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
16/09/2026 7,920 -0.06 (-0.75%) 24,600 195.22 0 0 7,980 8,530 7,430
15/09/2026 7,980 -0.02 (-0.25%) 38,800 309.07 0 0 8,000 8,560 7,440
14/09/2026 8,000 -0.04 (-0.5%) 59,900 482.16 0 0 8,040 8,600 7,480
11/09/2026 8,040 -0.05 (-0.62%) 49,400 400.55 0 0 8,090 8,650 7,530
10/09/2026 8,090 0 (0%) 41,600 334.18 0 0 8,090 8,650 7,530
09/09/2026 8,090 0 (0%) 46,500 373.65 0 0 8,090 8,650 7,530
08/09/2026 8,090 -0.01 (-0.12%) 30,600 247.12 0 0 8,100 8,660 7,540
07/09/2026 8,100 -0.04 (-0.49%) 81,100 656.66 0 0 8,140 8,700 7,580
04/09/2026 8,140 -0.05 (-0.61%) 96,800 789.09 0 0 8,190 8,760 7,620
03/09/2026 8,190 0.01 (0.12%) 148,200 1,211.15 0 0 8,180 8,750 7,610
28/08/2026 8,180 0.06 (0.74%) 36,400 294.68 0 0 8,120 8,680 7,560
27/08/2026 8,120 -0.12 (-1.46%) 21,500 174.95 0 0 8,240 8,810 7,670
26/08/2026 8,240 0.04 (0.49%) 20,900 170.75 0 0 8,200 8,770 7,630
25/08/2026 8,200 -0.09 (-1.09%) 79,900 659.17 500,000 4,175 8,290 8,870 7,710
24/08/2026 8,290 0.06 (0.73%) 273,600 2,281.17 0 0 8,230 8,800 7,660
21/08/2026 8,230 0.08 (0.98%) 177,600 1,460.19 0 0 8,150 8,720 7,580
20/08/2026 8,150 0.1 (1.24%) 255,400 2,066.65 0 0 8,050 8,610 7,490
19/08/2026 8,050 -0.01 (-0.12%) 44,200 355.53 0 0 8,060 8,620 7,500
18/08/2026 8,060 -0.05 (-0.62%) 133,800 1,085.62 0 0 8,110 8,670 7,550
17/08/2026 8,110 0.05 (0.62%) 223,700 1,803.17 0 0 8,060 8,620 7,500
14/08/2026 8,060 -0.07 (-0.86%) 90,600 725.87 0 0 8,130 8,690 7,570
13/08/2026 8,130 -0.05 (-0.61%) 63,300 508.19 0 0 8,180 8,750 7,610
12/08/2026 8,180 0.01 (0.12%) 59,600 484.62 0 0 8,170 8,740 7,600
11/08/2026 8,170 0.08 (0.99%) 114,000 925.4 0 0 8,090 8,650 7,530
10/08/2026 8,090 -0.02 (-0.25%) 107,800 869.06 0 0 8,110 8,670 7,550
07/08/2026 8,110 0.06 (0.75%) 40,300 324.38 0 0 8,050 8,610 7,490
06/08/2026 8,050 -0.02 (-0.25%) 69,300 555.33 0 0 8,070 8,630 7,510
05/08/2026 8,070 0.02 (0.25%) 21,600 174.04 0 0 8,050 8,610 7,490
04/08/2026 8,050 -0.09 (-1.11%) 177,400 1,439.11 0 0 8,140 8,700 7,580
03/08/2026 8,140 0.18 (2.26%) 182,500 1,476.44 0 0 7,960 8,510 7,410
31/07/2026 7,960 0.21 (2.71%) 117,000 915.23 0 0 7,750 8,290 7,210
30/07/2026 7,750 0.21 (2.79%) 127,200 996.87 0 0 7,540 8,060 7,020
29/07/2026 7,540 -0.01 (-0.13%) 17,400 131.9 0 0 7,550 8,070 7,030
28/07/2026 7,550 0.05 (0.67%) 30,500 229.24 0 0 7,500 8,020 6,980
27/07/2026 7,500 -0.01 (-0.13%) 14,900 111.99 0 0 7,510 8,030 6,990
24/07/2026 7,510 -0.26 (-3.35%) 38,800 293.95 0 0 7,770 8,310 7,230
23/07/2026 7,770 0.12 (1.57%) 53,900 410.15 0 0 7,650 8,180 7,120
22/07/2026 7,650 -0.11 (-1.42%) 38,500 294.09 0 0 7,760 8,300 7,220
21/07/2026 7,760 -0.04 (-0.51%) 65,400 509.83 0 0 7,800 8,340 7,260
20/07/2026 7,800 -0.04 (-0.51%) 71,000 549.27 0 0 7,840 8,380 7,300
17/07/2026 7,840 0.18 (2.35%) 68,500 523.45 0 0 7,660 8,190 7,130
16/07/2026 7,660 0.01 (0.13%) 118,800 909.64 0 0 7,650 8,180 7,120
