 6,600 5,400
19/08/2026 6,000 0.1 (1.69%) 15,812 93.58 0 0 5,900 6,400 5,400
18/08/2026 5,900 -0.1 (-1.67%) 31,940 191.61 0 0 6,000 6,600 5,400
17/08/2026 6,000 0.1 (1.69%) 39,513 235.51 0 0 5,900 6,400 5,400
14/08/2026 5,900 0 (0%) 46,201 271.84 0 0 5,900 6,400 5,400
13/08/2026 5,900 0 (0%) 14,810 87.69 0 0 5,900 6,400 5,400
12/08/2026 5,900 -0.1 (-1.67%) 17,410 102.84 0 0 6,000 6,600 5,400
11/08/2026 6,000 0.1 (1.69%) 24,055 144.22 0 0 5,900 6,400 5,400
10/08/2026 5,900 -0.1 (-1.67%) 2,822 16.7 0 0 6,000 6,600 5,400
07/08/2026 6,000 0 (0%) 8,200 48.87 0 0 6,000 6,600 5,400
06/08/2026 6,000 0 (0%) 30,560 180.52 0 0 6,000 6,600 5,400
05/08/2026 6,000 0 (0%) 61,356 365.63 0 0 6,000 6,600 5,400
04/08/2026 6,000 0 (0%) 17,933 105.78 0 0 6,000 6,600 5,400
03/08/2026 6,000 0 (0%) 61,900 370.1 0 0 6,000 6,600 5,400
31/07/2026 6,000 0.1 (1.69%) 39,001 227.29 0 0 5,900 6,400 5,400
30/07/2026 5,900 0 (0%) 14,705 86.63 0 0 5,900 6,400 5,400
29/07/2026 5,900 -0.1 (-1.67%) 81,560 472.76 0 0 6,000 6,600 5,400
28/07/2026 6,000 0 (0%) 2,500 14.79 0 0 6,000 6,600 5,400
27/07/2026 6,000 -0.2 (-3.23%) 58,400 350.89 0 0 6,200 6,800 5,600
24/07/2026 6,200 0 (0%) 14,125 86.01 0 0 6,200 6,800 5,600
23/07/2026 6,200 0.1 (1.64%) 11,900 72.18 0 0 6,100 6,700 5,500
22/07/2026 6,100 -0.1 (-1.61%) 4,262 25.7 0 0 6,200 6,800 5,600
21/07/2026 6,200 -0.1 (-1.59%) 35,851 216.75 0 0 6,300 6,900 5,700
20/07/2026 6,300 -0.1 (-1.56%) 55,600 344.63 0 0 6,400 7,000 5,800
17/07/2026 6,400 -0.1 (-1.54%) 1,300 8.33 0 0 6,500 7,100 5,900
16/07/2026 6,500 0 (0%) 26,010 167.02 0 0 6,500 7,100 5,900
15/07/2026 6,500 0 (0%) 6,100 39.48 0 0 6,500 7,100 5,900
14/07/2026 6,500 0 (0%) 15,300 99.32 0 0 6,500 7,100 5,900
13/07/2026 6,500 0 (0%) 26,500 169.88 0 0 6,500 7,100 5,900
10/07/2026 6,500 -0.1 (-1.52%) 23,100 149.35 0 0 6,600 7,200 6,000
09/07/2026 6,600 0 (0%) 14,800 96.49 0 0 6,600 7,200 6,000
08/07/2026 6,600 0.1 (1.54%) 19,900 129.9 0 0 6,500 7,100 5,900
07/07/2026 6,500 0.1 (1.56%) 25,000 163.08 0 0 6,400 7,000 5,800
06/07/2026 6,400 -0.2 (-3.03%) 59,920 391.32 0 0 6,600 7,200 6,000
03/07/2026 6,600 -0.2 (-2.94%) 78,201 520.39 0 0 6,800 7,400 6,200
02/07/2026 6,800 0 (0%) 37,601 252.03 0 0 6,800 7,400 6,200
01/07/2026 6,800 -0.1 (-1.45%) 46,400 315.02 0 0 6,900 7,500 6,300
30/06/2026 6,900 0 (0%) 18,115 123.27 0 0 6,900 7,500 6,300
29/06/2026 6,900 0 (0%) 65,680 444.81 0 0 6,900 7,500 6,300
26/06/2026 6,900 0.1 (1.47%) 47,300 322.4 0 0 6,800 7,400 6,200
25/06/2026 6,800 -0.2 (-2.86%) 53,700 365.95 0 0 7,000 7,700 6,300
24/06/2026 7,000 0 (0%) 28,401 196.67 0 0 7,000 7,700 6,300
23/06/2026 7,000 0 (0%) 99,001 683.79 0 0 7,000 7,700 6,300
22/06/2026 7,000 0 (0%) 7,800 54.52 0 0 7,000 7,700 6,300
19/06/2026 7,000 0 (0%) 84,400 586.39 0 0 7,000 7,700 6,300
18/06/2026 7,000 0 (0%) 15,102 105.64 0 0 7,000 7,700 6,300
17/06/2026 7,000 0.1 (1.45%) 19,335 135.05 0 0 6,900 7,500 6,300
16/06/2026 6,900 -0.1 (-1.43%) 36,200 250.44 0 0 7,000 7,700 6,300
15/06/2026 7,000 0 (0%) 52,665 368.52 0 0 7,000 7,700 6,300
12/06/2026 7,000 -0.1 (-1.41%) 12,200 85.43 0 0 7,100 7,800 6,400
11/06/2026 7,100 0 (0%) 5,900 41.45 0 0 7,100 7,800 6,400
