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
24/08/2026 10,300 0.3 (3%) 800 8.25 0 0 10,000 11,500 8,500
21/08/2026 10,300 0.4 (4.04%) 3,426 34.12 0 0 9,900 11,300 8,500
20/08/2026 9,800 -0.3 (-2.97%) 12,802 127.09 0 0 10,100 11,600 8,600
19/08/2026 10,100 -0.3 (-2.88%) 633 6.45 0 0 10,400 11,900 8,900
18/08/2026 10,400 -0.1 (-0.95%) 1,212 12.61 0 0 10,500 12,000 9,000
17/08/2026 10,400 0.2 (1.96%) 24,700 259.97 0 0 10,200 11,700 8,700
14/08/2026 10,100 -0.3 (-2.88%) 1,320 13.43 0 0 10,400 11,900 8,900
13/08/2026 10,400 0.3 (2.97%) 280 2.92 0 0 10,100 11,600 8,600
12/08/2026 10,100 -0.1 (-0.98%) 3,120 31.51 0 0 10,200 11,700 8,700
11/08/2026 10,200 0 (0%) 5,105 52.07 0 0 10,200 11,700 8,700
10/08/2026 10,200 -0.1 (-0.97%) 2,200 22.44 0 0 10,300 11,800 8,800
07/08/2026 10,200 0 (0%) 3,801 39.28 0 0 10,200 11,700 8,700
06/08/2026 10,200 0 (0%) 800 8.17 0 0 10,200 11,700 8,700
05/08/2026 10,300 0 (0%) 2,411 24.67 0 0 10,300 11,800 8,800
04/08/2026 10,300 0 (0%) 56 0.59 0 0 10,300 11,800 8,800
03/08/2026 10,300 -0.1 (-0.96%) 3,524 36.4 0 0 10,400 11,900 8,900
31/07/2026 10,200 0 (0%) 13,702 142.19 0 0 10,200 11,700 8,700
30/07/2026 10,400 0.2 (1.96%) 55,313 564.53 0 0 10,200 11,700 8,700
29/07/2026 10,200 0.3 (3.03%) 221 2.25 0 0 9,900 11,300 8,500
28/07/2026 10,200 0.1 (0.99%) 11,817 117.47 0 0 10,100 11,600 8,600
27/07/2026 10,100 0 (0%) 6,282 63.16 0 0 10,100 11,600 8,600
24/07/2026 10,100 -0.1 (-0.98%) 8,800 88.47 0 0 10,200 11,700 8,700
23/07/2026 10,100 -0.1 (-0.98%) 2,095 21.33 0 0 10,200 11,700 8,700
22/07/2026 10,200 0 (0%) 8,814 89.65 0 0 10,200 11,700 8,700
21/07/2026 10,200 0 (0%) 10,000 101.52 0 0 10,200 11,700 8,700
20/07/2026 10,200 0 (0%) 11,306 115.45 0 0 10,200 11,700 8,700
17/07/2026 10,300 0.2 (1.98%) 6,525 66.86 0 0 10,100 11,600 8,600
16/07/2026 10,300 0.1 (0.98%) 17,233 174.44 0 0 10,200 11,700 8,700
15/07/2026 10,200 0.2 (2%) 8,450 85.9 0 0 10,000 11,500 8,500
14/07/2026 10,000 -0.1 (-0.99%) 5,500 55 0 0 10,100 11,600 8,600
13/07/2026 9,900 -0.2 (-1.98%) 13,725 138.63 0 0 10,100 11,600 8,600
10/07/2026 10,100 0 (0%) 31,280 315.09 0 0 10,100 11,600 8,600
09/07/2026 10,100 -0.2 (-1.94%) 5,129 51.87 0 0 10,300 11,800 8,800
08/07/2026 10,300 0.1 (0.98%) 502 5.17 0 0 10,200 11,700 8,700
07/07/2026 10,200 -0.1 (-0.97%) 900 9.18 0 0 10,300 11,800 8,800
06/07/2026 10,300 0 (0%) 5,045 52.06 0 0 10,300 11,800 8,800
03/07/2026 10,300 0 (0%) 5,707 58.8 0 0 10,300 11,800 8,800
02/07/2026 10,300 -0.1 (-0.96%) 2,139 22.03 0 0 10,400 11,900 8,900
01/07/2026 10,300 -0.1 (-0.96%) 1,700 17.61 0 0 10,400 11,900 8,900
30/06/2026 10,300 0.2 (1.98%) 8,509 88.18 0 0 10,100 11,600 8,600
29/06/2026 10,100 0.1 (1%) 5,701 57.58 0 0 10,000 11,500 8,500
26/06/2026 10,000 -0.1 (-0.99%) 2,311 23.18 0 0 10,100 11,600 8,600
25/06/2026 10,200 -0.1 (-0.97%) 17,500 177.12 0 0 10,300 11,800 8,800
