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
14/09/2026 8,600 -0.2 (-2.27%) 1,228,219 10,625.37 0 0 8,800 10,100 7,500
11/09/2026 8,700 0.1 (1.16%) 1,411,528 12,395.02 0 0 8,600 9,800 7,400
10/09/2026 8,700 0.1 (1.16%) 1,137,102 9,722.28 0 0 8,600 9,800 7,400
09/09/2026 8,500 -0.2 (-2.3%) 2,305,739 19,812.9 11,384,885 99,048.5 8,700 10,000 7,400
08/09/2026 8,600 -0.3 (-3.37%) 4,025,270 35,184.64 0 0 8,900 10,200 7,600
07/09/2026 8,900 0.6 (7.23%) 5,709,723 50,676.38 1,000,000 8,300 8,300 9,500 7,100
04/09/2026 8,500 0.5 (6.25%) 2,650,038 21,963.81 399,500 3,199 8,000 9,200 6,800
03/09/2026 8,100 0.4 (5.19%) 2,450,895 19,718.85 1,000,000 7,500 7,700 8,800 6,600
28/08/2026 7,800 0.2 (2.63%) 935,409 7,170.88 0 0 7,600 8,700 6,500
27/08/2026 7,600 0.2 (2.7%) 1,067,172 8,067.54 0 0 7,400 8,500 6,300
26/08/2026 7,500 0.1 (1.35%) 360,952 2,679.36 0 0 7,400 8,500 6,300
25/08/2026 7,400 -0.1 (-1.33%) 600,753 4,425.15 6,061,500 45,463.9 7,500 8,600 6,400
24/08/2026 7,500 0.1 (1.35%) 268,138 1,999.44 0 0 7,400 8,500 6,300
21/08/2026 7,600 0.5 (7.04%) 1,039,797 7,690.23 0 0 7,100 8,100 6,100
20/08/2026 7,200 0.1 (1.41%) 137,621 972.58 0 0 7,100 8,100 6,100
19/08/2026 7,100 0 (0%) 215,072 1,519.78 0 0 7,100 8,100 6,100
18/08/2026 7,100 0 (0%) 175,048 1,243.73 0 0 7,100 8,100 6,100
17/08/2026 7,200 0 (0%) 300,714 2,147.17 1,000,000 6,300 7,200 8,200 6,200
14/08/2026 7,200 -0.1 (-1.37%) 455,816 3,278.37 0 0 7,300 8,300 6,300
13/08/2026 7,300 -0.1 (-1.35%) 446,887 3,272.68 2,876,000 21,282.4 7,400 8,500 6,300
12/08/2026 7,400 0 (0%) 131,460 972.22 0 0 7,400 8,500 6,300
11/08/2026 7,500 0.2 (2.74%) 446,933 3,306.22 0 0 7,300 8,300 6,300
10/08/2026 7,400 0.1 (1.37%) 378,192 2,767.09 0 0 7,300 8,300 6,300
07/08/2026 7,200 -0.1 (-1.37%) 324,592 2,363.91 0 0 7,300 8,300 6,300
06/08/2026 7,300 -0.1 (-1.35%) 314,139 2,289.69 0 0 7,400 8,500 6,300
05/08/2026 7,300 -0.1 (-1.35%) 629,913 4,632.82 0 0 7,400 8,500 6,300
04/08/2026 7,400 0 (0%) 175,252 1,292.96 0 0 7,400 8,500 6,300
03/08/2026 7,400 0.2 (2.78%) 751,347 5,537.8 0 0 7,200 8,200 6,200
31/07/2026 7,200 -0.1 (-1.37%) 427,704 3,082.33 0 0 7,300 8,300 6,300
30/07/2026 7,400 0.3 (4.23%) 870,024 6,309.89 0 0 7,100 8,100 6,100
29/07/2026 7,100 0 (0%) 320,364 2,267.89 0 0 7,100 8,100 6,100
