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
24/08/2026 7,500 0.1 (1.35%) 95,709 708. 0 0 7,400 8,100 6,700
21/08/2026 7,400 0.1 (1.37%) 62,901 459.47 0 0 7,300 8,000 6,600
20/08/2026 7,300 0 (0%) 51,000 369.68 0 0 7,300 8,000 6,600
19/08/2026 7,300 -0.1 (-1.35%) 76,600 554.32 0 0 7,400 8,100 6,700
18/08/2026 7,400 0 (0%) 44,500 325.23 0 0 7,400 8,100 6,700
17/08/2026 7,400 0.1 (1.37%) 44,703 325.73 0 0 7,300 8,000 6,600
14/08/2026 7,300 0 (0%) 179,200 1,292.67 0 0 7,300 8,000 6,600
13/08/2026 7,300 0.1 (1.39%) 122,300 881.19 0 0 7,200 7,900 6,500
12/08/2026 7,200 0 (0%) 168,500 1,213.41 0 0 7,200 7,900 6,500
11/08/2026 7,200 -0.1 (-1.37%) 55,940 406.45 0 0 7,300 8,000 6,600
10/08/2026 7,300 0 (0%) 77,700 566.67 0 0 7,300 8,000 6,600
07/08/2026 7,300 0 (0%) 163,165 1,174.06 0 0 7,300 8,000 6,600
06/08/2026 7,300 -0.1 (-1.35%) 260,600 1,901.81 0 0 7,400 8,100 6,700
05/08/2026 7,400 0 (0%) 79,882 585.52 0 0 7,400 8,100 6,700
04/08/2026 7,400 0.1 (1.37%) 30,900 226.92 0 0 7,300 8,000 6,600
03/08/2026 7,300 0.2 (2.82%) 125,500 918.06 0 0 7,100 7,800 6,400
31/07/2026 7,100 -0.2 (-2.74%) 53,550 382.98 0 0 7,300 8,000 6,600
30/07/2026 7,300 0 (0%) 115,300 834.12 0 0 7,300 8,000 6,600
29/07/2026 7,300 0.1 (1.39%) 91,550 649.97 0 0 7,200 7,900 6,500
28/07/2026 7,200 0 (0%) 150,410 1,059.83 0 0 7,200 7,900 6,500
27/07/2026 7,200 -0.3 (-4%) 131,770 962.63 0 0 7,500 8,200 6,800
24/07/2026 7,500 -0.1 (-1.32%) 105,301 790.66 0 0 7,600 8,300 6,900
23/07/2026 7,600 -0.1 (-1.3%) 57,421 431.14 0 0 7,700 8,400 7,000
22/07/2026 7,700 -0.1 (-1.28%) 81,000 610.76 0 0 7,800 8,500 7,100
21/07/2026 7,800 0.2 (2.63%) 44,564 341.27 0 0 7,600 8,300 6,900
20/07/2026 7,600 -0.4 (-5%) 91,049 693.32 0 0 8,000 8,800 7,200
17/07/2026 8,000 0.3 (3.9%) 72,700 575.08 0 0 7,700 8,400 7,000
16/07/2026 7,700 -0.2 (-2.53%) 62,735 483.71 0 0 7,900 8,600 7,200
15/07/2026 7,900 0 (0%) 66,900 528.4 0 0 7,900 8,600 7,200
14/07/2026 7,900 -0.1 (-1.25%) 57,601 451.49 0 0 8,000 8,800 7,200
13/07/2026 8,000 -0.1 (-1.23%) 91,202 721.1 0 0 8,100 8,900 7,300
10/07/2026 8,100 0 (0%) 55,702 447.51 0 0 8,100 8,900 7,300
09/07/2026 8,100 -0.1 (-1.22%) 60,200 482.43 0 0 8,200 9,000 7,400
08/07/2026 8,200 0 (0%) 69,202 555.81 0 0 8,200 9,000 7,400
07/07/2026 8,200 0 (0%) 54,600 446.37 0 0 8,200 9,000 7,400
06/07/2026 8,200 0 (0%) 64,900 528.58 0 0 8,200 9,000 7,400
03/07/2026 8,200 0 (0%) 95,300 770.39 0 0 8,200 9,000 7,400
02/07/2026 8,200 0 (0%) 15,200 123.15 0 0 8,200 9,000 7,400
01/07/2026 8,200 -0.1 (-1.2%) 64,704 527.22 0 0 8,300 9,100 7,500
30/06/2026 8,300 0 (0%) 81,000 661.82 0 0 8,300 9,100 7,500
29/06/2026 8,300 0 (0%) 95,700 776.6 0 0 8,300 9,100 7,500
26/06/2026 8,300 -0.1 (-1.19%) 87,400 715.8 0 0 8,400 9,200 7,600
25/06/2026 8,400 0.2 (2.44%) 133,150 1,083.54 0 0 8,200 9,000 7,400
24/06/2026 8,200 0.1 (1.23%) 77,307 625.33 0 0 8,100 8,900 7,300
