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
04/11/2026 5,900 0 (0%) 1,400 8.13 0 0 5,900 6,400 5,400
03/11/2026 5,900 0.1 (1.72%) 805 4.61 0 0 5,800 6,300 5,300
02/11/2026 5,800 -0.1 (-1.69%) 2,637 15.3 0 0 5,900 6,400 5,400
30/10/2026 5,900 0.1 (1.72%) 7,203 41.66 0 0 5,800 6,300 5,300
29/10/2026 5,800 0 (0%) 2,200 12.7 0 0 5,800 6,300 5,300
28/10/2026 5,800 -0.1 (-1.69%) 7,103 40.77 0 0 5,900 6,400 5,400
27/10/2026 5,900 0 (0%) 15,989 92.61 0 0 5,900 6,400 5,400
26/10/2026 5,900 0 (0%) 555 3.22 0 0 5,900 6,400 5,400
23/10/2026 5,900 -0.1 (-1.67%) 6,701 39.87 0 0 6,000 6,600 5,400
22/10/2026 6,000 0 (0%) 1,819 10.98 0 0 6,000 6,600 5,400
21/10/2026 6,000 0 (0%) 14,065 84.41 0 0 6,000 6,600 5,400
20/10/2026 6,000 0 (0%) 106 0.64 0 0 6,000 6,600 5,400
19/10/2026 6,000 0.1 (1.69%) 2,400 14.31 0 0 5,900 6,400 5,400
16/10/2026 5,900 0.1 (1.72%) 13,700 79.78 0 0 5,800 6,300 5,300
15/10/2026 5,800 0 (0%) 29,500 173.25 0 0 5,800 6,300 5,300
14/10/2026 5,800 0 (0%) 33,407 192.31 0 0 5,800 6,300 5,300
13/10/2026 5,800 -0.2 (-3.33%) 17,052 99.23 0 0 6,000 6,600 5,400
12/10/2026 6,000 0.1 (1.69%) 31,542 184.51 0 0 5,900 6,400 5,400
09/10/2026 5,900 0 (0%) 18,799 110.4 0 0 5,900 6,400 5,400
08/10/2026 5,900 0 (0%) 18,229 106.42 0 0 5,900 6,400 5,400
07/10/2026 5,900 0 (0%) 10,923 64.41 0 0 5,900 6,400 5,400
06/10/2026 5,900 -0.1 (-1.67%) 28,541 168.76 0 0 6,000 6,600 5,400
05/10/2026 6,000 0 (0%) 7,628 45.34 0 0 6,000 6,600 5,400
02/10/2026 6,000 -0.1 (-1.64%) 32,302 189.8 0 0 6,100 6,700 5,500
01/10/2026 6,100 0 (0%) 21,130 126.76 0 0 6,100 6,700 5,500
30/09/2026 6,100 0 (0%) 13,800 83.2 0 0 6,100 6,700 5,500
29/09/2026 6,100 0.1 (1.67%) 40,508 241.79 0 0 6,000 6,600 5,400
28/09/2026 6,000 -0.1 (-1.64%) 36,732 216.69 0 0 6,100 6,700 5,500
25/09/2026 6,100 0.1 (1.67%) 22,000 131.81 0 0 6,000 6,600 5,400
24/09/2026 6,000 -0.1 (-1.64%) 13,119 78.81 0 0 6,100 6,700 5,500
23/09/2026 6,100 0 (0%) 51,799 313.39 0 0 6,100 6,700 5,500
22/09/2026 6,100 -0.1 (-1.61%) 16,800 102.48 0 0 6,200 6,800 5,600
21/09/2026 6,200 0 (0%) 20,565 125.71 0 0 6,200 6,800 5,600
18/09/2026 6,200 0.1 (1.64%) 19,000 115.14 0 0 6,100 6,700 5,500
17/09/2026 6,100 0.2 (3.39%) 51,572 306.53 0 0 5,900 6,400 5,400
16/09/2026 5,900 0 (0%) 46,783 275.01 0 0 5,900 6,400 5,400
15/09/2026 5,900 0 (0%) 11,992 70.67 0 0 5,900 6,400 5,400
14/09/2026 5,900 -0.1 (-1.67%) 60,723 358.58 0 0 6,000 6,600 5,400
11/09/2026 6,000 0.1 (1.69%) 14,023 82.9 0 0 5,900 6,400 5,400
10/09/2026 5,900 -0.1 (-1.67%) 10,157 60.3 0 0 6,000 6,600 5,400
09/09/2026 6,000 0 (0%) 11,866 70.73 0 0 6,000 6,600 5,400
08/09/2026 6,000 -0.1 (-1.64%) 5,835 34.83 0 0 6,100 6,700 5,500
07/09/2026 6,100 0 (0%) 18,044 108.21 0 0 6,100 6,700 5,500
04/09/2026 6,100 -0.1 (-1.61%) 7,506 45.36 0 0 6,200 6,800 5,600
