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
22/09/2026 4,400 -0.2 (-4.35%) 153,200 684.45 0 0 4,600 5,200 4,000
21/09/2026 4,600 0.5 (12.2%) 1,081,579 4,930.53 0 0 4,100 4,700 3,500
18/09/2026 4,200 0 (0%) 121,169 499.67 0 0 4,200 4,800 3,600
17/09/2026 4,300 0.1 (2.38%) 67,201 282.26 0 0 4,200 4,800 3,600
16/09/2026 4,200 -0.1 (-2.33%) 105,123 444.95 0 0 4,300 4,900 3,700
15/09/2026 4,400 0 (0%) 101,403 433.36 0 0 4,400 5,000 3,800
14/09/2026 4,400 -0.1 (-2.22%) 271,040 1,194.59 0 0 4,500 5,100 3,900
11/09/2026 4,500 0 (0%) 95,556 427.1 0 0 4,500 5,100 3,900
10/09/2026 4,600 0.1 (2.22%) 567,595 2,554.06 0 0 4,500 5,100 3,900
09/09/2026 4,600 0.1 (2.22%) 602,037 2,719.36 0 0 4,500 5,100 3,900
08/09/2026 4,600 0.1 (2.22%) 37,423 168.56 0 0 4,500 5,100 3,900
07/09/2026 4,500 0 (0%) 32,761 147.77 0 0 4,500 5,100 3,900
04/09/2026 4,600 0.1 (2.22%) 49,104 221.26 0 0 4,500 5,100 3,900
03/09/2026 4,500 0 (0%) 133,249 599.09 0 0 4,500 5,100 3,900
28/08/2026 4,500 0 (0%) 124,852 562.89 0 0 4,500 5,100 3,900
27/08/2026 4,500 0 (0%) 162,800 727.79 0 0 4,500 5,100 3,900
26/08/2026 4,500 0 (0%) 189,524 853.31 0 0 4,500 5,100 3,900
25/08/2026 4,500 -0.3 (-6.25%) 485,828 2,201.14 0 0 4,800 5,500 4,100
24/08/2026 4,800 -0.2 (-4%) 1,072,573 5,174.55 0 0 5,000 5,700 4,300
21/08/2026 5,000 0.1 (2.04%) 567,744 2,817.56 0 0 4,900 5,600 4,200
20/08/2026 4,800 -0.2 (-4%) 389,501 1,921.96 0 0 5,000 5,700 4,300
19/08/2026 5,000 0.5 (11.11%) 1,276,347 6,401.13 0 0 4,500 5,100 3,900
18/08/2026 4,700 0 (0%) 290,330 1,317.07 0 0 4,700 5,400 4,000
17/08/2026 4,800 -0.1 (-2.04%) 60,303 283.55 0 0 4,900 5,600 4,200
14/08/2026 4,800 -0.2 (-4%) 246,146 1,214.18 0 0 5,000 5,700 4,300
13/08/2026 5,000 -0.1 (-1.96%) 127,643 635.42 0 0 5,100 5,800 4,400
12/08/2026 5,100 -0.3 (-5.56%) 276,831 1,403.94 0 0 5,400 6,200 4,600
11/08/2026 5,300 -0.2 (-3.64%) 1,270,667 6,815.35 0 0 5,500 6,300 4,700
10/08/2026 5,400 0.3 (5.88%) 1,317,198 7,186.93 0 0 5,100 5,800 4,400
07/08/2026 5,100 -0.2 (-3.77%) 341,342 1,727.68 0 0 5,300 6,000 4,600
06/08/2026 5,300 0.2 (3.92%) 1,081,813 5,738.13 0 0 5,100 5,800 4,400
05/08/2026 5,200 0.6 (13.04%) 2,444,117 12,551.45 0 0 4,600 5,200 4,000
04/08/2026 4,700 0 (0%) 13,836 63.86 0 0 4,700 5,400 4,000
03/08/2026 4,700 0.1 (2.17%) 228,887 1,075.87 0 0 4,600 5,200 4,000
31/07/2026 4,600 -0.1 (-2.13%) 25,562 117.34 0 0 4,700 5,400 4,000
30/07/2026 4,700 -0.2 (-4.08%) 51,178 238.81 0 0 4,900 5,600 4,200
29/07/2026 4,800 0.2 (4.35%) 280,964 1,363.17 0 0 4,600 5,200 4,000
28/07/2026 4,700 0.1 (2.17%) 76,478 351.8 0 0 4,600 5,200 4,000
27/07/2026 4,500 0 (0%) 326,632 1,515.87 0 0 4,500 5,100 3,900
24/07/2026 4,500 -0.1 (-2.17%) 10,801 48.86 0 0 4,600 5,200 4,000
23/07/2026 4,600 0.2 (4.55%) 397,314 1,833.16 0 0 4,400 5,000 3,800
