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
12/06/2026 8,100 -0.2 (-2.41%) 11,601 93.98 0 0 8,300 9,100 7,500
11/06/2026 8,300 0.3 (3.75%) 16,670 135.25 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 7,609 60.38 0 0 8,000 8,800 7,200
09/06/2026 8,000 -0.1 (-1.23%) 5,504 44.03 0 0 8,100 8,900 7,300
08/06/2026 8,100 -0.1 (-1.22%) 6,600 53.05 0 0 8,200 9,000 7,400
05/06/2026 8,200 -0.1 (-1.2%) 22,821 187.83 0 0 8,300 9,100 7,500
04/06/2026 8,300 0.1 (1.22%) 53,430 440.77 0 0 8,200 9,000 7,400
03/06/2026 9,000 0 (0%) 49,504 443.18 0 0 9,000 9,900 8,100
02/06/2026 9,000 0 (0%) 12,900 115.92 0 0 9,000 9,900 8,100
01/06/2026 9,000 0 (0%) 7,501 66.79 0 0 9,000 9,900 8,100
29/05/2026 9,000 0 (0%) 3,700 33.24 0 0 9,000 9,900 8,100
28/05/2026 9,000 -0.1 (-1.1%) 1,321 11.87 0 0 9,100 10,000 8,200
27/05/2026 9,100 0.1 (1.11%) 47,400 426.26 0 0 9,000 9,900 8,100
26/05/2026 9,000 0.2 (2.27%) 18,512 164.77 0 0 8,800 9,600 8,000
25/05/2026 8,800 0.2 (2.33%) 32,202 283.31 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.1 (-1.15%) 9,701 83.48 0 0 8,700 9,500 7,900
21/05/2026 8,700 0 (0%) 17,100 148.72 0 0 8,700 9,500 7,900
20/05/2026 8,700 -0.2 (-2.25%) 32,979 287.09 0 0 8,900 9,700 8,100
19/05/2026 8,900 0 (0%) 38,901 341.9 0 0 8,900 9,700 8,100
18/05/2026 8,900 0.1 (1.14%) 37,600 330.92 0 0 8,800 9,600 8,000
15/05/2026 8,800 -0.1 (-1.12%) 37,400 329.08 0 0 8,900 9,700 8,100
14/05/2026 8,900 0.1 (1.14%) 11,763 102.49 0 0 8,800 9,600 8,000
13/05/2026 8,800 0.1 (1.15%) 27,225 239.14 0 0 8,700 9,500 7,900
12/05/2026 8,700 -0.1 (-1.14%) 47,420 413.25 0 0 8,800 9,600 8,000
11/05/2026 8,800 0 (0%) 63,001 550.4 0 0 8,800 9,600 8,000
08/05/2026 8,800 0.1 (1.15%) 18,271 160. 0 0 8,700 9,500 7,900
07/05/2026 8,700 -0.4 (-4.4%) 26,388 231.69 0 0 9,100 10,000 8,200
06/05/2026 9,100 0.2 (2.25%) 5,100 45.86 0 0 8,900 9,700 8,100
05/05/2026 8,900 0.1 (1.14%) 44,330 390.15 0 0 8,800 9,600 8,000
04/05/2026 8,800 0 (0%) 17,900 156.73 0 0 8,800 9,600 8,000
29/04/2026 8,800 0.1 (1.15%) 41,100 363.5 0 0 8,700 9,500 7,900
28/04/2026 8,700 -0.2 (-2.25%) 96,658 842.97 0 0 8,900 9,700 8,100
24/04/2026 8,900 -0.1 (-1.11%) 52,305 465.96 0 0 9,000 9,900 8,100
23/04/2026 9,000 0 (0%) 55,610 497.86 0 0 9,000 9,900 8,100
22/04/2026 9,000 0 (0%) 76,510 691.4 0 0 9,000 9,900 8,100
21/04/2026 9,000 -0.1 (-1.1%) 23,700 215.47 0 0 9,100 10,000 8,200
20/04/2026 9,100 -0.1 (-1.09%) 50,200 461.09 0 0 9,200 10,100 8,300
17/04/2026 9,200 -0.1 (-1.08%) 59,625 546.6 0 0 9,300 10,200 8,400
16/04/2026 9,300 0 (0%) 34,403 319.94 0 0 9,300 10,200 8,400
15/04/2026 9,300 0 (0%) 102,317 951.55 0 0 9,300 10,200 8,400
