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
30/10/2026 10,800 -0.1 (-0.92%) 1,100 11.73 0 0 10,900 12,500 9,300
29/10/2026 10,800 -0.1 (-0.92%) 722 7.81 0 0 10,900 12,500 9,300
28/10/2026 10,600 -0.3 (-2.75%) 42,516 462.03 0 0 10,900 12,500 9,300
27/10/2026 11,200 -0.3 (-2.61%) 34,703 378.92 0 0 11,500 13,200 9,800
26/10/2026 11,500 0 (0%) 11 0.12 0 0 11,500 13,200 9,800
23/10/2026 11,500 0 (0%) 6,600 75.98 0 0 11,500 13,200 9,800
22/10/2026 11,600 -0.3 (-2.52%) 9,000 103.4 0 0 11,900 13,600 10,200
21/10/2026 11,600 0 (0%) 33,219 394.75 0 0 11,600 13,300 9,900
20/10/2026 11,800 -0.1 (-0.84%) 57,001 662.9 0 0 11,900 13,600 10,200
19/10/2026 11,800 -0.1 (-0.84%) 24,902 296.21 0 0 11,900 13,600 10,200
16/10/2026 11,900 0 (0%) 33,500 398.65 131,347 1,563.03 11,900 13,600 10,200
15/10/2026 11,900 -0.1 (-0.83%) 22,792 271.21 0 0 12,000 13,800 10,200
14/10/2026 11,700 -0.2 (-1.68%) 26,838 321.84 0 0 11,900 13,600 10,200
13/10/2026 11,900 -0.1 (-0.83%) 29,516 351.83 0 0 12,000 13,800 10,200
12/10/2026 11,900 -0.2 (-1.65%) 22,500 269.96 0 0 12,100 13,900 10,300
09/10/2026 11,800 -0.4 (-3.28%) 21,264 256.89 0 0 12,200 14,000 10,400
08/10/2026 11,900 -0.3 (-2.46%) 21,754 265.28 0 0 12,200 14,000 10,400
07/10/2026 12,100 0 (0%) 25,623 312.12 0 0 12,100 13,900 10,300
06/10/2026 11,900 -0.1 (-0.83%) 22,820 275.57 0 0 12,000 13,800 10,200
05/10/2026 12,000 -0.2 (-1.64%) 604 7.27 0 0 12,200 14,000 10,400
02/10/2026 12,200 0.1 (0.83%) 20,100 245.22 0 0 12,100 13,900 10,300
01/10/2026 12,100 -0.2 (-1.63%) 27,361 330.2 0 0 12,300 14,100 10,500
30/09/2026 12,200 0.2 (1.67%) 13,017 159.56 0 0 12,000 13,800 10,200
29/09/2026 12,100 0 (0%) 13,095 157.34 0 0 12,100 13,900 10,300
28/09/2026 12,200 -0.2 (-1.61%) 14,469 174.81 0 0 12,400 14,200 10,600
25/09/2026 12,100 -0.3 (-2.42%) 3,323 41.07 0 0 12,400 14,200 10,600
24/09/2026 12,400 0.3 (2.48%) 3,300 40.92 68,037 945.71 12,100 13,900 10,300
23/09/2026 12,100 -0.5 (-3.97%) 6,413 77.79 0 0 12,600 14,400 10,800
22/09/2026 12,600 0 (0%) 92 1.12 0 0 12,600 14,400 10,800
21/09/2026 12,700 0.6 (4.96%) 334 4.16 0 0 12,100 13,900 10,300
18/09/2026 12,200 -0.1 (-0.81%) 21,000 254.24 0 0 12,300 14,100 10,500
17/09/2026 12,200 -0.3 (-2.4%) 7,006 86.23 0 0 12,500 14,300 10,700
16/09/2026 12,500 0.1 (0.81%) 447 5.57 0 0 12,400 14,200 10,600
15/09/2026 12,300 -0.3 (-2.38%) 1,607 19.86 0 0 12,600 14,400 10,800
14/09/2026 12,600 0 (0%) 39,010 490.94 630,000 8,820 12,600 14,400 10,800
11/09/2026 12,400 -0.6 (-4.62%) 102,868 1,292.45 0 0 13,000 14,900 11,100
10/09/2026 13,100 -0.1 (-0.76%) 68,863 896.15 0 0 13,200 15,100 11,300
09/09/2026 13,100 0 (0%) 57,550 757.61 0 0 13,100 15,000 11,200
08/09/2026 13,200 0 (0%) 104,801 1,377.87 0 0 13,200 15,100 11,300
07/09/2026 13,200 0 (0%) 56,335 741.22 0 0 13,200 15,100 11,300
04/09/2026 13,000 -0.3 (-2.26%) 45,137 595.35 270,000 3,591 13,300 15,200 11,400
03/09/2026 13,100 -0.1 (-0.76%) 37,607 498.93 0 0 13,200 15,100 11,300
28/08/2026 13,200 0 (0%) 50,071 660.57 0 0 13,200 15,100 11,300