03/09/2026 6,200 0 (0%) 3,700 22.57 0 0 6,200 6,800 5,600
28/08/2026 6,200 0 (0%) 16,093 97.87 0 0 6,200 6,800 5,600
27/08/2026 6,200 0.1 (1.64%) 4,342 26.81 0 0 6,100 6,700 5,500
26/08/2026 6,100 -0.2 (-3.17%) 59,701 364.58 0 0 6,300 6,900 5,700
25/08/2026 6,300 0 (0%) 10,692 66.01 0 0 6,300 6,900 5,700
24/08/2026 6,300 0.1 (1.61%) 1,601 10.02 0 0 6,200 6,800 5,600
21/08/2026 6,200 0.2 (3.33%) 17,100 103.08 0 0 6,000 6,600 5,400
20/08/2026 6,000 0 (0%) 14,200 84.67 0 0 6,000 6,600 5,400
19/08/2026 6,000 -0.1 (-1.64%) 32,950 196.39 0 0 6,100 6,700 5,500
18/08/2026 6,100 0.1 (1.67%) 42,304 251.96 0 0 6,000 6,600 5,400
17/08/2026 6,000 0 (0%) 24,900 148.06 0 0 6,000 6,600 5,400
14/08/2026 6,000 -0.2 (-3.23%) 20,069 120.12 0 0 6,200 6,800 5,600
13/08/2026 6,200 0 (0%) 13,455 82.24 0 0 6,200 6,800 5,600
12/08/2026 6,200 0.2 (3.33%) 23,757 144.15 0 0 6,000 6,600 5,400
11/08/2026 6,000 0 (0%) 25,640 153.87 0 0 6,000 6,600 5,400
10/08/2026 6,000 0 (0%) 8,300 49.96 0 0 6,000 6,600 5,400
07/08/2026 6,000 -0.1 (-1.64%) 26,778 161.14 0 0 6,100 6,700 5,500
06/08/2026 6,100 -0.1 (-1.61%) 34,489 209.48 0 0 6,200 6,800 5,600
05/08/2026 6,200 0 (0%) 34,971 212.92 0 0 6,200 6,800 5,600
04/08/2026 6,200 0 (0%) 13,200 81.79 0 0 6,200 6,800 5,600
03/08/2026 6,200 -0.1 (-1.59%) 56,204 344.52 0 0 6,300 6,900 5,700
31/07/2026 6,300 0 (0%) 58,400 363.06 0 0 6,300 6,900 5,700
30/07/2026 6,300 0.2 (3.28%) 36,902 226.56 0 0 6,100 6,700 5,500
29/07/2026 6,100 -0.1 (-1.61%) 9,900 59.92 0 0 6,200 6,800 5,600
28/07/2026 6,200 0.1 (1.64%) 27,049 163.94 0 0 6,100 6,700 5,500
27/07/2026 6,100 -0.1 (-1.61%) 7,700 46.68 0 0 6,200 6,800 5,600
24/07/2026 6,200 -0.1 (-1.59%) 13,901 84.98 0 0 6,300 6,900 5,700
23/07/2026 6,300 0.3 (5%) 29,852 181.31 0 0 6,000 6,600 5,400
22/07/2026 6,000 -0.1 (-1.64%) 36,900 221.05 0 0 6,100 6,700 5,500
21/07/2026 6,100 -0.2 (-3.17%) 43,293 263.73 0 0 6,300 6,900 5,700
20/07/2026 6,300 -0.2 (-3.08%) 25,400 157.84 0 0 6,500 7,100 5,900
17/07/2026 6,500 0 (0%) 39,500 255.75 0 0 6,500 7,100 5,900
16/07/2026 6,500 0.1 (1.56%) 44,200 281.09 0 0 6,400 7,000 5,800
15/07/2026 6,400 -0.1 (-1.54%) 9,100 59.09 0 0 6,500 7,100 5,900
14/07/2026 6,500 0.1 (1.56%) 20,800 133.11 0 0 6,400 7,000 5,800
13/07/2026 6,400 -0.4 (-5.88%) 16,235 106.1 0 0 6,800 7,400 6,200
10/07/2026 6,800 -0.2 (-2.86%) 12,400 84.42 0 0 7,000 7,700 6,300
09/07/2026 7,000 -0.1 (-1.41%) 29,100 201.92 0 0 7,100 7,800 6,400
08/07/2026 7,100 -0.2 (-2.74%) 32,006 225.77 0 0 7,300 8,000 6,600
07/07/2026 7,300 0 (0%) 36,400 257.68 0 0 7,300 8,000 6,600
06/07/2026 7,300 0 (0%) 66,889 479.86 0 0 7,300 8,000 6,600
03/07/2026 7,300 0.3 (4.29%) 56,042 401.07 0 0 7,000 7,700 6,300
02/07/2026 7,000 0.2 (2.94%) 32,313 223.29 0 0 6,800 7,400 6,200
