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
15/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
11/09/2026 11,600 0.4 (3.57%) 700 8.12 0 0 11,200 12,800 9,600
10/09/2026 11,100 -0.4 (-3.48%) 5,000 55.83 0 0 11,500 13,200 9,800
09/09/2026 11,600 0 (0%) 500 5.76 0 0 11,600 13,300 9,900
08/09/2026 11,600 0.1 (0.87%) 1,500 17.4 0 0 11,500 13,200 9,800
07/09/2026 11,600 0.1 (0.87%) 1,703 19.65 0 0 11,500 13,200 9,800
04/09/2026 11,600 0.3 (2.65%) 2,900 33.48 0 0 11,300 12,900 9,700
03/09/2026 11,300 0 (0%) 1,003 11.34 0 0 11,300 12,900 9,700
28/08/2026 11,900 0.8 (7.21%) 300 3.39 0 0 11,100 12,700 9,500
27/08/2026 12,000 0.8 (7.14%) 8,801 97.3 0 0 11,200 12,800 9,600
26/08/2026 12,000 0.8 (7.14%) 1,600 17.98 0 0 11,200 12,800 9,600
25/08/2026 12,100 -0.4 (-3.2%) 20,601 231.05 0 0 12,500 14,300 10,700
24/08/2026 12,600 0.7 (5.88%) 900 11.23 0 0 11,900 13,600 10,200
21/08/2026 12,300 0.6 (5.13%) 21,451 255.59 0 0 11,700 13,400 10,000
20/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
19/08/2026 11,700 0.2 (1.74%) 101 1.18 0 0 11,500 13,200 9,800
18/08/2026 11,500 0.1 (0.88%) 1,600 18.4 0 0 11,400 13,100 9,700
17/08/2026 11,400 -0.1 (-0.87%) 2,413 27.59 0 0 11,500 13,200 9,800
14/08/2026 11,500 -0.3 (-2.54%) 1,000 11.5 0 0 11,800 13,500 10,100
13/08/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
12/08/2026 11,800 0.2 (1.72%) 100 1.18 0 0 11,600 13,300 9,900
11/08/2026 11,700 0.3 (2.63%) 2,921 33.8 0 0 11,400 13,100 9,700
10/08/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
07/08/2026 11,400 0 (0%) 5,101 58.15 0 0 11,400 13,100 9,700
06/08/2026 11,400 0.5 (4.59%) 600 6.82 0 0 10,900 12,500 9,300
05/08/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
04/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/08/2026 10,900 0 (0%) 300 3.27 0 0 10,900 12,500 9,300
31/07/2026 11,000 0.1 (0.92%) 5,700 62.39 0 0 10,900 12,500 9,300
30/07/2026 10,900 0 (0%) 10 0.11 0 0 10,900 12,500 9,300
29/07/2026 11,000 0.1 (0.92%) 10,400 113.37 0 0 10,900 12,500 9,300
28/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/07/2026 10,900 0.1 (0.93%) 110 1.18 0 0 10,800 12,400 9,200
24/07/2026 10,700 -0.1 (-0.93%) 8,000 86 0 0 10,800 12,400 9,200
23/07/2026 10,900 0 (0%) 4,500 48.7 0 0 10,900 12,500 9,300
22/07/2026 10,900 -0.1 (-0.91%) 8,513 92.67 0 0 11,000 12,600 9,400
21/07/2026 11,000 0.2 (1.85%) 7,000 76.8 0 0 10,800 12,400 9,200
20/07/2026 11,000 0 (0%) 1,600 17.34 0 0 11,000 12,600 9,400
17/07/2026 11,000 0.1 (0.92%) 500 5.5 0 0 10,900 12,500 9,300
16/07/2026 10,900 0.1 (0.93%) 4,900 53.41 0 0 10,800 12,400 9,200
15/07/2026 10,800 0 (0%) 5,100 55.12 0 0 10,800 12,400 9,200