22/07/2026 4,400 0 (0%) 59,550 259.19 0 0 4,400 5,000 3,800
21/07/2026 4,400 -0.1 (-2.22%) 61,301 269.4 0 0 4,500 5,100 3,900
20/07/2026 4,600 0 (0%) 100,318 453.88 0 0 4,600 5,200 4,000
17/07/2026 4,700 0 (0%) 196,600 903.35 0 0 4,700 5,400 4,000
16/07/2026 4,700 -0.1 (-2.08%) 67,910 320.58 0 0 4,800 5,500 4,100
15/07/2026 4,800 0.4 (9.09%) 456,145 2,194.88 0 0 4,400 5,000 3,800
14/07/2026 4,400 0 (0%) 74,029 326.01 0 0 4,400 5,000 3,800
13/07/2026 4,500 0 (0%) 91,802 408.11 0 0 4,500 5,100 3,900
10/07/2026 4,500 0 (0%) 218,611 983.19 0 0 4,500 5,100 3,900
09/07/2026 4,500 0 (0%) 33,069 149.84 0 0 4,500 5,100 3,900
08/07/2026 4,600 0 (0%) 101,927 460.14 0 0 4,600 5,200 4,000
07/07/2026 4,600 0 (0%) 99,304 453.7 0 0 4,600 5,200 4,000
06/07/2026 4,600 -0.1 (-2.13%) 180,519 829.27 0 0 4,700 5,400 4,000
03/07/2026 4,700 0 (0%) 49,825 233.02 0 0 4,700 5,400 4,000
02/07/2026 4,800 0.1 (2.13%) 97,612 459.77 0 0 4,700 5,400 4,000
01/07/2026 4,800 0.1 (2.13%) 67,408 319.76 0 0 4,700 5,400 4,000
30/06/2026 4,800 0 (0%) 198,001 931.31 0 0 4,800 5,500 4,100
29/06/2026 4,800 0 (0%) 450,303 2,148.95 0 0 4,800 5,500 4,100
26/06/2026 4,800 0.1 (2.13%) 56,501 268.93 0 0 4,700 5,400 4,000
25/06/2026 4,800 0.1 (2.13%) 243,510 1,147.93 0 0 4,700 5,400 4,000
24/06/2026 4,700 -0.1 (-2.08%) 168,622 790.67 0 0 4,800 5,500 4,100
23/06/2026 4,900 -0.2 (-3.92%) 401,848 1,945.34 0 0 5,100 5,800 4,400
22/06/2026 5,000 -0.1 (-1.96%) 141,599 718.66 0 0 5,100 5,800 4,400
19/06/2026 5,100 -0.2 (-3.77%) 336,306 1,716.43 0 0 5,300 6,000 4,600
18/06/2026 5,300 0 (0%) 241,405 1,286.63 0 0 5,300 6,000 4,600
17/06/2026 5,300 0 (0%) 333,777 1,781.39 0 0 5,300 6,000 4,600
16/06/2026 5,300 -0.2 (-3.64%) 541,910 2,871.15 0 0 5,500 6,300 4,700
15/06/2026 5,400 0.3 (5.88%) 752,065 4,115.59 0 0 5,100 5,800 4,400
12/06/2026 5,200 0.4 (8.33%) 603,271 3,048.51 0 0 4,800 5,500 4,100
11/06/2026 4,900 0 (0%) 656,311 3,151.02 0 0 4,900 5,600 4,200
10/06/2026 4,900 0 (0%) 77,468 376.17 0 0 4,900 5,600 4,200
09/06/2026 4,900 0.1 (2.08%) 68,437 334.83 0 0 4,800 5,500 4,100
08/06/2026 4,900 -0.1 (-2%) 205,871 992.72 0 0 5,000 5,700 4,300
05/06/2026 5,000 0 (0%) 415,493 2,074.26 0 0 5,000 5,700 4,300
04/06/2026 5,000 0.1 (2.04%) 134,806 676.13 0 0 4,900 5,600 4,200
03/06/2026 5,100 0.3 (6.25%) 407,997 1,999.11 0 0 4,800 5,500 4,100
02/06/2026 4,900 0 (0%) 379,272 1,827.54 0 0 4,900 5,600 4,200
01/06/2026 5,000 0.1 (2.04%) 390,654 1,913.05 0 0 4,900 5,600 4,200
29/05/2026 5,000 0.1 (2.04%) 290,170 1,409.58 0 0 4,900 5,600 4,200
28/05/2026 5,000 0 (0%) 354,671 1,742.06 0 0 5,000 5,700 4,300
27/05/2026 5,100 0.1 (2%) 599,325 2,996.33 0 0 5,000 5,700 4,300
26/05/2026 5,000 0 (0%) 644,601 3,220.76 648,800 2,789.84 5,000 5,700 4,300
25/05/2026 5,000 -0.1 (-1.96%) 93,919 468.26 0 0 5,100 5,800 4,400
22/05/2026 5,000 -0.3 (-5.66%) 263,412 1,342.64 0 0 5,300 6,000 4,600