01/07/2026 6,800 0 (0%) 37,651 258.36 0 0 6,800 7,400 6,200
30/06/2026 6,800 0.1 (1.49%) 60,641 406.26 0 0 6,700 7,300 6,100
29/06/2026 6,700 0.1 (1.52%) 44,100 291.66 0 0 6,600 7,200 6,000
26/06/2026 6,600 -0.1 (-1.49%) 25,300 166.98 0 0 6,700 7,300 6,100
25/06/2026 6,700 0 (0%) 62,661 413.8 0 0 6,700 7,300 6,100
24/06/2026 6,700 0 (0%) 12,601 83.19 0 0 6,700 7,300 6,100
23/06/2026 6,700 0 (0%) 14,300 94.61 0 0 6,700 7,300 6,100
22/06/2026 6,700 0.1 (1.52%) 26,240 173.32 0 0 6,600 7,200 6,000
19/06/2026 6,600 0 (0%) 31,100 203.54 0 0 6,600 7,200 6,000
18/06/2026 6,600 -0.2 (-2.94%) 11,600 77.27 0 0 6,800 7,400 6,200
17/06/2026 6,800 0.1 (1.49%) 40,323 269.77 0 0 6,700 7,300 6,100
16/06/2026 6,700 0.2 (3.08%) 57,213 375.65 0 0 6,500 7,100 5,900
15/06/2026 6,500 0.1 (1.56%) 17,365 111.45 0 0 6,400 7,000 5,800
12/06/2026 6,400 -0.1 (-1.54%) 3,887 24.88 0 0 6,500 7,100 5,900
11/06/2026 6,500 -0.1 (-1.52%) 7,599 49.11 0 0 6,600 7,200 6,000
10/06/2026 6,600 0 (0%) 55,400 363.32 0 0 6,600 7,200 6,000
09/06/2026 6,600 0.1 (1.54%) 5,304 34.37 0 0 6,500 7,100 5,900
08/06/2026 6,500 -0.1 (-1.52%) 17,111 109.97 0 0 6,600 7,200 6,000
05/06/2026 6,600 0 (0%) 4,247 27.58 0 0 6,600 7,200 6,000
04/06/2026 6,600 0 (0%) 12,382 79.97 0 0 6,600 7,200 6,000
03/06/2026 6,600 0 (0%) 16,755 109.94 0 0 6,600 7,200 6,000
02/06/2026 6,600 0 (0%) 6,420 41.92 0 0 6,600 7,200 6,000
01/06/2026 6,600 -0.1 (-1.49%) 17,771 117.75 0 0 6,700 7,300 6,100
29/05/2026 6,700 0.1 (1.52%) 17,369 113.78 0 0 6,600 7,200 6,000
28/05/2026 6,600 0.1 (1.54%) 39,700 252.76 0 0 6,500 7,100 5,900
27/05/2026 6,500 0 (0%) 13,900 89.09 0 0 6,500 7,100 5,900
26/05/2026 6,500 0.1 (1.56%) 20,108 128.75 0 0 6,400 7,000 5,800
25/05/2026 6,400 -0.1 (-1.54%) 10,761 68.02 0 0 6,500 7,100 5,900
22/05/2026 6,500 0.2 (3.17%) 15,005 95.76 0 0 6,300 6,900 5,700
21/05/2026 6,300 0 (0%) 17,573 110.26 0 0 6,300 6,900 5,700
20/05/2026 6,300 -0.2 (-3.08%) 6,500 40.41 0 0 6,500 7,100 5,900
19/05/2026 6,500 0 (0%) 8,802 56.45 0 0 6,500 7,100 5,900
18/05/2026 6,500 0 (0%) 2,801 18.2 0 0 6,500 7,100 5,900
15/05/2026 6,500 0 (0%) 29,100 181.88 0 0 6,500 7,100 5,900
14/05/2026 6,500 0.1 (1.56%) 18,233 116.69 0 0 6,400 7,000 5,800
13/05/2026 6,400 0.1 (1.59%) 29,500 184.85 0 0 6,300 6,900 5,700
12/05/2026 6,300 0.2 (3.28%) 16,663 103.52 0 0 6,100 6,700 5,500
11/05/2026 6,100 -0.2 (-3.17%) 9,474 58.23 0 0 6,300 6,900 5,700
08/05/2026 6,300 0 (0%) 3,022 18.81 0 0 6,300 6,900 5,700
07/05/2026 6,300 -0.1 (-1.56%) 7,022 44.26 0 0 6,400 7,000 5,800
06/05/2026 6,400 0.1 (1.59%) 16,013 100.4 0 0 6,300 6,900 5,700
05/05/2026 6,300 -0.1 (-1.56%) 4,400 27.32 0 0 6,400 7,000 5,800
04/05/2026 6,400 0.1 (1.59%) 6,100 38.09 0 0 6,300 6,900 5,700

Historical Data-ko - BSC

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