27/08/2026 13,200 0 (0%) 37,040 488.81 0 0 13,200 15,100 11,300
26/08/2026 13,200 0 (0%) 53,647 706.82 0 0 13,200 15,100 11,300
25/08/2026 13,100 -0.2 (-1.5%) 54,502 722.1 0 0 13,300 15,200 11,400
24/08/2026 13,200 0 (0%) 52,328 693.57 0 0 13,200 15,100 11,300
21/08/2026 13,300 0.2 (1.53%) 140,035 1,849.19 0 0 13,100 15,000 11,200
20/08/2026 13,200 0.1 (0.76%) 106,017 1,393.18 0 0 13,100 15,000 11,200
19/08/2026 13,200 0 (0%) 103,700 1,361.51 0 0 13,200 15,100 11,300
18/08/2026 13,200 0 (0%) 70,133 925.34 0 0 13,200 15,100 11,300
17/08/2026 13,200 0 (0%) 87,716 1,160.3 0 0 13,200 15,100 11,300
14/08/2026 13,200 0 (0%) 107,319 1,415.42 0 0 13,200 15,100 11,300
13/08/2026 13,200 0.1 (0.76%) 116,610 1,535.95 0 0 13,100 15,000 11,200
12/08/2026 13,100 -0.1 (-0.76%) 88,220 1,158.67 0 0 13,200 15,100 11,300
11/08/2026 13,100 -0.1 (-0.76%) 83,782 1,108.59 0 0 13,200 15,100 11,300
10/08/2026 13,200 0 (0%) 111,670 1,468.47 0 0 13,200 15,100 11,300
07/08/2026 13,300 0 (0%) 143,308 1,894.53 0 0 13,300 15,200 11,400
06/08/2026 13,300 0 (0%) 114,930 1,531.84 0 0 13,300 15,200 11,400
05/08/2026 13,300 0 (0%) 100,756 1,338.86 0 0 13,300 15,200 11,400
04/08/2026 13,300 0 (0%) 96,963 1,290.35 0 0 13,300 15,200 11,400
03/08/2026 13,400 0.2 (1.52%) 66,325 881.39 0 0 13,200 15,100 11,300
31/07/2026 13,100 -0.1 (-0.76%) 81,575 1,077.6 0 0 13,200 15,100 11,300
30/07/2026 13,300 0.2 (1.53%) 131,575 1,733.39 0 0 13,100 15,000 11,200
29/07/2026 13,100 0 (0%) 103,423 1,356.99 0 0 13,100 15,000 11,200
28/07/2026 13,200 0 (0%) 107,715 1,408.17 0 0 13,200 15,100 11,300
27/07/2026 13,200 -0.2 (-1.49%) 153,687 2,028.59 0 0 13,400 15,400 11,400
24/07/2026 13,400 -0.1 (-0.74%) 113,361 1,516.63 0 0 13,500 15,500 11,500
23/07/2026 13,500 0.1 (0.75%) 209,601 2,819.63 0 0 13,400 15,400 11,400
22/07/2026 13,500 0 (0%) 127,754 1,708.02 0 0 13,500 15,500 11,500
21/07/2026 13,300 -0.2 (-1.48%) 125,742 1,693.05 0 0 13,500 15,500 11,500
20/07/2026 13,100 -0.7 (-5.07%) 135,707 1,825.73 0 0 13,800 15,800 11,800
17/07/2026 13,800 0 (0%) 134,610 1,853.92 724,000 9,991.2 13,800 15,800 11,800
16/07/2026 13,900 -0.2 (-1.42%) 273,116 3,764.45 0 0 14,100 16,200 12,000
15/07/2026 14,000 -0.1 (-0.71%) 115,364 1,629.1 0 0 14,100 16,200 12,000
14/07/2026 14,100 -0.2 (-1.4%) 117,730 1,661.67 0 0 14,300 16,400 12,200
13/07/2026 14,300 -0.8 (-5.3%) 340,933 4,877.4 0 0 15,100 17,300 12,900
10/07/2026 14,800 -0.5 (-3.27%) 317,116 4,775.04 0 0 15,300 17,500 13,100
09/07/2026 15,200 0.1 (0.66%) 323,709 4,946.55 0 0 15,100 17,300 12,900
08/07/2026 15,300 1.1 (7.75%) 672,858 10,146.91 0 0 14,200 16,300 12,100
07/07/2026 14,300 0.3 (2.14%) 226,610 3,219.54 0 0 14,000 16,100 11,900
06/07/2026 14,000 0.1 (0.72%) 165,928 2,318.03 0 0 13,900 15,900 11,900
03/07/2026 14,100 0.2 (1.44%) 121,900 1,695.88 0 0 13,900 15,900 11,900
02/07/2026 14,000 0.2 (1.45%) 128,113 1,785.61 0 0 13,800 15,800 11,800
01/07/2026 13,900 0 (0%) 107,083 1,481.53 0 0 13,900 15,900 11,900
30/06/2026 13,900 0 (0%) 114,585 1,588.51 0 0 13,900 15,900 11,900
