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 8,700 0 (0%) 3,000 26.52 0 0 8,700 10,000 7,400
11/09/2026 9,000 0.1 (1.12%) 10,500 91.39 0 0 8,900 10,200 7,600
10/09/2026 9,200 0.4 (4.55%) 6,100 54.04 0 0 8,800 10,100 7,500
09/09/2026 8,800 0 (0%) 119 1.05 0 0 8,800 10,100 7,500
08/09/2026 9,000 0 (0%) 3,130 27.44 0 0 9,000 10,300 7,700
07/09/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
04/09/2026 9,000 0 (0%) 2,800 25.32 0 0 9,000 10,300 7,700
03/09/2026 9,000 -0.8 (-8.16%) 1,632 14.69 0 0 9,800 11,200 8,400
28/08/2026 9,400 0.5 (5.62%) 622 6.1 0 0 8,900 10,200 7,600
27/08/2026 9,500 0.5 (5.56%) 8,624 77.19 0 0 9,000 10,300 7,700
26/08/2026 9,000 -0.3 (-3.23%) 7,172 64.72 0 0 9,300 10,600 8,000
25/08/2026 9,200 -0.1 (-1.08%) 5,000 46.28 0 0 9,300 10,600 8,000
24/08/2026 9,300 0 (0%) 18,900 176.23 0 0 9,300 10,600 8,000
21/08/2026 9,300 -0.2 (-2.11%) 17,530 163.07 0 0 9,500 10,900 8,100
20/08/2026 9,400 -0.1 (-1.05%) 4,334 41.18 0 0 9,500 10,900 8,100
19/08/2026 9,300 0 (0%) 49,212 465.61 210,000 1,680 9,300 10,600 8,000
18/08/2026 9,300 0 (0%) 5,063 47.04 250,000 2,000 9,300 10,600 8,000
17/08/2026 9,400 0.4 (4.44%) 21,100 196.3 250,000 1,925 9,000 10,300 7,700
14/08/2026 9,000 -0.1 (-1.1%) 1,825 16.43 250,000 1,950 9,100 10,400 7,800
13/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/08/2026 9,100 0 (0%) 10 0.09 7,394,900 75,427.98 9,100 10,400 7,800
11/08/2026 9,400 0.5 (5.62%) 25,306 229.22 0 0 8,900 10,200 7,600
10/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/08/2026 9,400 0.3 (3.3%) 3,109 27.61 0 0 9,100 10,400 7,800
06/08/2026 9,100 0.5 (5.81%) 100 0.91 0 0 8,600 9,800 7,400
05/08/2026 8,600 0 (0%) 19 0.16 0 0 8,600 9,800 7,400
04/08/2026 8,600 0 (0%) 95 0.79 0 0 8,600 9,800 7,400
03/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/07/2026 8,600 0 (0%) 3 0.03 0 0 8,600 9,800 7,400
30/07/2026 8,600 0 (0%) 321 2.76 0 0 8,600 9,800 7,400
29/07/2026 8,600 -0.2 (-2.27%) 6,200 53.44 0 0 8,800 10,100 7,500
28/07/2026 8,800 -1.5 (-14.56%) 2,274 20.08 0 0 10,300 11,800 8,800
27/07/2026 10,000 0.8 (8.7%) 1,836 18.86 0 0 9,200 10,500 7,900
24/07/2026 9,100 -0.1 (-1.09%) 3,239,900 29,807.7 0 0 9,200 10,500 7,900
23/07/2026 9,200 0.2 (2.22%) 1,644,100 15,121.94 0 0 9,000 10,300 7,700
22/07/2026 9,100 -0.1 (-1.09%) 400 3.59 0 0 9,200 10,500 7,900
21/07/2026 9,200 0.4 (4.55%) 242,017 2,226.35 0 0 8,800 10,100 7,500
20/07/2026 8,800 0.4 (4.76%) 100 0.88 0 0 8,400 9,600 7,200
17/07/2026 8,600 0.1 (1.18%) 600 5.01 0 0 8,500 9,700 7,300
16/07/2026 8,600 -0.3 (-3.37%) 3,100 26.24 0 0 8,900 10,200 7,600