10/06/2026 7,100 0 (0%) 18,001 126.31 0 0 7,100 7,800 6,400
09/06/2026 7,100 0.2 (2.9%) 56,821 397.48 0 0 6,900 7,500 6,300
08/06/2026 6,900 -0.4 (-5.48%) 70,794 496.98 0 0 7,300 8,000 6,600
05/06/2026 7,300 -0.1 (-1.35%) 63,800 462.44 0 0 7,400 8,100 6,700
04/06/2026 7,400 0.4 (5.71%) 295,615 2,134.63 0 0 7,000 7,700 6,300
03/06/2026 7,000 0 (0%) 29,558 206.29 0 0 7,000 7,700 6,300
02/06/2026 7,000 0.1 (1.45%) 11,100 77.12 0 0 6,900 7,500 6,300
01/06/2026 6,900 -0.1 (-1.43%) 16,000 111.33 0 0 7,000 7,700 6,300
29/05/2026 7,000 0 (0%) 45,630 319.42 0 0 7,000 7,700 6,300
28/05/2026 7,000 0 (0%) 88,200 610.26 0 0 7,000 7,700 6,300
27/05/2026 7,000 0 (0%) 25,730 179.93 0 0 7,000 7,700 6,300
26/05/2026 7,000 -0.1 (-1.41%) 74,902 518.21 0 0 7,100 7,800 6,400
25/05/2026 7,100 0 (0%) 4,500 31.72 0 0 7,100 7,800 6,400
22/05/2026 7,100 0 (0%) 36,502 254.92 0 0 7,100 7,800 6,400
21/05/2026 7,100 0 (0%) 19,701 137.93 0 0 7,100 7,800 6,400
20/05/2026 7,100 -0.1 (-1.39%) 23,820 166.59 0 0 7,200 7,900 6,500
19/05/2026 7,200 0.1 (1.41%) 31,621 224.72 0 0 7,100 7,800 6,400
18/05/2026 7,100 0.1 (1.43%) 115,503 816.59 0 0 7,000 7,700 6,300
15/05/2026 7,000 0 (0%) 53,428 372.56 0 0 7,000 7,700 6,300
14/05/2026 7,000 0 (0%) 37,431 261.1 0 0 7,000 7,700 6,300
13/05/2026 7,000 0 (0%) 93,413 647.39 0 0 7,000 7,700 6,300
12/05/2026 7,000 0 (0%) 59,510 411.69 0 0 7,000 7,700 6,300
11/05/2026 7,000 -0.1 (-1.41%) 28,881 202.53 0 0 7,100 7,800 6,400
08/05/2026 7,100 0 (0%) 44,000 307.84 0 0 7,100 7,800 6,400
07/05/2026 7,100 -0.1 (-1.39%) 21,900 155.61 0 0 7,200 7,900 6,500
06/05/2026 7,200 0.1 (1.41%) 95,400 684.09 0 0 7,100 7,800 6,400
05/05/2026 7,100 0 (0%) 28,100 198.3 0 0 7,100 7,800 6,400
04/05/2026 7,100 0.1 (1.43%) 34,250 241.19 0 0 7,000 7,700 6,300
29/04/2026 7,000 0 (0%) 77,500 542.38 0 0 7,000 7,700 6,300
28/04/2026 7,000 0 (0%) 35,625 251. 0 0 7,000 7,700 6,300
24/04/2026 7,000 -0.1 (-1.41%) 125,200 884.67 0 0 7,100 7,800 6,400
23/04/2026 7,100 -0.2 (-2.74%) 352,300 2,494.2 0 0 7,300 8,000 6,600
22/04/2026 7,300 -0.2 (-2.67%) 37,500 276.2 0 0 7,500 8,200 6,800
21/04/2026 7,500 -0.1 (-1.32%) 143,923 1,068.49 0 0 7,600 8,300 6,900
20/04/2026 7,600 -0.1 (-1.3%) 38,814 294.95 0 0 7,700 8,400 7,000
17/04/2026 7,700 0.1 (1.32%) 51,822 391.54 0 0 7,600 8,300 6,900
16/04/2026 7,600 -0.2 (-2.56%) 110,354 840.94 0 0 7,800 8,500 7,100
15/04/2026 7,800 0 (0%) 79,100 609.12 0 0 7,800 8,500 7,100
14/04/2026 7,800 0 (0%) 22,400 174.02 0 0 7,800 8,500 7,100
13/04/2026 7,800 0.1 (1.3%) 85,860 669.74 0 0 7,700 8,400 7,000
10/04/2026 7,700 -0.2 (-2.53%) 87,110 678.84 0 0 7,900 8,600 7,200
09/04/2026 7,900 0 (0%) 77,500 608.92 0 0 7,900 8,600 7,200
08/04/2026 7,900 -0.1 (-1.25%) 175,439 1,382.52 0 0 8,000 8,800 7,200
07/04/2026 8,000 0 (0%) 264,701 2,105.65 0 0 8,000 8,800 7,200
06/04/2026 8,000 -0.2 (-2.44%) 140,400 1,135.96 0 0 8,200 9,000 7,400
03/04/2026 8,200 -0.1 (-1.2%) 145,014 1,192.52 0 0 8,300 9,100 7,500
02/04/2026 8,300 0 (0%) 179,900 1,491.65 0 0 8,300 9,100 7,500
01/04/2026 8,300 -0.5 (-5.68%) 449,718 3,811.61 0 0 8,800 9,600 8,000

Historical Data-ko - BSC

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