15/07/2026 7,650 0.05 (0.66%) 97,100 742.8 0 0 7,600 8,130 7,070
14/07/2026 7,600 -0.1 (-1.3%) 169,900 1,273.63 0 0 7,700 8,230 7,170
13/07/2026 7,700 -0.19 (-2.41%) 170,900 1,319.73 0 0 7,890 8,440 7,340
10/07/2026 7,890 -0.12 (-1.5%) 83,500 663.72 0 0 8,010 8,570 7,450
09/07/2026 8,010 0.03 (0.38%) 81,200 653.04 0 0 7,980 8,530 7,430
08/07/2026 7,980 0 (0%) 146,800 1,173.36 0 0 7,980 8,530 7,430
07/07/2026 7,980 -0.14 (-1.72%) 111,500 896.76 0 0 8,120 8,680 7,560
06/07/2026 8,120 -0.27 (-3.22%) 141,400 1,168.72 0 0 8,390 8,970 7,810
03/07/2026 8,390 -0.17 (-1.99%) 265,200 2,250.46 0 0 8,560 9,150 7,970
02/07/2026 9,560 0.25 (2.69%) 484,000 4,594.66 0 0 9,310 9,960 8,660
01/07/2026 9,310 0.06 (0.65%) 305,100 2,833.45 0 0 9,250 9,890 8,610
30/06/2026 9,250 -0.03 (-0.32%) 75,100 695.97 0 0 9,280 9,920 8,640
29/06/2026 9,280 0.06 (0.65%) 173,700 1,609.31 0 0 9,220 9,860 8,580
26/06/2026 9,220 0.07 (0.77%) 90,400 829.69 0 0 9,150 9,790 8,510
25/06/2026 9,150 0.05 (0.55%) 60,700 553.43 0 0 9,100 9,730 8,470
24/06/2026 9,100 0.04 (0.44%) 145,500 1,328.49 0 0 9,060 9,690 8,430
23/06/2026 9,060 -0.19 (-2.05%) 200,300 1,828.76 0 0 9,250 9,890 8,610
22/06/2026 9,250 -0.13 (-1.39%) 53,100 493.7 0 0 9,380 10,000 8,730
19/06/2026 9,380 -0.05 (-0.53%) 104,400 983.35 0 0 9,430 10,050 8,770
18/06/2026 9,430 -0.05 (-0.53%) 158,200 1,492.9 0 0 9,480 10,100 8,820
17/06/2026 9,480 -0.03 (-0.32%) 91,200 867.81 0 0 9,510 10,150 8,850
16/06/2026 9,510 0.29 (3.15%) 475,600 4,514.99 0 0 9,220 9,860 8,580
15/06/2026 9,220 0.06 (0.66%) 161,200 1,476.61 0 0 9,160 9,800 8,520
12/06/2026 9,160 0.04 (0.44%) 57,600 526.4 0 0 9,120 9,750 8,490
11/06/2026 9,120 0.02 (0.22%) 69,700 636.45 0 0 9,100 9,730 8,470
10/06/2026 9,100 0.09 (1.%) 109,800 999.22 0 0 9,010 9,640 8,380
09/06/2026 9,010 0.05 (0.56%) 184,600 1,662.2 0 0 8,960 9,580 8,340
08/06/2026 8,960 0.03 (0.34%) 69,300 620.24 0 0 8,930 9,550 8,310
05/06/2026 8,930 -0.05 (-0.56%) 44,900 401.76 0 0 8,980 9,600 8,360
04/06/2026 8,980 -0.07 (-0.77%) 22,200 199.53 0 0 9,050 9,680 8,420
03/06/2026 9,050 -0.01 (-0.11%) 39,700 357.39 0 0 9,060 9,690 8,430
02/06/2026 9,060 0 (0%) 60,900 547.96 0 0 9,060 9,690 8,430
01/06/2026 9,060 0.04 (0.44%) 15,800 143. 0 0 9,020 9,650 8,390
29/05/2026 9,020 -0.04 (-0.44%) 45,300 408.74 0 0 9,060 9,690 8,430
28/05/2026 9,060 0.08 (0.89%) 81,200 735.68 0 0 8,980 9,600 8,360
27/05/2026 8,980 0.01 (0.11%) 163,600 1,483.85 0 0 8,970 9,590 8,350
26/05/2026 8,970 0.05 (0.56%) 33,900 301.83 0 0 8,920 9,540 8,300
25/05/2026 8,920 -0.02 (-0.22%) 66,500 592.67 0 0 8,940 9,560 8,320
22/05/2026 8,940 0.03 (0.34%) 48,200 428.92 0 0 8,910 9,530 8,290
21/05/2026 8,910 0.01 (0.11%) 24,100 214.8 0 0 8,900 9,520 8,280
20/05/2026 8,900 -0.18 (-1.98%) 151,400 1,358.18 0 0 9,080 9,710 8,450
19/05/2026 9,080 -0.03 (-0.33%) 119,600 1,078.68 0 0 9,110 9,740 8,480
18/05/2026 9,110 0 (0%) 26,200 237.46 0 0 9,110 9,740 8,480