28/07/2026 7,200 0 (0%) 1,041,617 7,412.33 0 0 7,200 8,200 6,200
27/07/2026 6,900 -0.6 (-8%) 780,281 5,629.53 0 0 7,500 8,600 6,400
24/07/2026 7,400 -0.2 (-2.63%) 493,412 3,676.88 0 0 7,600 8,700 6,500
23/07/2026 7,700 0.2 (2.67%) 734,341 5,552.03 0 0 7,500 8,600 6,400
22/07/2026 7,500 -0.1 (-1.32%) 786,048 5,929.9 6,622,000 50,327.2 7,600 8,700 6,500
21/07/2026 7,600 -0.2 (-2.56%) 773,892 5,910.2 0 0 7,800 8,900 6,700
20/07/2026 7,600 -0.5 (-6.17%) 1,403,075 10,901.66 0 0 8,100 9,300 6,900
17/07/2026 8,100 0.1 (1.25%) 684,281 5,522.88 0 0 8,000 9,200 6,800
16/07/2026 8,100 -0.1 (-1.22%) 1,585,682 12,730.47 0 0 8,200 9,400 7,000
15/07/2026 8,200 -0.1 (-1.2%) 1,273,330 10,405.09 0 0 8,300 9,500 7,100
14/07/2026 8,400 0.1 (1.2%) 635,009 5,245.95 0 0 8,300 9,500 7,100
13/07/2026 8,400 -0.2 (-2.33%) 2,992,887 24,837.31 0 0 8,600 9,800 7,400
10/07/2026 8,500 -0.4 (-4.49%) 2,167,533 18,653.33 0 0 8,900 10,200 7,600
09/07/2026 8,800 -0.2 (-2.22%) 1,497,276 13,282.64 0 0 9,000 10,300 7,700
08/07/2026 9,000 0.2 (2.27%) 1,187,532 10,730.95 0 0 8,800 10,100 7,500
07/07/2026 9,000 -0.1 (-1.1%) 2,847,476 25,077.83 0 0 9,100 10,400 7,800
06/07/2026 9,000 -0.1 (-1.1%) 2,399,776 21,852.51 0 0 9,100 10,400 7,800
03/07/2026 9,400 0.8 (9.3%) 6,191,874 56,086.98 0 0 8,600 9,800 7,400
02/07/2026 8,700 0.3 (3.57%) 2,298,951 19,766.28 0 0 8,400 9,600 7,200
01/07/2026 8,500 0.1 (1.19%) 468,641 3,932.25 0 0 8,400 9,600 7,200
30/06/2026 8,400 0.1 (1.2%) 510,831 4,284.13 0 0 8,300 9,500 7,100
29/06/2026 8,400 0.1 (1.2%) 513,492 4,257.85 0 0 8,300 9,500 7,100
26/06/2026 8,300 0 (0%) 285,166 2,362.53 0 0 8,300 9,500 7,100
25/06/2026 8,300 0.1 (1.22%) 791,057 6,575.02 0 0 8,200 9,400 7,000
24/06/2026 8,200 -0.1 (-1.2%) 367,953 3,028.44 0 0 8,300 9,500 7,100
23/06/2026 8,300 0 (0%) 1,414,590 11,710.16 1,000,000 8,300 8,300 9,500 7,100
22/06/2026 8,300 0 (0%) 1,355,796 11,210.49 1,215,300 10,086.99 8,300 9,500 7,100
19/06/2026 8,400 -0.1 (-1.18%) 1,309,728 10,917.41 0 0 8,500 9,700 7,300
18/06/2026 8,400 -0.3 (-3.45%) 1,747,696 14,882.79 770,000 6,699 8,700 10,000 7,400
17/06/2026 8,700 0.1 (1.16%) 1,028,037 8,964.1 0 0 8,600 9,800 7,400
16/06/2026 8,700 0.2 (2.35%) 1,256,291 10,861.18 0 0 8,500 9,700 7,300
