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
10/06/2026 11,300 0.1 (0.89%) 26,455 297.85 0 0 11,200 12,300 10,100
09/06/2026 11,200 0 (0%) 355 3.98 286,253 2,891.16 11,200 12,300 10,100
08/06/2026 11,200 0 (0%) 882 9.88 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 2,878 32.23 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 1,264 14.16 0 0 11,200 12,300 10,100
03/06/2026 11,200 0.1 (0.9%) 13,903 153.57 0 0 11,100 12,200 10,000
02/06/2026 11,100 -0.1 (-0.89%) 7,769 86.53 0 0 11,200 12,300 10,100
01/06/2026 11,200 -0.1 (-0.88%) 2,683 30.05 0 0 11,300 12,400 10,200
29/05/2026 11,300 0 (0%) 536 6.04 0 0 11,300 12,400 10,200
28/05/2026 11,300 0 (0%) 907 10.25 0 0 11,300 12,400 10,200
27/05/2026 11,300 0.1 (0.89%) 9,035 103.09 0 0 11,200 12,300 10,100
26/05/2026 11,200 0.1 (0.9%) 2,459 27.32 0 0 11,100 12,200 10,000
25/05/2026 11,100 0 (0%) 1,418 15.75 0 0 11,100 12,200 10,000
22/05/2026 11,100 -0.2 (-1.77%) 11,518 129.98 0 0 11,300 12,400 10,200
21/05/2026 11,300 0 (0%) 110 1.24 0 0 11,300 12,400 10,200
20/05/2026 11,300 0 (0%) 2,124 23.85 0 0 11,300 12,400 10,200
19/05/2026 11,300 0.1 (0.89%) 3,520 39.67 0 0 11,200 12,300 10,100
18/05/2026 11,200 -0.1 (-0.88%) 2,446 27.46 0 0 11,300 12,400 10,200
15/05/2026 11,300 0.1 (0.89%) 8,807 98.88 0 0 11,200 12,300 10,100
14/05/2026 11,200 0 (0%) 5,541 61.8 0 0 11,200 12,300 10,100
13/05/2026 11,200 0 (0%) 801 8.97 0 0 11,200 12,300 10,100
12/05/2026 11,200 0 (0%) 4,038 45.22 0 0 11,200 12,300 10,100
11/05/2026 11,200 0 (0%) 6,850 76.55 0 0 11,200 12,300 10,100
08/05/2026 11,200 0 (0%) 524 5.87 0 0 11,200 12,300 10,100
07/05/2026 11,200 0.1 (0.9%) 1,440 16.09 0 0 11,100 12,200 10,000
06/05/2026 11,100 -0.1 (-0.89%) 1,455 16.15 0 0 11,200 12,300 10,100
05/05/2026 11,200 -0.1 (-0.88%) 1,183 13.24 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 4,249 47.65 0 0 11,300 12,400 10,200
29/04/2026 11,300 0 (0%) 1,954 22.09 0 0 11,300 12,400 10,200
28/04/2026 11,300 0 (0%) 948 10.72 0 0 11,300 12,400 10,200
24/04/2026 11,300 -0.1 (-0.88%) 2,813 31.79 0 0 11,400 12,500 10,300
23/04/2026 11,400 0.1 (0.88%) 9,577 107.59 0 0 11,300 12,400 10,200
22/04/2026 11,300 0 (0%) 2,824 31.79 0 0 11,300 12,400 10,200
21/04/2026 11,300 0 (0%) 6,729 75.45 0 0 11,300 12,400 10,200
20/04/2026 11,300 0 (0%) 4,218 47.56 0 0 11,300 12,400 10,200
17/04/2026 11,300 0.1 (0.89%) 7,177 80.48 0 0 11,200 12,300 10,100
16/04/2026 11,200 0 (0%) 2,146 24.03 0 0 11,200 12,300 10,100
15/04/2026 11,200 0 (0%) 561 6.29 0 0 11,200 12,300 10,100
14/04/2026 11,200 0 (0%) 4,134 46.31 0 0 11,200 12,300 10,100
13/04/2026 11,200 -0.1 (-0.88%) 7,812 88.6 0 0 11,300 12,400 10,200
10/04/2026 11,300 0 (0%) 3,320 37.65 0 0 11,300 12,400 10,200
