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
30/10/2026 6,800 -0.04 (-0.58%) 300 2 0 0 6,840 7,310 6,370
29/10/2026 6,840 -0.06 (-0.87%) 2,700 18.31 0 0 6,900 7,380 6,420
28/10/2026 6,900 0.01 (0.15%) 6,700 46.15 0 0 6,890 7,370 6,410
27/10/2026 6,890 -0.5 (-6.77%) 11,800 84.27 0 0 7,390 7,900 6,880
26/10/2026 7,390 0.48 (6.95%) 12,500 92.06 0 0 6,910 7,390 6,430
23/10/2026 6,910 0.45 (6.97%) 47,200 325.89 0 0 6,460 6,910 6,010
22/10/2026 6,460 0.11 (1.73%) 6,900 44.28 0 0 6,350 6,790 5,910
21/10/2026 6,350 -0.01 (-0.16%) 200 1.27 0 0 6,360 6,800 5,920
20/10/2026 6,360 0 (0%) 0 0 0 0 6,360 6,800 5,920
19/10/2026 6,360 0 (0%) 0 0 0 0 6,360 6,800 5,920
16/10/2026 6,360 0.01 (0.16%) 1,200 7.63 0 0 6,350 6,790 5,910
15/10/2026 6,350 0 (0%) 0 0 0 0 6,350 6,790 5,910
14/10/2026 6,350 0 (0%) 0 0 0 0 6,350 6,790 5,910
13/10/2026 6,350 -0.01 (-0.16%) 200 1.27 0 0 6,360 6,800 5,920
12/10/2026 6,360 0 (0%) 100 0.64 0 0 6,360 6,800 5,920
09/10/2026 6,360 0.28 (4.61%) 100 0.64 0 0 6,080 6,500 5,660
08/10/2026 6,080 -0.38 (-5.88%) 1,100 6.64 0 0 6,460 6,910 6,010
07/10/2026 6,460 -0.48 (-6.92%) 300 1.94 0 0 6,940 7,420 6,460
06/10/2026 6,940 0.44 (6.77%) 200 1.39 0 0 6,500 6,950 6,050
05/10/2026 6,500 0.36 (5.86%) 100 0.65 0 0 6,140 6,560 5,720
02/10/2026 6,140 -0.46 (-6.97%) 1,800 11.05 0 0 6,600 7,060 6,140
01/10/2026 6,600 -0.04 (-0.6%) 300 1.99 0 0 6,640 7,100 6,180
30/09/2026 6,640 0.34 (5.4%) 200 1.33 0 0 6,300 6,740 5,860
29/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
28/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
25/09/2026 6,300 -0.15 (-2.33%) 300 1.89 0 0 6,450 6,900 6,000
24/09/2026 6,450 -0.04 (-0.62%) 200 1.29 0 0 6,490 6,940 6,040
23/09/2026 6,490 0.39 (6.39%) 100 0.65 0 0 6,100 6,520 5,680
22/09/2026 6,100 -0.41 (-6.3%) 600 3.79 0 0 6,510 6,960 6,060
21/09/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
18/09/2026 6,510 0.18 (2.84%) 1,100 6.67 0 0 6,330 6,770 5,890
17/09/2026 6,330 -0.12 (-1.86%) 100 0.63 0 0 6,450 6,900 6,000
16/09/2026 6,450 0 (0%) 100 0.65 0 0 6,450 6,900 6,000
15/09/2026 6,450 -0.04 (-0.62%) 300 1.89 0 0 6,490 6,940 6,040
14/09/2026 6,490 0 (0%) 0 0 0 0 6,490 6,940 6,040
11/09/2026 6,490 -0.01 (-0.15%) 100 0.65 0 0 6,500 6,950 6,050
10/09/2026 6,500 0 (0%) 3,000 19.5 0 0 6,500 6,950 6,050
09/09/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
08/09/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
07/09/2026 6,500 -0.1 (-1.52%) 200 1.3 0 0 6,600 7,060 6,140
04/09/2026 6,600 0 (0%) 400 2.64 0 0 6,600 7,060 6,140
03/09/2026 6,600 0.3 (4.76%) 700 4.5 0 0 6,300 6,740 5,860