15/06/2026 8,600 0.3 (3.61%) 1,091,145 9,257.28 0 0 8,300 9,500 7,100
12/06/2026 8,300 0 (0%) 241,492 2,004.77 0 0 8,300 9,500 7,100
11/06/2026 8,300 -0.1 (-1.19%) 356,732 2,964.86 0 0 8,400 9,600 7,200
10/06/2026 8,400 0.1 (1.2%) 168,150 1,405.12 0 0 8,300 9,500 7,100
09/06/2026 8,300 0 (0%) 422,542 3,496.89 0 0 8,300 9,500 7,100
08/06/2026 8,300 -0.1 (-1.19%) 450,303 3,736.72 0 0 8,400 9,600 7,200
05/06/2026 8,400 0 (0%) 401,656 3,371.28 0 0 8,400 9,600 7,200
04/06/2026 8,400 0 (0%) 226,557 1,898.37 0 0 8,400 9,600 7,200
03/06/2026 8,500 0.2 (2.41%) 479,741 4,019.32 0 0 8,300 9,500 7,100
02/06/2026 8,300 -0.1 (-1.19%) 614,801 5,123.35 0 0 8,400 9,600 7,200
01/06/2026 8,400 0 (0%) 271,267 2,274.16 0 0 8,400 9,600 7,200
29/05/2026 8,300 -0.2 (-2.35%) 341,743 2,875.39 0 0 8,500 9,700 7,300
28/05/2026 8,500 -0.1 (-1.16%) 365,778 3,107.4 0 0 8,600 9,800 7,400
27/05/2026 8,600 0.2 (2.38%) 712,957 6,139. 0 0 8,400 9,600 7,200
26/05/2026 8,500 0.2 (2.41%) 1,489,268 12,575.54 0 0 8,300 9,500 7,100
25/05/2026 8,300 0 (0%) 570,457 4,729.19 0 0 8,300 9,500 7,100
22/05/2026 8,300 0 (0%) 868,365 7,175.16 0 0 8,300 9,500 7,100
21/05/2026 8,300 0 (0%) 297,474 2,461.98 0 0 8,300 9,500 7,100
20/05/2026 8,300 -0.1 (-1.19%) 660,378 5,457.62 0 0 8,400 9,600 7,200
19/05/2026 8,400 0 (0%) 438,970 3,692.77 0 0 8,400 9,600 7,200
18/05/2026 8,500 0.1 (1.19%) 430,766 3,608.96 0 0 8,400 9,600 7,200
15/05/2026 8,400 0 (0%) 315,123 2,645.53 1,280,000 10,752 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 356,202 2,983.6 0 0 8,400 9,600 7,200
13/05/2026 8,400 0 (0%) 505,991 4,248.61 0 0 8,400 9,600 7,200
12/05/2026 8,300 -0.1 (-1.19%) 458,365 3,836.5 0 0 8,400 9,600 7,200
11/05/2026 8,400 -0.1 (-1.18%) 440,203 3,706.4 0 0 8,500 9,700 7,300
08/05/2026 8,400 -0.2 (-2.33%) 288,666 2,448.41 0 0 8,600 9,800 7,400
07/05/2026 8,500 0.1 (1.19%) 704,213 6,052.36 0 0 8,400 9,600 7,200
06/05/2026 8,500 0.2 (2.41%) 899,661 7,544.77 0 0 8,300 9,500 7,100
05/05/2026 8,300 -0.1 (-1.19%) 274,116 2,277.73 0 0 8,400 9,600 7,200
04/05/2026 8,400 0.1 (1.2%) 266,070 2,227.52 0 0 8,300 9,500 7,100
29/04/2026 8,500 0.1 (1.19%) 366,049 3,053.02 0 0 8,400 9,600 7,200
28/04/2026 8,300 0 (0%) 239,608 2,002.64 0 0 8,300 9,500 7,100