15/05/2026 9,110 -0.03 (-0.33%) 151,000 1,381.02 0 0 9,140 9,770 8,510
14/05/2026 9,140 -0.03 (-0.33%) 104,900 960.53 0 0 9,170 9,810 8,530
13/05/2026 9,170 0.23 (2.57%) 279,000 2,540.65 0 0 8,940 9,560 8,320
12/05/2026 8,940 0.07 (0.79%) 82,800 741.79 0 0 8,870 9,490 8,250
11/05/2026 8,870 -0.01 (-0.11%) 54,600 483.91 0 0 8,880 9,500 8,260
08/05/2026 8,880 -0.12 (-1.33%) 115,500 1,029.2 0 0 9,000 9,630 8,370
07/05/2026 9,000 -0.02 (-0.22%) 79,400 714.95 0 0 9,020 9,650 8,390
06/05/2026 9,020 0 (0%) 86,600 776.32 174,700 1,575.79 9,020 9,650 8,390
05/05/2026 9,020 0 (0%) 32,000 287.61 0 0 9,020 9,650 8,390
04/05/2026 9,020 -0.07 (-0.77%) 130,200 1,167.22 0 0 9,090 9,720 8,460
29/04/2026 9,090 -0.04 (-0.44%) 71,200 644.01 0 0 9,130 9,760 8,500
28/04/2026 9,130 -0.05 (-0.54%) 22,000 200.61 0 0 9,180 9,820 8,540
24/04/2026 9,180 0.04 (0.44%) 46,800 426.75 0 0 9,140 9,770 8,510
23/04/2026 9,140 -0.02 (-0.22%) 112,600 1,020.56 0 0 9,160 9,800 8,520
22/04/2026 9,160 -0.18 (-1.93%) 138,300 1,272.46 0 0 9,340 9,990 8,690
21/04/2026 9,340 0.11 (1.19%) 186,600 1,736.65 0 0 9,230 9,870 8,590
20/04/2026 9,230 0.14 (1.54%) 205,600 1,892.98 0 0 9,090 9,720 8,460
17/04/2026 9,090 -0.03 (-0.33%) 46,200 419.7 0 0 9,120 9,750 8,490
16/04/2026 9,120 0.01 (0.11%) 86,700 789.65 0 0 9,110 9,740 8,480
15/04/2026 9,110 0.04 (0.44%) 173,200 1,580.09 0 0 9,070 9,700 8,440
14/04/2026 9,070 0.43 (4.98%) 292,300 2,616.58 0 0 8,640 9,240 8,040
13/04/2026 8,640 0.01 (0.12%) 57,500 495.9 0 0 8,630 9,230 8,030
10/04/2026 8,630 0.03 (0.35%) 63,800 551.69 0 0 8,600 9,200 8,000
09/04/2026 8,600 -0.02 (-0.23%) 82,800 711.64 0 0 8,620 9,220 8,020
08/04/2026 8,620 0.12 (1.41%) 195,800 1,678.92 0 0 8,500 9,090 7,910
07/04/2026 8,500 -0.03 (-0.35%) 47,700 405.42 0 0 8,530 9,120 7,940
06/04/2026 8,530 -0.01 (-0.12%) 62,800 535.05 0 0 8,540 9,130 7,950
03/04/2026 8,540 -0.02 (-0.23%) 63,600 541.91 0 0 8,560 9,150 7,970
02/04/2026 8,560 -0.07 (-0.81%) 89,700 764.04 0 0 8,630 9,230 8,030
01/04/2026 8,630 0.02 (0.23%) 121,200 1,046.74 0 0 8,610 9,210 8,010
31/03/2026 8,610 -0.01 (-0.12%) 146,300 1,263.37 0 0 8,620 9,220 8,020
30/03/2026 8,620 0.43 (5.25%) 131,800 1,103.51 0 0 8,190 8,760 7,620
27/03/2026 8,190 0 (0%) 132,200 1,080.2 0 0 8,190 8,760 7,620
26/03/2026 8,190 -0.01 (-0.12%) 24,200 197.35 0 0 8,200 8,770 7,630
25/03/2026 8,200 0.12 (1.49%) 75,900 620.73 0 0 8,080 8,640 7,520
24/03/2026 8,080 0.28 (3.59%) 135,200 1,093.14 0 0 7,800 8,340 7,260
23/03/2026 7,800 -0.38 (-4.65%) 162,200 1,293.21 0 0 8,180 8,750 7,610
20/03/2026 8,180 -0.04 (-0.49%) 144,700 1,176.62 0 0 8,220 8,790 7,650
19/03/2026 8,220 -0.03 (-0.36%) 96,300 790.53 0 0 8,250 8,820 7,680
18/03/2026 8,250 -0.04 (-0.48%) 63,600 525.62 0 0 8,290 8,870 7,710
17/03/2026 8,290 0.03 (0.36%) 51,800 425.98 0 0 8,260 8,830 7,690
16/03/2026 8,260 0 (0%) 13,400 110.49 0 0 8,260 8,830 7,690

Historical Data-ko - BSC

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