15/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/07/2026 8,900 0 (0%) 1,300 11.57 0 0 8,900 10,200 7,600
08/07/2026 8,900 0.2 (2.3%) 1,200 10.68 0 0 8,700 10,000 7,400
07/07/2026 8,700 -0.2 (-2.25%) 5,800 50.46 0 0 8,900 10,200 7,600
06/07/2026 8,900 -0.2 (-2.2%) 1,800 16.02 0 0 9,100 10,400 7,800
03/07/2026 9,100 0 (0%) 200 1.81 0 0 9,100 10,400 7,800
02/07/2026 9,000 -0.1 (-1.1%) 2,200 19.91 0 0 9,100 10,400 7,800
01/07/2026 9,100 -0.1 (-1.09%) 1,600 14.56 0 0 9,200 10,500 7,900
30/06/2026 9,200 -0.1 (-1.08%) 1,800 16.59 0 0 9,300 10,600 8,000
29/06/2026 9,300 0 (0%) 2,500 23.25 0 0 9,300 10,600 8,000
26/06/2026 9,300 0 (0%) 16,000 148.75 0 0 9,300 10,600 8,000
25/06/2026 9,300 0 (0%) 745,900 6,936.87 0 0 9,300 10,600 8,000
24/06/2026 9,300 0 (0%) 195,101 1,813.83 0 0 9,300 10,600 8,000
23/06/2026 9,300 0 (0%) 595,931 5,538.93 0 0 9,300 10,600 8,000
22/06/2026 9,300 0.1 (1.09%) 1,121,300 10,424.12 0 0 9,200 10,500 7,900
19/06/2026 9,200 -0.1 (-1.08%) 2,208 20.33 0 0 9,300 10,600 8,000
18/06/2026 9,300 0 (0%) 10,000 92.52 0 0 9,300 10,600 8,000
17/06/2026 9,300 -0.1 (-1.06%) 63,600 590.11 0 0 9,400 10,800 8,000
16/06/2026 9,200 0 (0%) 200 1.87 0 0 9,200 10,500 7,900
15/06/2026 9,200 0 (0%) 30 0.28 0 0 9,200 10,500 7,900
12/06/2026 9,200 0.2 (2.22%) 183,800 1,690.87 0 0 9,000 10,300 7,700
11/06/2026 8,800 -0.2 (-2.22%) 200 1.79 0 0 9,000 10,300 7,700
10/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
09/06/2026 9,000 0 (0%) 4,000 35.8 0 0 9,000 10,300 7,700
08/06/2026 9,100 0.1 (1.11%) 5,200 46.57 0 0 9,000 10,300 7,700
05/06/2026 9,000 0 (0%) 2,100 18.92 0 0 9,000 10,300 7,700
04/06/2026 9,000 0 (0%) 496 4.37 0 0 9,000 10,300 7,700
03/06/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
02/06/2026 9,000 0.1 (1.12%) 1,200 10.76 0 0 8,900 10,200 7,600
01/06/2026 8,900 -0.1 (-1.11%) 18,300 162.08 0 0 9,000 10,300 7,700
29/05/2026 9,100 -0.1 (-1.09%) 2,900 26.04 0 0 9,200 10,500 7,900
28/05/2026 9,200 0.2 (2.22%) 500 4.58 0 0 9,000 10,300 7,700
27/05/2026 9,000 -0.1 (-1.1%) 3,700 33.19 0 0 9,100 10,400 7,800
26/05/2026 9,100 0.1 (1.11%) 801 7.25 0 0 9,000 10,300 7,700
25/05/2026 9,000 -0.1 (-1.1%) 6,100 54.7 0 0 9,100 10,400 7,800
22/05/2026 9,100 0 (0%) 2,000 18.13 0 0 9,100 10,400 7,800
21/05/2026 9,200 0.1 (1.1%) 1,000 9.08 0 0 9,100 10,400 7,800
20/05/2026 9,100 0 (0%) 3,100 28.06 0 0 9,100 10,400 7,800
19/05/2026 9,300 0.2 (2.2%) 10,700 96.97 0 0 9,100 10,400 7,800
18/05/2026 9,100 -0.1 (-1.09%) 3,600 32.76 0 0 9,200 10,500 7,900
15/05/2026 9,200 0 (0%) 2,435 22.29 0 0 9,200 10,500 7,900
