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
02/10/2026 6,500 -0.1 (-1.52%) 38,200 249.11 0 0 6,600 7,500 5,700
01/10/2026 7,000 0.1 (1.45%) 10,463 72.9 0 0 6,900 7,900 5,900
30/09/2026 6,900 0 (0%) 9,400 64.66 0 0 6,900 7,900 5,900
29/09/2026 6,900 0.1 (1.47%) 51,500 353.91 0 0 6,800 7,800 5,800
28/09/2026 6,700 0.5 (8.06%) 4,830 32.65 0 0 6,200 7,100 5,300
25/09/2026 6,800 0 (0%) 38,838 241.16 0 0 6,800 7,800 5,800
24/09/2026 6,900 0 (0%) 24,000 163.33 0 0 6,900 7,900 5,900
23/09/2026 6,900 0 (0%) 10,996 75.53 0 0 6,900 7,900 5,900
22/09/2026 6,900 0 (0%) 36,303 250.42 0 0 6,900 7,900 5,900
21/09/2026 6,900 0 (0%) 16,302 112.31 0 0 6,900 7,900 5,900
18/09/2026 6,900 0.1 (1.47%) 10,410 71.65 0 0 6,800 7,800 5,800
17/09/2026 6,800 0 (0%) 11,800 80.24 0 0 6,800 7,800 5,800
16/09/2026 6,800 0.3 (4.62%) 37,985 258.96 0 0 6,500 7,400 5,600
15/09/2026 6,600 0.1 (1.54%) 13,791 88.64 0 0 6,500 7,400 5,600
14/09/2026 6,600 0.1 (1.54%) 41,124 266.37 0 0 6,500 7,400 5,600
11/09/2026 6,600 0 (0%) 11,391 73.81 0 0 6,600 7,500 5,700
10/09/2026 6,600 0 (0%) 3,300 21.76 0 0 6,600 7,500 5,700
09/09/2026 6,600 0 (0%) 4,493 29.48 0 0 6,600 7,500 5,700
08/09/2026 6,500 -0.1 (-1.52%) 7,745 51.28 0 0 6,600 7,500 5,700
07/09/2026 6,600 0 (0%) 8,670 57.22 0 0 6,600 7,500 5,700
04/09/2026 6,600 0.1 (1.54%) 5,757 36.57 0 0 6,500 7,400 5,600
03/09/2026 6,500 0 (0%) 80 0.45 0 0 6,500 7,400 5,600
28/08/2026 6,600 0.1 (1.54%) 2,758 17.06 0 0 6,500 7,400 5,600
27/08/2026 6,500 0 (0%) 1,126 7.24 0 0 6,500 7,400 5,600
26/08/2026 6,600 0.2 (3.13%) 2,500 16.18 0 0 6,400 7,300 5,500
25/08/2026 6,400 -0.1 (-1.54%) 1,100 7.02 0 0 6,500 7,400 5,600
24/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/08/2026 6,500 -0.1 (-1.52%) 6,163 40.06 0 0 6,600 7,500 5,700
20/08/2026 6,500 -0.1 (-1.52%) 4,600 30.17 0 0 6,600 7,500 5,700
19/08/2026 6,600 0 (0%) 8,005 52.83 0 0 6,600 7,500 5,700
18/08/2026 6,600 0.3 (4.76%) 28,402 186.32 0 0 6,300 7,200 5,400
17/08/2026 6,600 0.6 (10%) 45,400 284.24 0 0 6,000 6,900 5,100
14/08/2026 6,200 0.1 (1.64%) 15,948 96.43 0 0 6,100 7,000 5,200
13/08/2026 6,100 0 (0%) 6,065 37.35 0 0 6,100 7,000 5,200
12/08/2026 6,200 0.3 (5.08%) 26,794 163.66 0 0 5,900 6,700 5,100
11/08/2026 5,900 -0.1 (-1.67%) 7,682 45.37 0 0 6,000 6,900 5,100
10/08/2026 5,900 0 (0%) 3,700 22.04 0 0 5,900 6,700 5,100
07/08/2026 6,000 0.1 (1.69%) 1,333 7.88 0 0 5,900 6,700 5,100
06/08/2026 6,000 0 (0%) 14,200 83.8 0 0 6,000 6,900 5,100
05/08/2026 6,100 0.1 (1.67%) 6,800 40.81 0 0 6,000 6,900 5,100
04/08/2026 6,000 0 (0%) 1,900 11.4 0 0 6,000 6,900 5,100