24/04/2026 8,300 -0.1 (-1.19%) 363,415 3,028.51 1,637,300 13,753.32 8,400 9,600 7,200
23/04/2026 8,400 0 (0%) 380,356 3,181.76 7,117,500 59,787 8,400 9,600 7,200
22/04/2026 8,500 0.1 (1.19%) 299,388 2,518.57 0 0 8,400 9,600 7,200
21/04/2026 8,500 0 (0%) 296,998 2,507.92 0 0 8,500 9,700 7,300
20/04/2026 8,500 0 (0%) 631,985 5,349.22 0 0 8,500 9,700 7,300
17/04/2026 8,600 0.1 (1.18%) 371,711 3,161.25 0 0 8,500 9,700 7,300
16/04/2026 8,600 0 (0%) 665,687 5,676.44 0 0 8,600 9,800 7,400
15/04/2026 8,700 0.1 (1.16%) 698,983 6,044.44 0 0 8,600 9,800 7,400
14/04/2026 8,700 0.1 (1.16%) 763,739 6,570.38 0 0 8,600 9,800 7,400
13/04/2026 8,600 -0.1 (-1.15%) 1,051,966 9,020.7 0 0 8,700 10,000 7,400
10/04/2026 8,600 -0.2 (-2.27%) 706,158 6,154. 6,500,000 57,200 8,800 10,100 7,500
09/04/2026 8,700 -0.2 (-2.25%) 1,108,061 9,739.14 0 0 8,900 10,200 7,600
08/04/2026 9,100 0.7 (8.33%) 2,740,644 24,360.02 0 0 8,400 9,600 7,200
07/04/2026 8,500 0.2 (2.41%) 852,112 7,148.57 0 0 8,300 9,500 7,100
06/04/2026 8,300 -0.1 (-1.19%) 631,468 5,246.78 0 0 8,400 9,600 7,200
03/04/2026 8,300 -0.2 (-2.35%) 734,720 6,177.67 0 0 8,500 9,700 7,300
02/04/2026 8,400 -0.3 (-3.45%) 1,027,819 8,743.27 0 0 8,700 10,000 7,400
01/04/2026 8,600 0.1 (1.18%) 1,896,675 16,447.83 0 0 8,500 9,700 7,300
31/03/2026 8,500 0.2 (2.41%) 1,198,876 10,141.6 0 0 8,300 9,500 7,100
30/03/2026 8,400 0 (0%) 874,694 7,269.6 200,000 1,680 8,400 9,600 7,200
27/03/2026 8,500 0.2 (2.41%) 713,474 5,994.1 1,670,000 13,861 8,300 9,500 7,100
26/03/2026 8,300 -0.1 (-1.19%) 498,232 4,145.69 3,703,100 31,106.04 8,400 9,600 7,200
25/03/2026 8,500 0.2 (2.41%) 1,685,151 14,199.19 0 0 8,300 9,500 7,100
24/03/2026 8,300 0.3 (3.75%) 1,145,948 9,523.46 0 0 8,000 9,200 6,800
23/03/2026 7,900 -0.4 (-4.82%) 1,665,513 13,244.21 3,388,000 28,120.4 8,300 9,500 7,100
20/03/2026 8,300 -0.1 (-1.19%) 1,036,456 8,621.7 7,780,000 65,352 8,400 9,600 7,200
19/03/2026 8,400 -0.1 (-1.18%) 610,172 5,107.86 3,620,000 30,770 8,500 9,700 7,300
18/03/2026 8,500 -0.1 (-1.16%) 2,010,333 17,059.37 0 0 8,600 9,800 7,400
17/03/2026 8,600 0.1 (1.18%) 3,267,711 27,999.09 0 0 8,500 9,700 7,300
16/03/2026 8,600 0.1 (1.18%) 709,651 6,056.8 0 0 8,500 9,700 7,300

Historical Data-ko - BSC

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