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
08/06/2026 7,800 -0.2 (-2.5%) 600 4.7 0 0 8,000 8,560 7,440
05/06/2026 8,000 0.19 (2.43%) 2,100 16.79 0 0 7,810 8,350 7,270
04/06/2026 7,810 -0.24 (-2.98%) 2,400 18.79 0 0 8,050 8,610 7,490
03/06/2026 8,050 0 (0%) 400 3.22 0 0 8,050 8,610 7,490
02/06/2026 8,050 0.16 (2.03%) 8,700 68.48 0 0 7,890 8,440 7,340
01/06/2026 7,890 0.1 (1.28%) 7,900 62.09 0 0 7,790 8,330 7,250
29/05/2026 7,790 0.04 (0.52%) 100 0.78 0 0 7,750 8,290 7,210
28/05/2026 7,750 0.17 (2.24%) 12,600 97.62 0 0 7,580 8,110 7,050
27/05/2026 7,580 -0.06 (-0.79%) 18,300 138.93 0 0 7,640 8,170 7,110
26/05/2026 7,640 0 (0%) 0 0 0 0 7,640 8,170 7,110
25/05/2026 7,640 -0.27 (-3.41%) 14,300 109.86 909,091 7,272.73 7,910 8,460 7,360
22/05/2026 7,910 0.31 (4.08%) 100 0.79 0 0 7,600 8,130 7,070
21/05/2026 7,600 -0.38 (-4.76%) 8,500 65. 0 0 7,980 8,530 7,430
20/05/2026 7,980 0.23 (2.97%) 17,800 137.1 0 0 7,750 8,290 7,210
19/05/2026 7,750 -0.02 (-0.26%) 4,100 31.81 0 0 7,770 8,310 7,230
18/05/2026 7,770 0 (0%) 4,100 31.86 0 0 7,770 8,310 7,230
15/05/2026 7,770 0 (0%) 0 0 0 0 7,770 8,310 7,230
14/05/2026 7,770 0.01 (0.13%) 2,400 18.65 0 0 7,760 8,300 7,220
13/05/2026 7,760 -0.04 (-0.51%) 25,600 198.79 0 0 7,800 8,340 7,260
12/05/2026 7,800 0.09 (1.17%) 600 4.67 0 0 7,710 8,240 7,180
11/05/2026 7,710 -0.29 (-3.63%) 20,700 158.45 0 0 8,000 8,560 7,440
08/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
07/05/2026 8,000 -0.09 (-1.11%) 1,200 9.59 0 0 8,090 8,650 7,530
06/05/2026 8,090 0.09 (1.13%) 1,100 8.84 0 0 8,000 8,560 7,440
05/05/2026 8,000 0 (0%) 3,800 30.36 0 0 8,000 8,560 7,440
04/05/2026 8,000 -0.09 (-1.11%) 800 6.36 0 0 8,090 8,650 7,530
29/04/2026 8,090 0.1 (1.25%) 13,700 108.27 0 0 7,990 8,540 7,440
28/04/2026 7,990 0.03 (0.38%) 37,700 298.75 0 0 7,960 8,510 7,410
24/04/2026 7,960 -0.01 (-0.13%) 12,200 97.27 0 0 7,970 8,520 7,420
23/04/2026 7,970 -0.03 (-0.38%) 4,000 31.94 0 0 8,000 8,560 7,440
22/04/2026 8,000 0 (0%) 4,200 33.56 382,370 3,058.96 8,000 8,560 7,440
21/04/2026 8,000 0.05 (0.63%) 5,100 40.46 0 0 7,950 8,500 7,400
20/04/2026 7,950 0 (0%) 7,600 60.48 0 0 7,950 8,500 7,400
17/04/2026 7,950 -0.09 (-1.12%) 21,300 169.54 400,000 3,200 8,040 8,600 7,480
16/04/2026 8,040 -0.02 (-0.25%) 29,600 236.26 1,590,000 12,720 8,060 8,620 7,500
15/04/2026 8,060 0.09 (1.13%) 7,400 59.09 400,000 3,200 7,970 8,520 7,420
14/04/2026 7,970 -0.06 (-0.75%) 17,400 139.18 1,700,000 13,600 8,030 8,590 7,470
13/04/2026 8,030 0.02 (0.25%) 6,100 49.01 0 0 8,010 8,570 7,450
10/04/2026 8,010 -0.12 (-1.48%) 96,200 771.2 0 0 8,130 8,690 7,570
09/04/2026 8,130 0 (0%) 23,800 195.38 400,000 3,200 8,130 8,690 7,570