14/07/2026 10,800 0.1 (0.93%) 11,500 124.2 0 0 10,700 12,300 9,100
13/07/2026 10,700 -0.1 (-0.93%) 3,000 32.1 0 0 10,800 12,400 9,200
10/07/2026 10,900 0.2 (1.87%) 3,000 32.54 0 0 10,700 12,300 9,100
09/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/07/2026 10,700 0 (0%) 3 0.03 0 0 10,700 12,300 9,100
07/07/2026 10,700 -0.1 (-0.93%) 4,500 48.25 0 0 10,800 12,400 9,200
06/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/07/2026 10,800 0 (0%) 8,500 91.72 0 0 10,800 12,400 9,200
02/07/2026 10,700 0 (0%) 8,700 93.65 0 0 10,700 12,300 9,100
01/07/2026 10,700 -0.1 (-0.93%) 2,500 26.75 0 0 10,800 12,400 9,200
30/06/2026 10,700 -0.2 (-1.83%) 9,500 102.45 0 0 10,900 12,500 9,300
29/06/2026 10,900 0.1 (0.93%) 500 5.45 0 0 10,800 12,400 9,200
26/06/2026 10,800 -0.2 (-1.82%) 19,750 213.33 0 0 11,000 12,600 9,400
25/06/2026 11,000 0.1 (0.92%) 1,500 16.5 0 0 10,900 12,500 9,300
24/06/2026 10,900 0 (0%) 10,910 118.92 0 0 10,900 12,500 9,300
23/06/2026 10,800 0 (0%) 7,000 76.05 0 0 10,800 12,400 9,200
22/06/2026 10,900 0.1 (0.93%) 16,200 175.01 0 0 10,800 12,400 9,200
19/06/2026 10,800 -0.7 (-6.09%) 9,200 99.65 0 0 11,500 13,200 9,800
18/06/2026 12,300 1.6 (14.95%) 8,300 95.08 0 0 10,700 12,300 9,100
17/06/2026 10,800 0.2 (1.89%) 32,300 346.63 0 0 10,600 12,100 9,100
16/06/2026 10,600 0 (0%) 2,000 21.2 0 0 10,600 12,100 9,100
15/06/2026 10,700 0.2 (1.9%) 11,600 123.27 0 0 10,500 12,000 9,000
12/06/2026 10,500 0 (0%) 33,201 347.71 0 0 10,500 12,000 9,000
11/06/2026 10,500 0 (0%) 7,446 77.97 0 0 10,500 12,000 9,000
10/06/2026 10,600 0.1 (0.95%) 9,000 94.54 0 0 10,500 12,000 9,000
09/06/2026 10,500 0 (0%) 6,000 62.71 0 0 10,500 12,000 9,000
08/06/2026 10,500 0 (0%) 1,200 12.6 0 0 10,500 12,000 9,000
05/06/2026 10,400 -0.2 (-1.89%) 7,900 82.7 0 0 10,600 12,100 9,100
04/06/2026 10,600 0.3 (2.91%) 100 1.06 0 0 10,300 11,800 8,800
03/06/2026 10,300 -0.2 (-1.9%) 13,405 138.07 0 0 10,500 12,000 9,000
02/06/2026 10,500 0.2 (1.94%) 3,200 33.44 0 0 10,300 11,800 8,800
01/06/2026 10,300 -0.1 (-0.96%) 9,003 93.08 0 0 10,400 11,900 8,900
29/05/2026 10,500 0.2 (1.94%) 7,001 72.72 0 0 10,300 11,800 8,800
28/05/2026 10,400 0.1 (0.97%) 38,417 395.71 0 0 10,300 11,800 8,800
27/05/2026 10,300 0.1 (0.98%) 8,325 85.75 0 0 10,200 11,700 8,700
26/05/2026 10,300 0 (0%) 30,000 305.49 0 0 10,300 11,800 8,800
25/05/2026 10,400 0 (0%) 10,031 103.11 0 0 10,400 11,900 8,900
22/05/2026 10,500 0 (0%) 8,949 93.16 0 0 10,500 12,000 9,000
21/05/2026 10,400 -0.2 (-1.89%) 23,490 246.96 0 0 10,600 12,100 9,100
20/05/2026 10,700 -0.2 (-1.83%) 12,301 130.26 0 0 10,900 12,500 9,300