03/08/2026 6,100 0.2 (3.39%) 12,903 76.78 0 0 5,900 6,700 5,100
31/07/2026 6,000 0 (0%) 41,900 247.81 0 0 6,000 6,900 5,100
30/07/2026 6,000 0 (0%) 33,905 203.16 0 0 6,000 6,900 5,100
29/07/2026 6,000 0 (0%) 11,652 69.46 0 0 6,000 6,900 5,100
28/07/2026 5,900 -0.1 (-1.67%) 26,800 160.59 0 0 6,000 6,900 5,100
27/07/2026 6,000 -0.2 (-3.23%) 3,500 21 0 0 6,200 7,100 5,300
24/07/2026 6,100 0.1 (1.67%) 2,003 12.42 0 0 6,000 6,900 5,100
23/07/2026 6,000 0.2 (3.45%) 47,341 281.72 0 0 5,800 6,600 5,000
22/07/2026 5,500 -0.7 (-11.29%) 4,300 25 0 0 6,200 7,100 5,300
21/07/2026 6,200 -0.1 (-1.59%) 9,015 55.95 0 0 6,300 7,200 5,400
20/07/2026 6,300 -0.1 (-1.56%) 4,795 30.14 0 0 6,400 7,300 5,500
17/07/2026 6,500 0.2 (3.17%) 7,600 48.36 0 0 6,300 7,200 5,400
16/07/2026 6,300 -0.1 (-1.56%) 9,001 57.09 0 0 6,400 7,300 5,500
15/07/2026 6,300 -0.2 (-3.08%) 3,301 21.12 0 0 6,500 7,400 5,600
14/07/2026 6,400 0 (0%) 3,765 24.33 0 0 6,400 7,300 5,500
13/07/2026 6,700 0 (0%) 6,901 43.88 0 0 6,700 7,700 5,700
10/07/2026 6,700 0 (0%) 10,100 67.67 0 0 6,700 7,700 5,700
09/07/2026 6,700 0 (0%) 2 0.01 0 0 6,700 7,700 5,700
08/07/2026 6,700 0 (0%) 1,854 12.47 0 0 6,700 7,700 5,700
07/07/2026 6,700 -0.2 (-2.9%) 1,200 8.04 0 0 6,900 7,900 5,900
06/07/2026 6,900 0 (0%) 2,300 15.86 0 0 6,900 7,900 5,900
03/07/2026 6,900 0.2 (2.99%) 6,200 42.83 0 0 6,700 7,700 5,700
02/07/2026 6,900 0.2 (2.99%) 32,064 215.16 0 0 6,700 7,700 5,700
01/07/2026 6,900 0.2 (2.99%) 3,400 22.8 0 0 6,700 7,700 5,700
30/06/2026 6,900 0.2 (2.99%) 7,536 50.73 0 0 6,700 7,700 5,700
29/06/2026 6,800 0 (0%) 12,200 81.78 0 0 6,800 7,800 5,800
26/06/2026 6,900 0.3 (4.55%) 21,300 144.82 0 0 6,600 7,500 5,700
25/06/2026 6,900 0.4 (6.15%) 19,309 127.51 0 0 6,500 7,400 5,600
24/06/2026 7,000 0.2 (2.94%) 13,766 90.03 0 0 6,800 7,800 5,800
23/06/2026 7,100 0.3 (4.41%) 32,992 222.88 0 0 6,800 7,800 5,800
22/06/2026 6,700 0.1 (1.52%) 18,601 126.16 0 0 6,600 7,500 5,700
19/06/2026 7,200 0.1 (1.41%) 6,510 42.83 0 0 7,100 8,100 6,100
18/06/2026 7,100 0.1 (1.43%) 605 4.15 0 0 7,000 8,000 6,000
17/06/2026 7,000 -0.1 (-1.41%) 7,796 54.12 0 0 7,100 8,100 6,100
16/06/2026 7,100 0.2 (2.9%) 500 3.55 0 0 6,900 7,900 5,900
15/06/2026 7,100 0 (0%) 2,596 17.97 0 0 7,100 8,100 6,100
12/06/2026 7,100 0 (0%) 618 4.39 0 0 7,100 8,100 6,100
11/06/2026 6,900 -0.2 (-2.82%) 1,495 10.08 0 0 7,100 8,100 6,100
10/06/2026 7,100 -0.1 (-1.39%) 1,300 9.23 0 0 7,200 8,200 6,200
09/06/2026 7,200 0.1 (1.41%) 2,663 19.08 0 0 7,100 8,100 6,100
08/06/2026 7,100 -0.1 (-1.39%) 9,536 66.69 0 0 7,200 8,200 6,200
05/06/2026 7,300 0.6 (8.96%) 1,100 7.93 0 0 6,700 7,700 5,700