24/06/2026 10,200 0.1 (0.99%) 6,003 61.55 0 0 10,100 11,600 8,600
23/06/2026 10,100 -0.1 (-0.98%) 3,904 39.5 0 0 10,200 11,700 8,700
22/06/2026 10,100 -0.2 (-1.94%) 8,333 84.59 0 0 10,300 11,800 8,800
19/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/06/2026 10,300 0 (0%) 6,317 65.07 0 0 10,300 11,800 8,800
17/06/2026 10,300 -0.1 (-0.96%) 4,282 44.13 0 0 10,400 11,900 8,900
16/06/2026 10,300 0.1 (0.98%) 5,507 57.22 0 0 10,200 11,700 8,700
15/06/2026 10,200 0 (0%) 7,449 75.98 0 0 10,200 11,700 8,700
12/06/2026 10,200 -0.1 (-0.97%) 1,919 19.66 0 0 10,300 11,800 8,800
11/06/2026 10,400 0.2 (1.96%) 2,880 29.56 0 0 10,200 11,700 8,700
10/06/2026 10,200 0 (0%) 7,421 75.78 0 0 10,200 11,700 8,700
09/06/2026 10,300 0.1 (0.98%) 2,431 24.88 0 0 10,200 11,700 8,700
08/06/2026 10,100 -0.4 (-3.81%) 4,044 41.09 0 0 10,500 12,000 9,000
05/06/2026 10,500 -0.1 (-0.94%) 3,101 32.56 0 0 10,600 12,100 9,100
04/06/2026 10,600 0.3 (2.91%) 5,200 55.09 0 0 10,300 11,800 8,800
03/06/2026 10,300 0.1 (0.98%) 5,373 55.43 0 0 10,200 11,700 8,700
02/06/2026 10,200 -0.4 (-3.77%) 40,620 416.29 0 0 10,600 12,100 9,100
01/06/2026 10,600 0 (0%) 1,614 17.13 0 0 10,600 12,100 9,100
29/05/2026 10,600 0.2 (1.92%) 4,103 43.47 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 7,706 80.15 0 0 10,400 11,900 8,900
27/05/2026 10,500 0 (0%) 13,303 138.85 0 0 10,500 12,000 9,000
26/05/2026 10,500 -0.1 (-0.94%) 55,701 584.9 0 0 10,600 12,100 9,100
25/05/2026 10,600 0 (0%) 7,000 74.2 0 0 10,600 12,100 9,100
22/05/2026 10,600 0 (0%) 21,601 228.77 0 0 10,600 12,100 9,100
21/05/2026 10,500 -0.1 (-0.94%) 11,014 116.73 0 0 10,600 12,100 9,100
20/05/2026 10,600 0.1 (0.95%) 17,706 187.85 2,000,000 18,000 10,500 12,000 9,000
19/05/2026 10,600 0.1 (0.95%) 28,324 298.16 1,000,000 9,000 10,500 12,000 9,000
18/05/2026 10,500 -0.4 (-3.67%) 18,400 193.43 594,828 5,531.9 10,900 12,500 9,300
15/05/2026 10,900 -0.1 (-0.91%) 21,957 240.28 0 0 11,000 12,600 9,400
14/05/2026 10,900 0 (0%) 3,234 35.69 0 0 10,900 12,500 9,300
13/05/2026 11,000 0.3 (2.8%) 19,003 208.07 0 0 10,700 12,300 9,100
12/05/2026 10,700 0 (0%) 10,702 114.5 0 0 10,700 12,300 9,100
11/05/2026 10,600 -0.1 (-0.93%) 3,026 32.23 0 0 10,700 12,300 9,100
08/05/2026 10,700 0 (0%) 15,805 169.13 0 0 10,700 12,300 9,100
07/05/2026 10,600 -0.2 (-1.85%) 9,529 101.8 0 0 10,800 12,400 9,200
06/05/2026 10,800 0 (0%) 2,463 26.6 0 0 10,800 12,400 9,200
05/05/2026 10,800 -0.2 (-1.82%) 2,031 21.9 0 0 11,000 12,600 9,400
04/05/2026 11,000 0.3 (2.8%) 12,959 142.92 0 0 10,700 12,300 9,100
29/04/2026 10,500 -0.3 (-2.78%) 13,904 148.1 0 0 10,800 12,400 9,200
28/04/2026 10,700 -0.2 (-1.83%) 25,834 278.32 0 0 10,900 12,500 9,300
24/04/2026 11,100 0 (0%) 15,834 173.37 0 0 11,100 12,700 9,500
23/04/2026 11,100 0 (0%) 14,322 158.65 0 0 11,100 12,700 9,500
22/04/2026 11,100 -0.3 (-2.63%) 34,084 378.05 0 0 11,400 13,100 9,700