23/06/2026 8,100 -0.3 (-3.57%) 74,861 615.11 0 0 8,400 9,200 7,600
22/06/2026 8,400 0.1 (1.2%) 82,203 682.7 0 0 8,300 9,100 7,500
19/06/2026 8,300 0.1 (1.22%) 153,203 1,287.75 0 0 8,200 9,000 7,400
18/06/2026 8,200 -0.3 (-3.53%) 192,021 1,602.95 0 0 8,500 9,300 7,700
17/06/2026 8,500 -0.1 (-1.16%) 152,082 1,287.26 0 0 8,600 9,400 7,800
16/06/2026 8,600 0 (0%) 151,300 1,291.64 0 0 8,600 9,400 7,800
15/06/2026 8,600 0.1 (1.18%) 98,713 839.65 0 0 8,500 9,300 7,700
12/06/2026 8,500 -0.1 (-1.16%) 271,566 2,296.69 0 0 8,600 9,400 7,800
11/06/2026 8,600 -0.2 (-2.27%) 48,009 413.74 0 0 8,800 9,600 8,000
10/06/2026 8,800 0.3 (3.53%) 490,419 4,281.4 0 0 8,500 9,300 7,700
09/06/2026 8,500 0.1 (1.19%) 164,735 1,382.46 0 0 8,400 9,200 7,600
08/06/2026 8,400 0 (0%) 109,412 905.08 0 0 8,400 9,200 7,600
05/06/2026 8,400 0 (0%) 41,902 348.35 1,579,900 13,429.15 8,400 9,200 7,600
04/06/2026 8,400 0 (0%) 67,501 562.03 0 0 8,400 9,200 7,600
03/06/2026 8,400 0.3 (3.7%) 62,501 519.59 0 0 8,100 8,900 7,300
02/06/2026 8,100 -0.3 (-3.57%) 167,712 1,399.96 0 0 8,400 9,200 7,600
01/06/2026 8,400 0.1 (1.2%) 35,200 293.25 0 0 8,300 9,100 7,500
29/05/2026 8,300 -0.2 (-2.35%) 54,003 449.33 0 0 8,500 9,300 7,700
28/05/2026 8,500 -0.1 (-1.16%) 37,600 316.41 0 0 8,600 9,400 7,800
27/05/2026 8,600 0 (0%) 96,600 821.22 0 0 8,600 9,400 7,800
26/05/2026 8,600 0 (0%) 195,350 1,660.15 0 0 8,600 9,400 7,800
25/05/2026 8,600 0.1 (1.18%) 63,403 542.28 0 0 8,500 9,300 7,700
22/05/2026 8,500 -0.2 (-2.3%) 79,366 676.24 0 0 8,700 9,500 7,900
21/05/2026 8,700 0.1 (1.16%) 50,629 430.77 0 0 8,600 9,400 7,800
20/05/2026 8,600 -0.2 (-2.27%) 252,822 2,115.45 0 0 8,800 9,600 8,000
19/05/2026 8,800 -0.2 (-2.22%) 296,400 2,585.7 0 0 9,000 9,900 8,100
18/05/2026 9,000 0.6 (7.14%) 523,399 4,585.73 0 0 8,400 9,200 7,600
15/05/2026 8,400 0.4 (5%) 189,912 1,558.26 0 0 8,000 8,800 7,200
14/05/2026 8,000 -0.2 (-2.44%) 98,263 787.53 0 0 8,200 9,000 7,400
13/05/2026 8,200 0.2 (2.5%) 152,230 1,227.54 0 0 8,000 8,800 7,200
12/05/2026 8,000 0.1 (1.27%) 296,300 2,341.67 0 0 7,900 8,600 7,200
11/05/2026 7,900 0.1 (1.28%) 110,729 872.45 0 0 7,800 8,500 7,100
08/05/2026 7,800 0.1 (1.3%) 112,201 868.22 0 0 7,700 8,400 7,000
07/05/2026 7,700 -0.2 (-2.53%) 54,201 420.66 0 0 7,900 8,600 7,200
06/05/2026 7,900 0.2 (2.6%) 121,631 940.14 0 0 7,700 8,400 7,000
05/05/2026 7,700 -0.1 (-1.28%) 77,700 604.88 0 0 7,800 8,500 7,100
04/05/2026 7,800 0 (0%) 44,502 347.31 0 0 7,800 8,500 7,100
29/04/2026 7,800 -0.1 (-1.27%) 115,000 896.83 0 0 7,900 8,600 7,200
28/04/2026 7,900 0.1 (1.28%) 31,200 245.27 0 0 7,800 8,500 7,100
24/04/2026 7,800 -0.2 (-2.5%) 49,600 390.44 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 64,443 512.01 0 0 8,000 8,800 7,200
22/04/2026 8,000 -0.1 (-1.23%) 35,400 283.78 0 0 8,100 8,900 7,300