04/06/2026 7,200 0.1 (1.41%) 1,102 7.39 0 0 7,100 8,100 6,100
03/06/2026 7,200 0 (0%) 2,358 16.79 0 0 7,200 8,200 6,200
02/06/2026 7,200 0 (0%) 927 6.58 0 0 7,200 8,200 6,200
01/06/2026 7,100 0 (0%) 576 3.81 0 0 7,100 8,100 6,100
29/05/2026 7,300 0.1 (1.39%) 1,476 9.91 0 0 7,200 8,200 6,200
28/05/2026 7,300 0.1 (1.39%) 1,000 7.19 0 0 7,200 8,200 6,200
27/05/2026 7,300 0.1 (1.39%) 11,701 83.4 0 0 7,200 8,200 6,200
26/05/2026 7,200 -0.1 (-1.37%) 7,694 55.1 0 0 7,300 8,300 6,300
25/05/2026 7,300 0.1 (1.39%) 4,070 28.57 0 0 7,200 8,200 6,200
22/05/2026 7,300 0.3 (4.29%) 3,983 28.62 0 0 7,000 8,000 6,000
21/05/2026 7,200 0 (0%) 1,968 13.43 0 0 7,200 8,200 6,200
20/05/2026 7,300 0.1 (1.39%) 3,001 21.51 0 0 7,200 8,200 6,200
19/05/2026 7,300 0 (0%) 1,400 10.09 0 0 7,300 8,300 6,300
18/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/05/2026 7,300 0 (0%) 27,601 201.51 0 0 7,300 8,300 6,300
14/05/2026 7,300 0 (0%) 8,100 59.32 0 0 7,300 8,300 6,300
13/05/2026 7,300 0.1 (1.39%) 65,400 477.41 0 0 7,200 8,200 6,200
12/05/2026 7,200 0 (0%) 51,800 372.75 0 0 7,200 8,200 6,200
11/05/2026 7,200 0 (0%) 1,912 13.7 0 0 7,200 8,200 6,200
08/05/2026 7,300 0.1 (1.39%) 1,308 9.44 0 0 7,200 8,200 6,200
07/05/2026 7,300 0.3 (4.29%) 22,766 164.97 0 0 7,000 8,000 6,000
06/05/2026 7,000 0 (0%) 8,305 58.13 0 0 7,000 8,000 6,000
05/05/2026 7,200 0.2 (2.86%) 5,592 39.25 0 0 7,000 8,000 6,000
04/05/2026 7,400 0.4 (5.71%) 7,647 53.54 0 0 7,000 8,000 6,000
29/04/2026 7,100 0 (0%) 9,300 65.27 0 0 7,100 8,100 6,100
28/04/2026 7,000 0 (0%) 8,808 62.11 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 8,414 58.83 10,000 60 7,000 8,000 6,000
23/04/2026 7,000 0.2 (2.94%) 22,987 160.06 0 0 6,800 7,800 5,800
22/04/2026 6,800 0 (0%) 48,200 327.78 0 0 6,800 7,800 5,800
21/04/2026 6,800 0 (0%) 8,718 59.28 0 0 6,800 7,800 5,800
20/04/2026 6,800 0 (0%) 22,003 150.12 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 20,600 140.08 0 0 6,800 7,800 5,800
16/04/2026 6,800 0 (0%) 41,219 281.91 0 0 6,800 7,800 5,800
15/04/2026 6,900 0.2 (2.99%) 10,601 72.21 0 0 6,700 7,700 5,700
14/04/2026 6,800 0.1 (1.49%) 6,100 40.82 0 0 6,700 7,700 5,700
13/04/2026 6,700 0.1 (1.52%) 500 3.33 0 0 6,600 7,500 5,700
10/04/2026 6,700 0 (0%) 8,400 55.22 0 0 6,700 7,700 5,700
09/04/2026 6,800 0 (0%) 3,900 26.28 0 0 6,800 7,800 5,800
08/04/2026 6,800 0.1 (1.49%) 14,800 99.96 0 0 6,700 7,700 5,700
07/04/2026 6,700 0.1 (1.52%) 6,499 43.28 0 0 6,600 7,500 5,700
06/04/2026 6,600 0 (0%) 10,500 69.3 0 0 6,600 7,500 5,700
03/04/2026 6,600 0 (0%) 10,000 65.9 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