21/04/2026 11,400 0 (0%) 29,165 332.59 0 0 11,400 13,100 9,700
20/04/2026 11,400 0 (0%) 7,880 90.01 0 0 11,400 13,100 9,700
17/04/2026 11,400 0 (0%) 2,921 33.35 0 0 11,400 13,100 9,700
16/04/2026 11,500 0.2 (1.77%) 40,888 468.07 0 0 11,300 12,900 9,700
15/04/2026 11,300 -0.3 (-2.59%) 9,734 110.36 0 0 11,600 13,300 9,900
14/04/2026 11,600 0.1 (0.87%) 11,509 133.55 0 0 11,500 13,200 9,800
13/04/2026 11,600 0.1 (0.87%) 2,705 31.1 0 0 11,500 13,200 9,800
10/04/2026 11,600 0.2 (1.75%) 14,621 168.38 0 0 11,400 13,100 9,700
09/04/2026 11,400 0.1 (0.88%) 5,566 63.4 0 0 11,300 12,900 9,700
08/04/2026 11,300 -0.1 (-0.88%) 19,590 220.62 0 0 11,400 13,100 9,700
07/04/2026 11,100 -0.4 (-3.48%) 11,916 135.4 0 0 11,500 13,200 9,800
06/04/2026 11,500 0.4 (3.6%) 11,145 128.07 0 0 11,100 12,700 9,500
03/04/2026 11,000 -0.3 (-2.65%) 34,103 379.24 0 0 11,300 12,900 9,700
02/04/2026 11,200 -0.2 (-1.75%) 33,603 380.24 0 0 11,400 13,100 9,700
01/04/2026 11,400 0 (0%) 46,152 526. 0 0 11,400 13,100 9,700
31/03/2026 11,400 -0.4 (-3.39%) 80,066 911.99 0 0 11,800 13,500 10,100
30/03/2026 11,800 0.1 (0.85%) 108,018 1,276.47 0 0 11,700 13,400 10,000
27/03/2026 11,900 1.5 (14.42%) 323,611 3,792.35 0 0 10,400 11,900 8,900
26/03/2026 10,000 0 (0%) 2,091 21.78 0 0 10,000 11,500 8,500
25/03/2026 10,000 0.2 (2.04%) 24,831 248.3 0 0 9,800 11,200 8,400
24/03/2026 9,800 0 (0%) 42,877 421.97 0 0 9,800 11,200 8,400
23/03/2026 9,700 -0.3 (-3%) 13,801 135.06 0 0 10,000 11,500 8,500
20/03/2026 10,000 0 (0%) 44,111 440.59 0 0 10,000 11,500 8,500
19/03/2026 10,100 0 (0%) 21,004 211.05 0 0 10,100 11,600 8,600
18/03/2026 10,300 0.2 (1.98%) 44,526 448.95 0 0 10,100 11,600 8,600
17/03/2026 10,000 -0.1 (-0.99%) 16,818 169.55 0 0 10,100 11,600 8,600
16/03/2026 10,000 -0.1 (-0.99%) 12,334 124.23 0 0 10,100 11,600 8,600
13/03/2026 10,000 -0.1 (-0.99%) 3,812 38.44 0 0 10,100 11,600 8,600
12/03/2026 10,100 0 (0%) 21,909 221.54 0 0 10,100 11,600 8,600
11/03/2026 10,100 0.3 (3.06%) 6,954 70.38 0 0 9,800 11,200 8,400
10/03/2026 9,900 0.3 (3.13%) 14,402 140.68 0 0 9,600 11,000 8,200
09/03/2026 9,800 -0.9 (-8.41%) 43,211 413.46 0 0 10,700 12,300 9,100
06/03/2026 10,700 -0.1 (-0.93%) 7,800 83.32 0 0 10,800 12,400 9,200
05/03/2026 10,800 0.1 (0.93%) 14,001 151. 0 0 10,700 12,300 9,100
04/03/2026 10,700 -0.3 (-2.73%) 43,305 463.87 0 0 11,000 12,600 9,400
03/03/2026 11,000 0.2 (1.85%) 8,514 93.37 0 0 10,800 12,400 9,200
02/03/2026 10,900 -0.1 (-0.91%) 71,912 773.07 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 9,700 106.83 0 0 11,000 12,600 9,400
26/02/2026 11,300 0 (0%) 45,043 495.69 0 0 11,300 12,900 9,700
25/02/2026 11,100 0 (0%) 33,910 382.91 0 0 11,100 12,700 9,500
24/02/2026 11,100 -0.1 (-0.89%) 7,663 84.97 0 0 11,200 12,800 9,600

Historical Data-ko - BSC

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