08/04/2026 8,130 0.13 (1.63%) 42,000 338.2 0 0 8,000 8,560 7,440
07/04/2026 8,000 -0.2 (-2.44%) 49,700 400.88 0 0 8,200 8,770 7,630
06/04/2026 8,200 -0.06 (-0.73%) 19,100 155.65 0 0 8,260 8,830 7,690
03/04/2026 8,260 0.01 (0.12%) 9,600 79.4 0 0 8,250 8,820 7,680
02/04/2026 8,250 -0.03 (-0.36%) 2,800 23.24 0 0 8,280 8,850 7,710
01/04/2026 8,280 -0.03 (-0.36%) 25,900 215.03 0 0 8,310 8,890 7,730
31/03/2026 8,310 -0.07 (-0.84%) 35,900 299.8 0 0 8,380 8,960 7,800
30/03/2026 8,380 -0.08 (-0.95%) 2,500 20.85 0 0 8,460 9,050 7,870
27/03/2026 8,460 0.07 (0.83%) 3,500 29.51 0 0 8,390 8,970 7,810
26/03/2026 8,390 0.09 (1.08%) 100 0.84 0 0 8,300 8,880 7,720
25/03/2026 8,300 -0.1 (-1.19%) 70,100 582.9 0 0 8,400 8,980 7,820
24/03/2026 8,400 0 (0%) 6,400 53.83 0 0 8,400 8,980 7,820
23/03/2026 8,400 -0.09 (-1.06%) 7,100 60.11 0 0 8,490 9,080 7,900
20/03/2026 8,490 -0.41 (-4.61%) 96,300 823.47 0 0 8,900 9,520 8,280
19/03/2026 8,900 -0.1 (-1.11%) 8,900 79.68 0 0 9,000 9,630 8,370
18/03/2026 9,000 0 (0%) 4,400 39.64 0 0 9,000 9,630 8,370
17/03/2026 9,000 0.15 (1.69%) 14,300 126.97 0 0 8,850 9,460 8,240
16/03/2026 8,850 -0.14 (-1.56%) 500 4.42 0 0 8,990 9,610 8,370
13/03/2026 8,990 0 (0%) 1,500 13.38 0 0 8,990 9,610 8,370
12/03/2026 8,990 0.29 (3.33%) 400 3.57 0 0 8,700 9,300 8,100
11/03/2026 8,700 -0.12 (-1.36%) 33,500 291.14 0 0 8,820 9,430 8,210
10/03/2026 8,820 0.02 (0.23%) 4,900 43.19 0 0 8,800 9,410 8,190
09/03/2026 8,800 -0.15 (-1.68%) 8,800 77.4 0 0 8,950 9,570 8,330
06/03/2026 8,950 -0.09 (-1.%) 10,100 90.06 0 0 9,040 9,670 8,410
05/03/2026 9,040 -0.03 (-0.33%) 14,900 134.69 0 0 9,070 9,700 8,440
04/03/2026 9,070 -0.17 (-1.84%) 17,900 158.72 0 0 9,240 9,880 8,600
03/03/2026 9,240 0.04 (0.43%) 73,600 661.18 0 0 9,200 9,840 8,560
02/03/2026 9,200 -0.1 (-1.08%) 27,300 239.52 0 0 9,300 9,950 8,650
27/02/2026 9,300 0 (0%) 800 7.41 0 0 9,300 9,950 8,650
26/02/2026 9,300 -0.17 (-1.8%) 2,700 25.14 0 0 9,470 10,100 8,810
25/02/2026 9,470 0.07 (0.74%) 3,200 29.88 0 0 9,400 10,050 8,750
24/02/2026 9,400 0.02 (0.21%) 9,300 88.15 0 0 9,380 10,000 8,730
23/02/2026 9,380 0.1 (1.08%) 16,900 157.22 0 0 9,280 9,920 8,640
13/02/2026 9,280 0.01 (0.11%) 400 3.71 0 0 9,270 9,910 8,630
12/02/2026 9,270 0.02 (0.22%) 12,200 111.61 0 0 9,250 9,890 8,610
11/02/2026 9,250 0.05 (0.54%) 10,100 92.85 0 0 9,200 9,840 8,560
10/02/2026 9,200 -0.05 (-0.54%) 3,100 28.29 0 0 9,250 9,890 8,610
09/02/2026 9,250 -0.03 (-0.32%) 12,700 115.76 0 0 9,280 9,920 8,640
06/02/2026 9,280 -0.07 (-0.75%) 18,300 166.79 0 0 9,350 10,000 8,700
05/02/2026 9,350 0.02 (0.21%) 700 6.51 0 0 9,330 9,980 8,680
04/02/2026 9,330 -0.02 (-0.21%) 700 6.48 0 0 9,350 10,000 8,700