21/05/2026 5,300 -0.1 (-1.85%) 89,599 472.81 0 0 5,400 6,200 4,600
20/05/2026 5,400 -0.1 (-1.82%) 132,939 716.24 0 0 5,500 6,300 4,700
19/05/2026 5,400 -0.1 (-1.82%) 143,103 783.81 0 0 5,500 6,300 4,700
18/05/2026 5,500 0 (0%) 243,650 1,345.26 0 0 5,500 6,300 4,700
15/05/2026 5,600 -0.2 (-3.45%) 326,790 1,791.66 0 0 5,800 6,600 5,000
14/05/2026 5,800 0.1 (1.75%) 277,929 1,599.86 0 0 5,700 6,500 4,900
13/05/2026 5,700 0.1 (1.79%) 344,043 1,948.49 0 0 5,600 6,400 4,800
12/05/2026 5,700 0 (0%) 186,636 1,045.26 0 0 5,700 6,500 4,900
11/05/2026 5,600 -0.3 (-5.08%) 240,474 1,375.92 0 0 5,900 6,700 5,100
08/05/2026 5,900 -0.1 (-1.67%) 293,561 1,736.78 0 0 6,000 6,900 5,100
07/05/2026 6,100 0.1 (1.67%) 116,472 700.67 0 0 6,000 6,900 5,100
06/05/2026 6,000 0.1 (1.69%) 246,168 1,479.38 0 0 5,900 6,700 5,100
05/05/2026 6,000 0 (0%) 168,970 1,004.81 0 0 6,000 6,900 5,100
04/05/2026 6,100 0 (0%) 166,150 1,000.12 0 0 6,100 7,000 5,200
29/04/2026 6,100 0 (0%) 382,868 2,336.54 0 0 6,100 7,000 5,200
28/04/2026 6,100 -0.3 (-4.69%) 403,065 2,460.6 0 0 6,400 7,300 5,500
24/04/2026 6,500 -0.6 (-8.45%) 737,241 4,703.53 0 0 7,100 8,100 6,100
23/04/2026 7,000 0.5 (7.69%) 438,069 3,107.11 0 0 6,500 7,400 5,600
22/04/2026 6,900 0.9 (15%) 1,212,252 7,922.08 0 0 6,000 6,900 5,100
21/04/2026 6,300 0.3 (5%) 1,509,520 9,088.63 0 0 6,000 6,900 5,100
20/04/2026 6,100 0.1 (1.67%) 1,847,701 11,093.55 0 0 6,000 6,900 5,100
17/04/2026 6,100 0.1 (1.67%) 15,401 92.87 0 0 6,000 6,900 5,100
16/04/2026 6,000 -0.1 (-1.64%) 12,900 78.04 0 0 6,100 7,000 5,200
15/04/2026 6,100 0.1 (1.67%) 16,112 97.51 0 0 6,000 6,900 5,100
14/04/2026 6,000 0 (0%) 10,100 60.7 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 2,502 15. 0 0 6,000 6,900 5,100
10/04/2026 6,100 0 (0%) 8,232 49.61 0 0 6,100 7,000 5,200
09/04/2026 6,200 0.1 (1.64%) 9,221 56.26 0 0 6,100 7,000 5,200
08/04/2026 6,200 0.2 (3.33%) 22,009 134.39 0 0 6,000 6,900 5,100
07/04/2026 6,000 0 (0%) 19,545 118.24 0 0 6,000 6,900 5,100
06/04/2026 5,900 -0.2 (-3.28%) 15,760 94.95 0 0 6,100 7,000 5,200
03/04/2026 6,000 -0.1 (-1.64%) 11,104 67.13 0 0 6,100 7,000 5,200
02/04/2026 6,000 -0.1 (-1.64%) 13,743 83.56 0 0 6,100 7,000 5,200
01/04/2026 6,000 -0.1 (-1.64%) 17,235 104.79 0 0 6,100 7,000 5,200
31/03/2026 6,000 -0.1 (-1.64%) 54,203 330.51 0 0 6,100 7,000 5,200
30/03/2026 6,000 -0.2 (-3.23%) 112,591 685.87 0 0 6,200 7,100 5,300
27/03/2026 6,100 0 (0%) 70,209 433.93 0 0 6,100 7,000 5,200
26/03/2026 6,100 0 (0%) 119,741 730.23 0 0 6,100 7,000 5,200
25/03/2026 6,100 0 (0%) 35,100 213.57 0 0 6,100 7,000 5,200
24/03/2026 6,200 0.1 (1.64%) 81,439 496.73 0 0 6,100 7,000 5,200
23/03/2026 6,000 -0.2 (-3.23%) 129,359 791.02 0 0 6,200 7,100 5,300

Historical Data-ko - BSC

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