28/08/2026 6,300 -0.44 (-6.53%) 400 2.52 0 0 6,740 7,210 6,270
27/08/2026 6,740 -0.01 (-0.15%) 200 1.35 0 0 6,750 7,220 6,280
26/08/2026 6,750 -0.12 (-1.75%) 1,200 7.82 0 0 6,870 7,350 6,390
25/08/2026 6,870 0 (0%) 0 0 0 0 6,870 7,350 6,390
24/08/2026 6,870 0.4 (6.18%) 200 1.38 0 0 6,470 6,920 6,020
21/08/2026 6,470 0 (0%) 0 0 0 0 6,470 6,920 6,020
20/08/2026 6,470 0.32 (5.2%) 500 3.21 0 0 6,150 6,580 5,720
19/08/2026 6,150 0 (0%) 0 0 0 0 6,150 6,580 5,720
18/08/2026 6,150 0 (0%) 0 0 0 0 6,150 6,580 5,720
17/08/2026 6,150 0 (0%) 0 0 0 0 6,150 6,580 5,720
14/08/2026 6,150 0 (0%) 1,000 6.15 0 0 6,150 6,580 5,720
13/08/2026 6,150 0 (0%) 0 0 0 0 6,150 6,580 5,720
12/08/2026 6,150 0.15 (2.5%) 1,300 7.99 0 0 6,000 6,420 5,580
11/08/2026 6,000 0 (0%) 200 1.2 0 0 6,000 6,420 5,580
10/08/2026 6,000 0.03 (0.5%) 400 2.39 0 0 5,970 6,380 5,560
07/08/2026 5,970 -0.06 (-1.%) 900 5.4 0 0 6,030 6,450 5,610
06/08/2026 6,030 0 (0%) 0 0 0 0 6,030 6,450 5,610
05/08/2026 6,030 -0.17 (-2.74%) 400 2.44 0 0 6,200 6,630 5,770
04/08/2026 6,200 0.2 (3.33%) 2,200 13.22 0 0 6,000 6,420 5,580
03/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
31/07/2026 6,000 0 (0%) 200 1.2 0 0 6,000 6,420 5,580
30/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
29/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
28/07/2026 6,000 -0.05 (-0.83%) 1,000 6 0 0 6,050 6,470 5,630
27/07/2026 6,050 -0.04 (-0.66%) 300 1.82 0 0 6,090 6,510 5,670
24/07/2026 6,090 0.13 (2.18%) 1,800 10.97 0 0 5,960 6,370 5,550
23/07/2026 5,960 0 (0%) 0 0 0 0 5,960 6,370 5,550
22/07/2026 5,960 0 (0%) 300 1.79 0 0 5,960 6,370 5,550
21/07/2026 5,960 -0.06 (-1.%) 1,700 10.5 0 0 6,020 6,440 5,600
20/07/2026 6,020 -0.4 (-6.23%) 5,200 31.53 0 0 6,420 6,860 5,980
17/07/2026 6,420 0.34 (5.59%) 700 4.49 0 0 6,080 6,500 5,660
16/07/2026 6,080 0 (0%) 0 0 0 0 6,080 6,500 5,660
15/07/2026 6,080 0 (0%) 0 0 0 0 6,080 6,500 5,660
14/07/2026 6,080 -0.36 (-5.59%) 800 4.86 0 0 6,440 6,890 5,990
13/07/2026 6,440 0 (0%) 0 0 0 0 6,440 6,890 5,990
10/07/2026 6,440 0 (0%) 0 0 0 0 6,440 6,890 5,990
09/07/2026 6,440 0.34 (5.57%) 1,400 8.57 0 0 6,100 6,520 5,680
08/07/2026 6,100 0 (0%) 200 1.22 0 0 6,100 6,520 5,680
07/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,520 5,680
06/07/2026 6,100 0 (0%) 5,700 34.78 0 0 6,100 6,520 5,680
03/07/2026 6,100 0.06 (0.99%) 1,000 6.08 0 0 6,040 6,460 5,620
02/07/2026 6,040 -0.41 (-6.36%) 800 4.85 0 0 6,450 6,900 6,000
01/07/2026 6,450 0.05 (0.78%) 4,700 29.93 0 0 6,400 6,840 5,960
30/06/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