14/04/2026 9,300 0.1 (1.09%) 26,500 243.36 0 0 9,200 10,100 8,300
13/04/2026 9,200 0.1 (1.1%) 26,043 240.71 0 0 9,100 10,000 8,200
10/04/2026 9,100 0.1 (1.11%) 35,433 320.81 0 0 9,000 9,900 8,100
09/04/2026 9,000 0 (0%) 43,202 390.62 0 0 9,000 9,900 8,100
08/04/2026 9,000 -0.1 (-1.1%) 39,381 357.43 0 0 9,100 10,000 8,200
07/04/2026 9,100 -0.1 (-1.09%) 26,342 239.4 0 0 9,200 10,100 8,300
06/04/2026 9,200 0 (0%) 47,111 435.9 0 0 9,200 10,100 8,300
03/04/2026 9,200 0 (0%) 36,953 338.56 0 0 9,200 10,100 8,300
02/04/2026 9,200 -0.1 (-1.08%) 29,103 269.16 0 0 9,300 10,200 8,400
01/04/2026 9,300 -0.1 (-1.06%) 63,500 592.24 0 0 9,400 10,300 8,500
31/03/2026 9,400 -0.1 (-1.05%) 58,132 550.32 0 0 9,500 10,400 8,600
30/03/2026 9,500 0.1 (1.06%) 105,643 1,013.76 0 0 9,400 10,300 8,500
27/03/2026 9,400 0 (0%) 42,353 394.34 0 0 9,400 10,300 8,500
26/03/2026 9,400 -0.1 (-1.05%) 75,370 698.84 0 0 9,500 10,400 8,600
25/03/2026 9,500 0.2 (2.15%) 114,404 1,069.51 0 0 9,300 10,200 8,400
24/03/2026 9,300 -0.2 (-2.11%) 97,954 915.38 0 0 9,500 10,400 8,600
23/03/2026 9,500 -0.4 (-4.04%) 176,155 1,716.82 0 0 9,900 10,800 9,000
20/03/2026 9,900 0.6 (6.45%) 222,259 2,153.03 0 0 9,300 10,200 8,400
19/03/2026 9,300 0.1 (1.09%) 42,200 389.76 0 0 9,200 10,100 8,300
18/03/2026 9,200 0.2 (2.22%) 28,981 265.04 0 0 9,000 9,900 8,100
17/03/2026 9,000 -0.3 (-3.23%) 69,929 632.11 0 0 9,300 10,200 8,400
16/03/2026 9,300 -0.1 (-1.06%) 70,000 640 0 0 9,400 10,300 8,500
13/03/2026 9,400 -0.2 (-2.08%) 119,944 1,153.32 0 0 9,600 10,500 8,700
12/03/2026 9,600 0.6 (6.67%) 151,100 1,413.39 0 0 9,000 9,900 8,100
11/03/2026 9,000 -0.2 (-2.17%) 164,488 1,450.93 0 0 9,200 10,100 8,300
10/03/2026 9,200 -0.2 (-2.13%) 106,248 984.73 0 0 9,400 10,300 8,500
09/03/2026 9,400 -0.1 (-1.05%) 341,860 3,332.98 0 0 9,500 10,400 8,600
06/03/2026 9,500 -0.2 (-2.06%) 162,009 1,568.62 0 0 9,700 10,600 8,800
05/03/2026 9,700 -0.8 (-7.62%) 175,548 1,739.04 0 0 10,500 11,500 9,500
04/03/2026 10,500 0.9 (9.38%) 545,544 5,706.65 0 0 9,600 10,500 8,700
03/03/2026 9,600 0.7 (7.87%) 424,609 4,041.14 0 0 8,900 9,700 8,100
02/03/2026 8,900 0.4 (4.71%) 141,145 1,232.89 0 0 8,500 9,300 7,700
27/02/2026 8,500 0 (0%) 15,901 135.15 0 0 8,500 9,300 7,700
26/02/2026 8,500 0 (0%) 5,702 48.47 0 0 8,500 9,300 7,700
25/02/2026 8,500 0 (0%) 10,520 88.48 0 0 8,500 9,300 7,700
24/02/2026 8,500 0 (0%) 48,370 408.84 0 0 8,500 9,300 7,700
23/02/2026 8,500 0.1 (1.19%) 14,129 118.73 0 0 8,400 9,200 7,600
13/02/2026 8,400 0 (0%) 11,200 92.97 0 0 8,400 9,200 7,600
12/02/2026 8,400 0.1 (1.2%) 2,500 20.95 0 0 8,300 9,100 7,500