14/05/2026 9,200 0 (0%) 1,200 10.98 0 0 9,200 10,500 7,900
13/05/2026 9,200 0 (0%) 1,816 16.64 0 0 9,200 10,500 7,900
12/05/2026 9,200 0 (0%) 20 0.19 0 0 9,200 10,500 7,900
11/05/2026 9,400 0.2 (2.17%) 7,119 65.16 0 0 9,200 10,500 7,900
08/05/2026 9,300 0.1 (1.09%) 407 3.74 0 0 9,200 10,500 7,900
07/05/2026 9,100 -0.1 (-1.09%) 3,620 33.28 0 0 9,200 10,500 7,900
06/05/2026 9,200 0 (0%) 3,420 31.32 0 0 9,200 10,500 7,900
05/05/2026 9,200 0 (0%) 47,800 439.4 0 0 9,200 10,500 7,900
04/05/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
29/04/2026 9,200 0 (0%) 90,000 827.5 0 0 9,200 10,500 7,900
28/04/2026 9,200 0 (0%) 518 4.75 0 0 9,200 10,500 7,900
24/04/2026 9,300 0.1 (1.09%) 7,800 71.44 0 0 9,200 10,500 7,900
23/04/2026 9,200 0 (0%) 5,000 45.75 0 0 9,200 10,500 7,900
22/04/2026 9,200 0 (0%) 22,500 207.57 0 0 9,200 10,500 7,900
21/04/2026 9,200 0 (0%) 420,100 3,864.92 0 0 9,200 10,500 7,900
20/04/2026 9,200 0 (0%) 47,000 431.9 0 0 9,200 10,500 7,900
17/04/2026 9,100 0 (0%) 3,700 33.87 0 0 9,100 10,400 7,800
16/04/2026 9,100 -0.1 (-1.09%) 800 7.28 0 0 9,200 10,500 7,900
15/04/2026 9,200 0 (0%) 7,310 66.89 0 0 9,200 10,500 7,900
14/04/2026 9,200 0 (0%) 800 7.36 0 0 9,200 10,500 7,900
13/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/04/2026 9,200 0 (0%) 51,500 473.3 0 0 9,200 10,500 7,900
09/04/2026 9,200 0 (0%) 8,500 77.78 0 0 9,200 10,500 7,900
08/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/04/2026 9,100 -0.1 (-1.09%) 4,500 41.25 0 0 9,200 10,500 7,900
06/04/2026 9,200 0 (0%) 5,100 46.67 0 0 9,200 10,500 7,900
03/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/04/2026 9,100 -0.1 (-1.09%) 6,500 59.7 0 0 9,200 10,500 7,900
01/04/2026 9,200 0 (0%) 64,734 595.55 100,000 920 9,200 10,500 7,900
31/03/2026 9,200 0 (0%) 1,700 15.56 0 0 9,200 10,500 7,900
30/03/2026 9,200 0 (0%) 80,900 744.27 0 0 9,200 10,500 7,900
27/03/2026 9,200 0 (0%) 5,500 50.33 0 0 9,200 10,500 7,900
26/03/2026 9,200 0 (0%) 301 2.77 0 0 9,200 10,500 7,900
25/03/2026 9,200 0 (0%) 5,701 52.17 0 0 9,200 10,500 7,900
24/03/2026 9,100 0.1 (1.11%) 18,200 167.13 0 0 9,000 10,300 7,700
23/03/2026 8,900 -0.3 (-3.26%) 7,600 68.27 0 0 9,200 10,500 7,900
20/03/2026 9,100 -0.1 (-1.09%) 8,100 74.42 0 0 9,200 10,500 7,900
19/03/2026 9,200 0.1 (1.1%) 110 1.01 0 0 9,100 10,400 7,800
18/03/2026 9,100 0 (0%) 700 6.38 0 0 9,100 10,400 7,800
17/03/2026 9,100 -0.1 (-1.09%) 800 7.29 0 0 9,200 10,500 7,900
16/03/2026 9,100 0 (0%) 5,600 51.58 0 0 9,100 10,400 7,800

Historical Data-ko - BSC

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