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 6,900 -0.1 (-1.43%) 900 6.21 0 0 7,000 8,000 6,000
01/10/2026 7,000 0.1 (1.45%) 420 2.92 0 0 6,900 7,900 5,900
30/09/2026 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
29/09/2026 6,900 0 (0%) 2,694 18.58 0 0 6,900 7,900 5,900
28/09/2026 6,900 -0.2 (-2.82%) 4,346 29.94 0 0 7,100 8,100 6,100
25/09/2026 7,300 0.1 (1.39%) 1,900 13.56 0 0 7,200 8,200 6,200
24/09/2026 7,400 -0.2 (-2.63%) 1,719 12.32 0 0 7,600 8,700 6,500
23/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/09/2026 7,600 0.3 (4.11%) 220 1.65 0 0 7,300 8,300 6,300
18/09/2026 7,300 0.1 (1.39%) 1,000 7.25 0 0 7,200 8,200 6,200
17/09/2026 7,200 -0.2 (-2.7%) 1,000 7.2 0 0 7,400 8,500 6,300
16/09/2026 7,600 0.4 (5.56%) 600 4.44 0 0 7,200 8,200 6,200
15/09/2026 7,400 0.2 (2.78%) 3,700 26.66 0 0 7,200 8,200 6,200
14/09/2026 7,200 0.3 (4.35%) 401 2.89 0 0 6,900 7,900 5,900
11/09/2026 6,700 0.1 (1.52%) 1,200 8.22 0 0 6,600 7,500 5,700
10/09/2026 6,600 -1 (-13.16%) 2,600 17.28 0 0 7,600 8,700 6,500
09/09/2026 7,800 0.2 (2.63%) 902 6.88 0 0 7,600 8,700 6,500
08/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
04/09/2026 7,600 0.1 (1.33%) 200 1.52 0 0 7,500 8,600 6,400
03/09/2026 7,700 0.5 (6.94%) 1,201 9.06 0 0 7,200 8,200 6,200
28/08/2026 7,200 0 (0%) 3,000 21.48 0 0 7,200 8,200 6,200
27/08/2026 7,200 0 (0%) 3,000 21.48 0 0 7,200 8,200 6,200
26/08/2026 7,000 0 (0%) 2,500 17.9 0 0 7,000 8,000 6,000
25/08/2026 7,300 0 (0%) 14,000 97.32 0 0 7,300 8,300 6,300
24/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
21/08/2026 7,300 0.1 (1.39%) 500 3.65 0 0 7,200 8,200 6,200
20/08/2026 7,100 -0.1 (-1.39%) 600 4.32 0 0 7,200 8,200 6,200
19/08/2026 7,200 0 (0%) 2,010 14.47 0 0 7,200 8,200 6,200
18/08/2026 7,200 -0.4 (-5.26%) 59,900 431.58 0 0 7,600 8,700 6,500
17/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/08/2026 7,200 -0.4 (-5.26%) 201 1.52 0 0 7,600 8,700 6,500
13/08/2026 7,600 -0.1 (-1.3%) 800 6.08 0 0 7,700 8,800 6,600
12/08/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,800 6,600
11/08/2026 7,700 0.4 (5.48%) 700 5.41 0 0 7,300 8,300 6,300
10/08/2026 7,300 -0.6 (-7.59%) 400 2.92 0 0 7,900 9,000 6,800
07/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
06/08/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
05/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/08/2026 7,900 -0.1 (-1.25%) 200 1.58 0 0 8,000 9,200 6,800
03/08/2026 8,000 0 (0%) 29 0.23 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
30/07/2026 8,000 0.3 (3.9%) 100 0.8 0 0 7,700 8,800 6,600
29/07/2026 7,900 0 (0%) 30 0.23 0 0 7,900 9,000 6,800
28/07/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,600 6,400
27/07/2026 7,400 -0.3 (-3.9%) 500 3.73 0 0 7,700 8,800 6,600
24/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/07/2026 7,700 0.1 (1.32%) 1,820 13.95 0 0 7,600 8,700 6,500
22/07/2026 7,500 -0.3 (-3.85%) 1,700 12.87 0 0 7,800 8,900 6,700
21/07/2026 7,700 0.2 (2.67%) 300 2.34 0 0 7,500 8,600 6,400
20/07/2026 7,500 -0.4 (-5.06%) 100 0.75 0 0 7,900 9,000 6,800
17/07/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
16/07/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,600 6,400
15/07/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 8,200 6,200
14/07/2026 7,500 0.1 (1.35%) 14,400 103.71 0 0 7,400 8,500 6,300
13/07/2026 7,200 -0.4 (-5.26%) 10,600 77.94 0 0 7,600 8,700 6,500
10/07/2026 7,500 -0.5 (-6.25%) 3,300 25.03 0 0 8,000 9,200 6,800
09/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/07/2026 8,000 0.2 (2.56%) 100 0.8 0 0 7,800 8,900 6,700
01/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/06/2026 7,800 0.2 (2.63%) 12,700 99.06 0 0 7,600 8,700 6,500