11/02/2026 8,300 0.1 (1.22%) 12,300 101.69 0 0 8,200 9,000 7,400
10/02/2026 8,200 -0.2 (-2.38%) 10,700 87.91 0 0 8,400 9,200 7,600
09/02/2026 8,400 0 (0%) 8,809 73.56 0 0 8,400 9,200 7,600
06/02/2026 8,400 -0.1 (-1.18%) 68,421 569.19 0 0 8,500 9,300 7,700
05/02/2026 8,500 0 (0%) 2,801 23.8 0 0 8,500 9,300 7,700
04/02/2026 8,500 -0.1 (-1.16%) 18,927 160.88 0 0 8,600 9,400 7,800
03/02/2026 8,600 0 (0%) 20,301 174.63 0 0 8,600 9,400 7,800
02/02/2026 8,600 -0.2 (-2.27%) 61,203 528.06 0 0 8,800 9,600 8,000
30/01/2026 8,800 0.1 (1.15%) 14,211 123.1 0 0 8,700 9,500 7,900
29/01/2026 8,700 -0.1 (-1.14%) 2,501 21.77 0 0 8,800 9,600 8,000
28/01/2026 8,800 0 (0%) 73,800 643.05 0 0 8,800 9,600 8,000
27/01/2026 8,800 0 (0%) 6,700 58.1 0 0 8,800 9,600 8,000
26/01/2026 8,800 -0.2 (-2.22%) 37,433 327.42 0 0 9,000 9,900 8,100
23/01/2026 9,000 0 (0%) 49,322 442.79 0 0 9,000 9,900 8,100
22/01/2026 9,000 -0.1 (-1.1%) 39,310 353.08 0 0 9,100 10,000 8,200
21/01/2026 9,100 0.4 (4.6%) 71,732 649.89 0 0 8,700 9,500 7,900
20/01/2026 8,700 -0.3 (-3.33%) 8,128 71.68 0 0 9,000 9,900 8,100
19/01/2026 9,000 0.2 (2.27%) 82,162 736.97 0 0 8,800 9,600 8,000
16/01/2026 8,800 0.5 (6.02%) 50,889 437.15 0 0 8,300 9,100 7,500
15/01/2026 8,300 0.3 (3.75%) 99,525 798.93 0 0 8,000 8,800 7,200
14/01/2026 8,000 -0.1 (-1.23%) 14,002 111.33 0 0 8,100 8,900 7,300
13/01/2026 8,100 0.1 (1.25%) 62,400 481.1 0 0 8,000 8,800 7,200
12/01/2026 8,000 0 (0%) 4,608 36.68 0 0 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 40,200 321.6 0 0 8,000 8,800 7,200
08/01/2026 8,000 0.1 (1.27%) 20,001 159.4 0 0 7,900 8,600 7,200
07/01/2026 7,900 0 (0%) 9,000 71.27 0 0 7,900 8,600 7,200
06/01/2026 7,900 0 (0%) 3,700 29.23 0 0 7,900 8,600 7,200
05/01/2026 7,900 0 (0%) 7,100 56.55 0 0 7,900 8,600 7,200
31/12/2025 7,900 0 (0%) 400 3.16 0 0 7,900 8,600 7,200
30/12/2025 7,900 0 (0%) 301 2.38 0 0 7,900 8,600 7,200
29/12/2025 7,900 0 (0%) 2,042 16.13 0 0 7,900 8,600 7,200
26/12/2025 7,900 -0.1 (-1.25%) 5,300 41.85 0 0 8,000 8,800 7,200
25/12/2025 8,000 0 (0%) 8,400 67 0 0 8,000 8,800 7,200
24/12/2025 8,000 0.1 (1.27%) 15,411 123.18 0 0 7,900 8,600 7,200
23/12/2025 7,900 0 (0%) 6,700 52.93 0 0 7,900 8,600 7,200
22/12/2025 7,900 0 (0%) 15,789 124.73 0 0 7,900 8,600 7,200
19/12/2025 7,900 0 (0%) 7,822 61.79 0 0 7,900 8,600 7,200
18/12/2025 7,900 -0.1 (-1.25%) 5,500 43.05 0 0 8,000 8,800 7,200
17/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
16/12/2025 8,000 0.1 (1.27%) 12,600 98.61 0 0 7,900 8,600 7,200
15/12/2025 7,900 0.1 (1.28%) 8,700 67.87 0 0 7,800 8,500 7,100

Historical Data-ko - BSC

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