03/02/2026 9,350 0.05 (0.54%) 69,400 638.6 0 0 9,300 9,950 8,650
02/02/2026 9,300 -0.04 (-0.43%) 400 3.68 0 0 9,340 9,990 8,690
30/01/2026 9,340 -0.04 (-0.43%) 67,200 601.07 0 0 9,380 10,000 8,730
29/01/2026 9,380 0.06 (0.64%) 25,400 232.46 0 0 9,320 9,970 8,670
28/01/2026 9,320 0 (0%) 5,800 53.73 86,000 745.62 9,320 9,970 8,670
27/01/2026 9,320 0.03 (0.32%) 53,900 525.95 163,000 1,408.32 9,290 9,940 8,640
26/01/2026 9,290 0.04 (0.43%) 5,500 51.03 0 0 9,250 9,890 8,610
23/01/2026 9,250 0 (0%) 200 1.85 0 0 9,250 9,890 8,610
22/01/2026 9,250 0 (0%) 9,800 90.3 0 0 9,250 9,890 8,610
21/01/2026 9,250 0.05 (0.54%) 19,500 179.45 0 0 9,200 9,840 8,560
20/01/2026 9,200 -0.06 (-0.65%) 8,800 80.84 0 0 9,260 9,900 8,620
19/01/2026 9,260 0.07 (0.76%) 7,200 66.7 0 0 9,190 9,830 8,550
16/01/2026 9,190 0 (0%) 1,000 9.18 0 0 9,190 9,830 8,550
15/01/2026 9,190 0.06 (0.66%) 12,900 118.16 0 0 9,130 9,760 8,500
14/01/2026 9,130 -0.07 (-0.76%) 2,400 22.08 0 0 9,200 9,840 8,560
13/01/2026 9,200 -0.05 (-0.54%) 4,800 44.05 0 0 9,250 9,890 8,610
12/01/2026 9,250 0 (0%) 500 4.6 0 0 9,250 9,890 8,610
09/01/2026 9,250 0.01 (0.11%) 21,700 200.39 0 0 9,240 9,880 8,600
08/01/2026 9,240 0.04 (0.43%) 2,300 21.23 0 0 9,200 9,840 8,560
07/01/2026 9,200 0 (0%) 24,400 224.94 0 0 9,200 9,840 8,560
06/01/2026 9,200 -0.05 (-0.54%) 31,000 285.64 0 0 9,250 9,890 8,610
05/01/2026 9,250 0.15 (1.65%) 30,100 273.93 0 0 9,100 9,730 8,470
31/12/2025 9,100 0 (0%) 5,900 53.67 0 0 9,100 9,730 8,470
30/12/2025 9,100 -0.15 (-1.62%) 28,500 257.66 0 0 9,250 9,890 8,610
29/12/2025 9,250 0.05 (0.54%) 1,400 12.82 0 0 9,200 9,840 8,560
26/12/2025 9,200 0.02 (0.22%) 4,400 40.3 0 0 9,180 9,820 8,540
25/12/2025 9,180 0 (0%) 0 0 0 0 9,180 9,820 8,540
24/12/2025 9,180 -0.02 (-0.22%) 3,300 30.16 0 0 9,200 9,840 8,560
23/12/2025 9,200 0 (0%) 1,600 14.7 0 0 9,200 9,840 8,560
22/12/2025 9,200 0 (0%) 1,100 10.1 0 0 9,200 9,840 8,560
19/12/2025 9,200 0.02 (0.22%) 300 2.77 0 0 9,180 9,820 8,540
18/12/2025 9,180 0.08 (0.88%) 5,300 48.28 0 0 9,100 9,730 8,470
17/12/2025 9,100 -0.1 (-1.09%) 2,300 21.06 0 0 9,200 9,840 8,560
16/12/2025 9,200 -0.05 (-0.54%) 4,500 41.04 0 0 9,250 9,890 8,610
15/12/2025 9,250 -0.04 (-0.43%) 4,400 40.09 0 0 9,290 9,940 8,640
12/12/2025 9,290 0.05 (0.54%) 6,800 62.83 0 0 9,240 9,880 8,600
11/12/2025 9,240 0.02 (0.22%) 4,500 41.38 0 0 9,220 9,860 8,580
10/12/2025 9,220 -0.03 (-0.32%) 80,000 727.79 0 0 9,250 9,890 8,610
09/12/2025 9,250 -0.1 (-1.07%) 13,300 123.29 0 0 9,350 10,000 8,700
08/12/2025 9,350 0.23 (2.52%) 59,600 556.64 0 0 9,120 9,750 8,490

Historical Data-ko - BSC

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