19/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/05/2026 10,800 -0.3 (-2.7%) 11,000 119.82 0 0 11,100 12,700 9,500
15/05/2026 11,400 -0.1 (-0.87%) 6,200 69.06 0 0 11,500 13,200 9,800
14/05/2026 11,500 -0.5 (-4.17%) 23,200 266.63 0 0 12,000 13,800 10,200
13/05/2026 13,500 0 (0%) 4,200 56.74 0 0 13,500 15,500 11,500
12/05/2026 13,600 0.1 (0.74%) 1,900 25.69 0 0 13,500 15,500 11,500
11/05/2026 13,500 0 (0%) 6,609 89.27 0 0 13,500 15,500 11,500
08/05/2026 13,500 0 (0%) 10,000 135.29 0 0 13,500 15,500 11,500
07/05/2026 13,500 0.4 (3.05%) 14,179 191.42 0 0 13,100 15,000 11,200
06/05/2026 13,400 -0.1 (-0.74%) 3,300 43.39 0 0 13,500 15,500 11,500
05/05/2026 13,500 0 (0%) 2,100 28.35 0 0 13,500 15,500 11,500
04/05/2026 13,400 -0.1 (-0.74%) 6,500 87.72 0 0 13,500 15,500 11,500
29/04/2026 13,500 0.5 (3.85%) 8,500 114.34 0 0 13,000 14,900 11,100
28/04/2026 13,400 0 (0%) 6,400 83.45 0 0 13,400 15,400 11,400
24/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
22/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
21/04/2026 13,500 0.4 (3.05%) 6,800 91.06 0 0 13,100 15,000 11,200
20/04/2026 13,000 0.1 (0.78%) 2,100 27.5 0 0 12,900 14,800 11,000
17/04/2026 12,900 0.1 (0.78%) 2,000 25.8 0 0 12,800 14,700 10,900
16/04/2026 12,800 0 (0%) 200 2.56 0 0 12,800 14,700 10,900
15/04/2026 12,800 0 (0%) 700 8.97 0 0 12,800 14,700 10,900
14/04/2026 12,800 0.3 (2.4%) 11,852 152.25 0 0 12,500 14,300 10,700
13/04/2026 12,500 0 (0%) 1,601 20.01 0 0 12,500 14,300 10,700
10/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/04/2026 12,500 -0.5 (-3.85%) 1,000 12.5 0 0 13,000 14,900 11,100
08/04/2026 13,000 0.7 (5.69%) 120 1.55 0 0 12,300 14,100 10,500
07/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/04/2026 12,500 -0.1 (-0.79%) 505 6.19 0 0 12,600 14,400 10,800
03/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/04/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
01/04/2026 12,600 0 (0%) 40 0.5 0 0 12,600 14,400 10,800
31/03/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
30/03/2026 12,700 0.2 (1.6%) 2,400 30.18 0 0 12,500 14,300 10,700
27/03/2026 12,500 0.4 (3.31%) 300 3.74 0 0 12,100 13,900 10,300
26/03/2026 12,500 0 (0%) 11,700 141.08 0 0 12,500 14,300 10,700
25/03/2026 12,500 0.3 (2.46%) 6,300 78.67 0 0 12,200 14,000 10,400
24/03/2026 12,200 0 (0%) 15,900 194.14 0 0 12,200 14,000 10,400
23/03/2026 12,200 -0.6 (-4.69%) 4,800 58.56 0 0 12,800 14,700 10,900
20/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/03/2026 12,800 0.3 (2.4%) 7,200 91.81 0 0 12,500 14,300 10,700
18/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700

Historical Data-ko - BSC

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