09/04/2026 11,300 0 (0%) 9,201 103.91 0 0 11,300 12,400 10,200
08/04/2026 11,300 0.3 (2.73%) 16,227 181.75 0 0 11,000 12,100 9,900
07/04/2026 11,000 0 (0%) 692 7.61 0 0 11,000 12,100 9,900
06/04/2026 11,000 0 (0%) 1,852 20.4 0 0 11,000 12,100 9,900
03/04/2026 11,000 -0.2 (-1.79%) 2,418 26.8 0 0 11,200 12,300 10,100
02/04/2026 11,200 0.2 (1.82%) 3,943 43.82 0 0 11,000 12,100 9,900
01/04/2026 11,000 -0.1 (-0.9%) 26,364 291.24 0 0 11,100 12,200 10,000
31/03/2026 11,100 0.1 (0.91%) 3,548 39.36 0 0 11,000 12,100 9,900
30/03/2026 11,000 0 (0%) 6,363 69.99 0 0 11,000 12,100 9,900
27/03/2026 11,000 0.1 (0.92%) 13,425 146.64 0 0 10,900 11,900 9,900
26/03/2026 10,900 -0.2 (-1.8%) 5,671 62.1 0 0 11,100 12,200 10,000
25/03/2026 11,100 0.2 (1.83%) 4,052 44.32 0 0 10,900 11,900 9,900
24/03/2026 10,900 0 (0%) 7,119 77.62 0 0 10,900 11,900 9,900
23/03/2026 10,900 -0.3 (-2.68%) 9,486 103.96 0 0 11,200 12,300 10,100
20/03/2026 11,200 0 (0%) 8,023 89.37 0 0 11,200 12,300 10,100
19/03/2026 11,200 0 (0%) 1,097 12.28 0 0 11,200 12,300 10,100
18/03/2026 11,200 0 (0%) 14,501 162.11 0 0 11,200 12,300 10,100
17/03/2026 11,200 0.2 (1.82%) 11,742 131.12 0 0 11,000 12,100 9,900
16/03/2026 11,000 -0.1 (-0.9%) 9,171 102.12 0 0 11,100 12,200 10,000
13/03/2026 11,100 -0.2 (-1.77%) 13,015 146.59 0 0 11,300 12,400 10,200
12/03/2026 11,300 0 (0%) 6,937 77.91 0 0 11,300 12,400 10,200
11/03/2026 11,300 0.1 (0.89%) 5,334 59.72 0 0 11,200 12,300 10,100
10/03/2026 11,200 0.4 (3.7%) 14,479 161.81 0 0 10,800 11,800 9,800
09/03/2026 10,800 -0.9 (-7.69%) 21,865 242.18 0 0 11,700 12,800 10,600
06/03/2026 11,700 0 (0%) 5,500 64.19 0 0 11,700 12,800 10,600
05/03/2026 11,700 0 (0%) 8,405 98.01 0 0 11,700 12,800 10,600
04/03/2026 11,700 -0.1 (-0.85%) 13,562 158.74 0 0 11,800 12,900 10,700
03/03/2026 11,800 0.1 (0.85%) 4,187 49.14 0 0 11,700 12,800 10,600
02/03/2026 11,700 -0.3 (-2.5%) 28,434 332.7 0 0 12,000 13,200 10,800
27/02/2026 12,000 0.2 (1.69%) 9,260 109.58 0 0 11,800 12,900 10,700
26/02/2026 11,800 -0.2 (-1.67%) 15,480 182.94 0 0 12,000 13,200 10,800
25/02/2026 12,000 0.1 (0.84%) 8,896 105.56 0 0 11,900 13,000 10,800
24/02/2026 11,900 0 (0%) 13,737 162.36 0 0 11,900 13,000 10,800
23/02/2026 11,900 0.2 (1.71%) 12,078 143.7 0 0 11,700 12,800 10,600
13/02/2026 11,700 0 (0%) 6,516 76.99 0 0 11,700 12,800 10,600
12/02/2026 11,700 -0.1 (-0.85%) 10,063 117.67 0 0 11,800 12,900 10,700
11/02/2026 11,800 0.2 (1.72%) 13,888 163.93 0 0 11,600 12,700 10,500
10/02/2026 11,600 -0.2 (-1.69%) 5,191 61.27 0 0 11,800 12,900 10,700
09/02/2026 11,800 -0.3 (-2.48%) 14,644 173.34 0 0 12,100 13,300 10,900
06/02/2026 12,100 0 (0%) 18,996 231.37 0 0 12,100 13,300 10,900
05/02/2026 12,900 0 (0%) 28,952 372.19 0 0 12,900 14,100 11,700