21/04/2026 8,100 -0.1 (-1.22%) 50,960 412.85 0 0 8,200 9,000 7,400
20/04/2026 8,200 -0.1 (-1.2%) 105,015 852.55 0 0 8,300 9,100 7,500
17/04/2026 8,300 0 (0%) 79,607 649.51 0 0 8,300 9,100 7,500
16/04/2026 8,300 0 (0%) 94,701 776.81 0 0 8,300 9,100 7,500
15/04/2026 8,300 0.1 (1.22%) 110,301 910.11 0 0 8,200 9,000 7,400
14/04/2026 8,200 0.1 (1.23%) 74,400 611.88 0 0 8,100 8,900 7,300
13/04/2026 8,100 -0.1 (-1.22%) 92,653 759.46 0 0 8,200 9,000 7,400
10/04/2026 8,200 -0.1 (-1.2%) 95,370 787.6 0 0 8,300 9,100 7,500
09/04/2026 8,300 0 (0%) 120,782 997.86 0 0 8,300 9,100 7,500
08/04/2026 8,300 0.3 (3.75%) 206,300 1,698.34 0 0 8,000 8,800 7,200
07/04/2026 8,000 -0.1 (-1.23%) 54,707 443.25 0 0 8,100 8,900 7,300
06/04/2026 8,100 0 (0%) 121,804 1,002.5 0 0 8,100 8,900 7,300
03/04/2026 8,100 -0.1 (-1.22%) 30,797 247.02 0 0 8,200 9,000 7,400
02/04/2026 8,200 -0.1 (-1.2%) 113,971 916.72 0 0 8,300 9,100 7,500
01/04/2026 8,300 0.2 (2.47%) 145,949 1,204.54 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 139,750 1,137.42 0 0 8,100 8,900 7,300
30/03/2026 8,100 -0.1 (-1.22%) 234,297 1,878.59 0 0 8,200 9,000 7,400
27/03/2026 8,200 0.3 (3.8%) 84,121 677. 0 0 7,900 8,600 7,200
26/03/2026 7,900 -0.1 (-1.25%) 137,000 1,106.45 0 0 8,000 8,800 7,200
25/03/2026 8,000 0.1 (1.27%) 149,607 1,191.07 0 0 7,900 8,600 7,200
24/03/2026 7,900 0.3 (3.95%) 93,300 736.26 0 0 7,600 8,300 6,900
23/03/2026 7,600 -0.2 (-2.56%) 233,100 1,793.62 0 0 7,800 8,500 7,100
20/03/2026 7,800 -0.4 (-4.88%) 81,404 644.11 0 0 8,200 9,000 7,400
19/03/2026 8,200 0.5 (6.49%) 292,147 2,308.72 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 122,857 931.08 0 0 7,700 8,400 7,000
17/03/2026 7,700 -0.1 (-1.28%) 170,548 1,332.53 0 0 7,800 8,500 7,100
16/03/2026 7,800 0 (0%) 119,800 929.04 0 0 7,800 8,500 7,100
13/03/2026 7,800 0 (0%) 119,401 913.53 0 0 7,800 8,500 7,100
12/03/2026 7,800 -0.1 (-1.27%) 119,559 924.37 0 0 7,900 8,600 7,200
11/03/2026 7,900 0.2 (2.6%) 85,230 659.17 0 0 7,700 8,400 7,000
10/03/2026 7,700 0.3 (4.05%) 243,510 1,846.34 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.8 (-9.76%) 379,431 2,825. 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.3 (-3.53%) 150,600 1,248.05 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 204,254 1,727.47 0 0 8,500 9,300 7,700
04/03/2026 8,500 0 (0%) 238,420 1,981.81 1,579,900 13,745.13 8,500 9,300 7,700
03/03/2026 8,500 -0.3 (-3.41%) 129,115 1,111.19 0 0 8,800 9,600 8,000
02/03/2026 8,800 -0.3 (-3.3%) 275,635 2,415.03 0 0 9,100 10,000 8,200
27/02/2026 9,100 0.8 (9.64%) 708,462 6,148.24 0 0 8,300 9,100 7,500
26/02/2026 8,300 -0.1 (-1.19%) 18,401 152.89 0 0 8,400 9,200 7,600
25/02/2026 8,400 -0.1 (-1.18%) 220,695 1,833.82 0 0 8,500 9,300 7,700
24/02/2026 8,500 0 (0%) 117,836 993.24 0 0 8,500 9,300 7,700

Historical Data-ko - BSC

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