29/06/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
26/06/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
25/06/2026 6,400 0.3 (4.92%) 2,400 15.19 0 0 6,100 6,520 5,680
24/06/2026 6,100 0 (0%) 2,800 17.09 0 0 6,100 6,520 5,680
23/06/2026 6,100 -0.3 (-4.69%) 10,500 66.65 0 0 6,400 6,840 5,960
22/06/2026 6,400 0.19 (3.06%) 500 3.23 0 0 6,210 6,640 5,780
19/06/2026 6,210 -0.04 (-0.64%) 200 1.24 0 0 6,250 6,680 5,820
18/06/2026 6,250 0.05 (0.81%) 1,000 6.23 0 0 6,200 6,630 5,770
17/06/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
16/06/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,630 5,770
15/06/2026 6,200 0 (0%) 300 1.86 0 0 6,200 6,630 5,770
12/06/2026 6,200 0 (0%) 2,100 13.02 0 0 6,200 6,630 5,770
11/06/2026 6,200 -0.15 (-2.36%) 1,100 6.84 0 0 6,350 6,790 5,910
10/06/2026 6,350 0.15 (2.42%) 300 1.9 0 0 6,200 6,630 5,770
09/06/2026 6,200 -0.35 (-5.34%) 2,000 12.38 0 0 6,550 7,000 6,100
08/06/2026 6,550 0 (0%) 200 1.31 0 0 6,550 7,000 6,100
05/06/2026 6,550 0.05 (0.77%) 1,300 8.56 0 0 6,500 6,950 6,050
04/06/2026 6,500 0.3 (4.84%) 1,500 9.75 0 0 6,200 6,630 5,770
03/06/2026 6,200 -0.2 (-3.13%) 500 3.1 0 0 6,400 6,840 5,960
02/06/2026 6,400 -0.1 (-1.54%) 1,600 9.99 0 0 6,500 6,950 6,050
01/06/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
29/05/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
28/05/2026 6,500 -0.1 (-1.52%) 1,000 6.54 0 0 6,600 7,060 6,140
27/05/2026 6,600 0 (0%) 2,200 14.11 0 0 6,600 7,060 6,140
26/05/2026 6,600 0 (0%) 1,800 11.61 0 0 6,600 7,060 6,140
25/05/2026 6,600 0 (0%) 6,000 38.16 0 0 6,600 7,060 6,140
22/05/2026 6,600 -0.4 (-5.71%) 2,500 16.46 0 0 7,000 7,490 6,510
21/05/2026 7,000 0 (0%) 900 6.15 0 0 7,000 7,490 6,510
20/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
19/05/2026 7,000 0 (0%) 300 2.09 0 0 7,000 7,490 6,510
18/05/2026 7,000 -0.03 (-0.43%) 400 2.73 0 0 7,030 7,520 6,540
15/05/2026 7,030 0 (0%) 0 0 0 0 7,030 7,520 6,540
14/05/2026 7,030 0.03 (0.43%) 1,200 8.39 0 0 7,000 7,490 6,510
13/05/2026 7,000 0 (0%) 400 2.75 0 0 7,000 7,490 6,510
12/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
11/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
08/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
07/05/2026 7,000 0.32 (4.79%) 1,500 10.5 0 0 6,680 7,140 6,220
06/05/2026 6,680 -0.12 (-1.76%) 2,800 18.59 0 0 6,800 7,270 6,330
05/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
04/05/2026 6,800 0 (0%) 300 2.04 0 0 6,800 7,270 6,330

Historical Data-ko - BSC

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