04/02/2026 12,900 -0.1 (-0.77%) 17,431 225.23 0 0 13,000 14,300 11,700
03/02/2026 13,000 0 (0%) 23,378 304.47 0 0 13,000 14,300 11,700
02/02/2026 13,000 0.1 (0.78%) 8,579 109.95 0 0 12,900 14,100 11,700
30/01/2026 12,900 0.3 (2.38%) 32,498 416.21 0 0 12,600 13,800 11,400
29/01/2026 12,600 0.2 (1.61%) 25,967 326.81 0 0 12,400 13,600 11,200
28/01/2026 12,400 -0.1 (-0.8%) 26,618 331. 0 0 12,500 13,700 11,300
27/01/2026 12,500 -0.1 (-0.79%) 8,238 103.11 0 0 12,600 13,800 11,400
26/01/2026 12,600 -0.6 (-4.55%) 48,985 624.14 0 0 13,200 14,500 11,900
23/01/2026 13,200 -0.1 (-0.75%) 28,783 376.67 0 0 13,300 14,600 12,000
22/01/2026 13,300 0.2 (1.53%) 17,059 229.48 0 0 13,100 14,400 11,800
21/01/2026 13,100 -0.6 (-4.38%) 21,779 288.54 0 0 13,700 15,000 12,400
20/01/2026 13,700 -0.2 (-1.44%) 11,100 152.33 0 0 13,900 15,200 12,600
19/01/2026 13,900 1.1 (8.59%) 100,160 1,373.49 0 0 12,800 14,000 11,600
16/01/2026 12,800 0.2 (1.59%) 23,911 309.91 0 0 12,600 13,800 11,400
15/01/2026 12,600 -0.1 (-0.79%) 6,362 80.06 0 0 12,700 13,900 11,500
14/01/2026 12,700 -0.2 (-1.55%) 13,752 176.78 0 0 12,900 14,100 11,700
13/01/2026 12,900 0.1 (0.78%) 12,874 166.62 0 0 12,800 14,000 11,600
12/01/2026 12,800 0.1 (0.79%) 10,514 132.56 0 0 12,700 13,900 11,500
09/01/2026 12,700 0 (0%) 15,552 197.18 0 0 12,700 13,900 11,500
08/01/2026 12,700 0.3 (2.42%) 81,840 1,007.32 0 0 12,400 13,600 11,200
07/01/2026 12,400 -0.1 (-0.8%) 14,122 176.86 0 0 12,500 13,700 11,300
06/01/2026 12,500 0 (0%) 28,400 345.9 0 0 12,500 13,700 11,300
05/01/2026 12,500 0.3 (2.46%) 7,516 92.22 0 0 12,200 13,400 11,000
31/12/2025 12,200 0 (0%) 2,202 27.06 0 0 12,200 13,400 11,000
30/12/2025 12,200 -0.1 (-0.81%) 713 8.74 0 0 12,300 13,500 11,100
29/12/2025 12,300 0.2 (1.65%) 1,830 22.51 0 0 12,100 13,300 10,900
26/12/2025 12,100 -0.2 (-1.63%) 7,807 95.27 0 0 12,300 13,500 11,100
25/12/2025 12,300 -0.1 (-0.81%) 3,313 40.89 0 0 12,400 13,600 11,200
24/12/2025 12,400 0.1 (0.81%) 2,453 30.3 0 0 12,300 13,500 11,100
23/12/2025 12,300 0 (0%) 1,627 20.15 0 0 12,300 13,500 11,100
22/12/2025 12,300 0.2 (1.65%) 1,490 18.31 0 0 12,100 13,300 10,900
19/12/2025 12,100 -0.2 (-1.63%) 7,103 85.96 0 0 12,300 13,500 11,100
18/12/2025 12,300 0.2 (1.65%) 6,202 75.44 0 0 12,100 13,300 10,900
17/12/2025 12,100 -0.2 (-1.63%) 1,698 20.75 0 0 12,300 13,500 11,100
16/12/2025 12,300 0 (0%) 1,866 22.96 0 0 12,300 13,500 11,100
15/12/2025 12,300 -0.1 (-0.81%) 2,548 31.12 0 0 12,400 13,600 11,200
12/12/2025 12,400 0 (0%) 6,916 86. 0 0 12,400 13,600 11,200
11/12/2025 12,400 0 (0%) 6,671 82.72 0 0 12,400 13,600 11,200
10/12/2025 12,400 0.1 (0.81%) 3,902 48. 0 0 12,300 13,500 11,100

Historical Data-ko - BSC

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