29/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/06/2026 7,600 0 (0%) 29,100 220.38 0 0 7,600 8,700 6,500
25/06/2026 7,400 -0.5 (-6.33%) 2,600 19.64 0 0 7,900 9,000 6,800
24/06/2026 7,900 -0.1 (-1.25%) 300 2.37 0 0 8,000 9,200 6,800
23/06/2026 8,100 0.2 (2.53%) 500 4.01 0 0 7,900 9,000 6,800
22/06/2026 7,900 -0.1 (-1.25%) 300 2.37 0 0 8,000 9,200 6,800
19/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
18/06/2026 8,000 0.1 (1.27%) 700 5.6 0 0 7,900 9,000 6,800
17/06/2026 7,900 -0.1 (-1.25%) 100 0.79 0 0 8,000 9,200 6,800
16/06/2026 8,000 0.2 (2.56%) 2,000 16.09 0 0 7,800 8,900 6,700
15/06/2026 7,900 0.2 (2.6%) 1,200 9.32 0 0 7,700 8,800 6,600
12/06/2026 7,800 0.3 (4%) 1,000 7.68 0 0 7,500 8,600 6,400
11/06/2026 7,800 0.2 (2.63%) 1,700 12.73 0 0 7,600 8,700 6,500
10/06/2026 7,500 -0.2 (-2.6%) 3,700 28 0 0 7,700 8,800 6,600
09/06/2026 7,700 0.1 (1.32%) 300 2.31 0 0 7,600 8,700 6,500
08/06/2026 8,300 0.7 (9.21%) 13,200 100.53 0 0 7,600 8,700 6,500
05/06/2026 7,500 -0.1 (-1.32%) 3,600 27.2 0 0 7,600 8,700 6,500
04/06/2026 7,900 -0.6 (-7.06%) 3,100 23.7 0 0 8,500 9,700 7,300
03/06/2026 8,500 1 (13.33%) 500 4.25 0 0 7,500 8,600 6,400
02/06/2026 8,500 -0.2 (-2.3%) 22,100 164.81 0 0 8,700 10,000 7,400
01/06/2026 7,900 0 (0%) 1,000 8.71 0 0 7,900 9,000 6,800
29/05/2026 7,900 0 (0%) 7,700 60.82 0 0 7,900 9,000 6,800
28/05/2026 8,000 0.2 (2.56%) 1,000 7.88 0 0 7,800 8,900 6,700
27/05/2026 7,800 0.1 (1.3%) 1,300 10.14 0 0 7,700 8,800 6,600
26/05/2026 7,800 0 (0%) 2,000 15.4 0 0 7,800 8,900 6,700
25/05/2026 7,800 0.2 (2.63%) 1,100 8.62 0 0 7,600 8,700 6,500
22/05/2026 7,700 0.2 (2.67%) 2,700 20.57 0 0 7,500 8,600 6,400
21/05/2026 7,500 -0.3 (-3.85%) 2,300 17.33 0 0 7,800 8,900 6,700
20/05/2026 7,800 0.2 (2.63%) 500 3.89 0 0 7,600 8,700 6,500
19/05/2026 7,300 -0.8 (-9.88%) 37,400 283.7 0 0 8,100 9,300 6,900
18/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/05/2026 8,300 0.3 (3.75%) 200 1.61 0 0 8,000 9,200 6,800
14/05/2026 7,800 -0.1 (-1.27%) 300 2.4 0 0 7,900 9,000 6,800
13/05/2026 7,700 -0.3 (-3.75%) 2,901 22.81 0 0 8,000 9,200 6,800
12/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/05/2026 8,000 0.2 (2.56%) 400 3.18 0 0 7,800 8,900 6,700
08/05/2026 7,700 -0.2 (-2.53%) 6,101 47.57 0 0 7,900 9,000 6,800
07/05/2026 8,000 -0.2 (-2.44%) 401 3.17 0 0 8,200 9,400 7,000
06/05/2026 8,200 0.3 (3.8%) 4,800 39.34 0 0 7,900 9,000 6,800
05/05/2026 8,100 -0.2 (-2.41%) 8,202 65.06 0 0 8,300 9,500 7,100
04/05/2026 8,300 0.8 (10.67%) 4,402 36.71 0 0 7,500 8,600 6,400
29/04/2026 8,700 0.4 (4.82%) 31,000 231.98 0 0 8,300 9,500 7,100
28/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/04/2026 8,300 0.5 (6.41%) 1,000 8.3 0 0 7,800 8,900 6,700
23/04/2026 8,000 0 (0%) 4,800 37.6 0 0 8,000 9,200 6,800
22/04/2026 8,000 0 (0%) 900 7.21 0 0 8,000 9,200 6,800
21/04/2026 8,000 0 (0%) 1,900 15.18 0 0 8,000 9,200 6,800
20/04/2026 8,100 0.1 (1.25%) 3,000 24.01 0 0 8,000 9,200 6,800
17/04/2026 8,000 -0.2 (-2.44%) 4,500 36.19 0 0 8,200 9,400 7,000
16/04/2026 8,200 0 (0%) 3,200 26.23 0 0 8,200 9,400 7,000
15/04/2026 8,300 0.3 (3.75%) 3,300 27.05 0 0 8,000 9,200 6,800
14/04/2026 8,200 -0.1 (-1.2%) 6,400 51.5 0 0 8,300 9,500 7,100
13/04/2026 8,200 -0.2 (-2.38%) 1,601 13.21 0 0 8,400 9,600 7,200
10/04/2026 8,400 -0.1 (-1.18%) 4,201 35.29 0 0 8,500 9,700 7,300
09/04/2026 8,400 0.1 (1.2%) 200 1.69 0 0 8,300 9,500 7,100
08/04/2026 8,200 0 (0%) 800 6.62 0 0 8,200 9,400 7,000
07/04/2026 8,300 0.2 (2.47%) 600 4.94 0 0 8,100 9,300 6,900
06/04/2026 8,000 -0.6 (-6.98%) 1,500 12.16 0 0 8,600 9,800 7,400

Historical Data-ko - BSC

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