29/06/2026 14,000 0 (0%) 109,610 1,523.83 0 0 14,000 16,100 11,900
26/06/2026 14,000 0.2 (1.45%) 103,455 1,447.81 0 0 13,800 15,800 11,800
25/06/2026 13,800 -0.3 (-2.13%) 123,300 1,700.01 0 0 14,100 16,200 12,000
24/06/2026 14,000 -0.3 (-2.1%) 115,500 1,626.26 0 0 14,300 16,400 12,200
23/06/2026 14,300 0 (0%) 136,744 1,952.74 0 0 14,300 16,400 12,200
22/06/2026 14,200 -0.2 (-1.39%) 116,795 1,671. 0 0 14,400 16,500 12,300
19/06/2026 14,400 0 (0%) 138,347 1,993.52 0 0 14,400 16,500 12,300
18/06/2026 14,500 0.1 (0.69%) 135,178 1,940.19 0 0 14,400 16,500 12,300
17/06/2026 14,400 0.2 (1.41%) 124,400 1,796.79 0 0 14,200 16,300 12,100
16/06/2026 14,400 0.4 (2.86%) 213,486 3,032.63 0 0 14,000 16,100 11,900
15/06/2026 14,800 0 (0%) 115,224 1,705.99 0 0 14,800 17,000 12,600
12/06/2026 14,800 0.1 (0.68%) 111,738 1,652.38 0 0 14,700 16,900 12,500
11/06/2026 14,700 0 (0%) 102,819 1,511.48 0 0 14,700 16,900 12,500
10/06/2026 14,800 0.3 (2.07%) 169,499 2,492.39 0 0 14,500 16,600 12,400
09/06/2026 14,600 0.2 (1.39%) 117,802 1,710.21 0 0 14,400 16,500 12,300
08/06/2026 14,400 0 (0%) 112,516 1,619.93 0 0 14,400 16,500 12,300
05/06/2026 14,400 0 (0%) 109,020 1,569.25 0 0 14,400 16,500 12,300
04/06/2026 14,400 0 (0%) 101,540 1,458.94 0 0 14,400 16,500 12,300
03/06/2026 14,400 0 (0%) 110,918 1,594.24 0 0 14,400 16,500 12,300
02/06/2026 14,400 -0.1 (-0.69%) 103,203 1,490.71 0 0 14,500 16,600 12,400
01/06/2026 14,400 -0.1 (-0.69%) 126,504 1,828.29 0 0 14,500 16,600 12,400
29/05/2026 14,400 -0.2 (-1.37%) 101,800 1,477.06 0 0 14,600 16,700 12,500
28/05/2026 14,300 -0.1 (-0.69%) 106,861 1,563.26 0 0 14,400 16,500 12,300
27/05/2026 14,400 0 (0%) 121,705 1,753.17 2,700,000 40,500 14,400 16,500 12,300
26/05/2026 14,400 0 (0%) 103,435 1,489.14 0 0 14,400 16,500 12,300
25/05/2026 14,500 0.1 (0.69%) 117,423 1,690.62 4,655,490 69,832.35 14,400 16,500 12,300
22/05/2026 14,400 0 (0%) 147,300 2,120.05 2,800,000 42,000 14,400 16,500 12,300
21/05/2026 14,400 0 (0%) 114,752 1,657.57 0 0 14,400 16,500 12,300
20/05/2026 14,400 0.2 (1.41%) 115,218 1,661.4 6,200,000 93,000 14,200 16,300 12,100
19/05/2026 14,200 -0.3 (-2.07%) 194,903 2,775.09 1,800,000 27,000 14,500 16,600 12,400
18/05/2026 14,300 -0.5 (-3.38%) 216,701 3,141. 0 0 14,800 17,000 12,600
15/05/2026 14,600 -0.4 (-2.67%) 184,608 2,730.07 0 0 15,000 17,200 12,800
14/05/2026 15,000 0 (0%) 168,602 2,535.08 0 0 15,000 17,200 12,800
13/05/2026 14,900 -0.1 (-0.67%) 139,051 2,091.27 0 0 15,000 17,200 12,800
12/05/2026 15,000 -0.2 (-1.32%) 123,715 1,858.17 0 0 15,200 17,400 13,000
11/05/2026 15,200 -0.2 (-1.3%) 166,877 2,532.29 0 0 15,400 17,700 13,100
08/05/2026 15,300 -0.2 (-1.29%) 161,832 2,492.58 0 0 15,500 17,800 13,200
07/05/2026 15,400 0 (0%) 116,756 1,813.3 0 0 15,400 17,700 13,100
06/05/2026 15,600 0.3 (1.96%) 282,523 4,359.5 0 0 15,300 17,500 13,100
05/05/2026 15,300 0 (0%) 123,904 1,893.48 0 0 15,300 17,500 13,100
04/05/2026 15,400 0.2 (1.32%) 219,885 3,355.53 0 0 15,200 17,400 13,000

Historical Data-ko - BSC

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