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
18/09/2026 12,500 0.2 (1.63%) 700 8.74 0 0 12,300 14,100 10,500
17/09/2026 12,300 0.1 (0.82%) 1,200 14.74 0 0 12,200 14,000 10,400
16/09/2026 12,200 -0.1 (-0.81%) 2,000 24.41 0 0 12,300 14,100 10,500
15/09/2026 12,300 0 (0%) 5,100 62.73 0 0 12,300 14,100 10,500
14/09/2026 12,300 0 (0%) 5,900 72.57 0 0 12,300 14,100 10,500
11/09/2026 12,500 0.1 (0.81%) 3,300 40.73 0 0 12,400 14,200 10,600
10/09/2026 12,300 0 (0%) 1,100 13.62 0 0 12,300 14,100 10,500
09/09/2026 12,300 -0.3 (-2.38%) 3,000 36.91 0 0 12,600 14,400 10,800
08/09/2026 12,600 0.1 (0.8%) 100 1.26 0 0 12,500 14,300 10,700
07/09/2026 12,500 0 (0%) 3,900 48.73 0 0 12,500 14,300 10,700
04/09/2026 12,400 0 (0%) 2,500 31.24 0 0 12,400 14,200 10,600
03/09/2026 12,400 -0.1 (-0.8%) 3,100 38.42 0 0 12,500 14,300 10,700
28/08/2026 12,400 -0.3 (-2.36%) 8,600 107.68 0 0 12,700 14,600 10,800
27/08/2026 12,600 0.1 (0.8%) 5,000 63.36 0 0 12,500 14,300 10,700
26/08/2026 12,500 0 (0%) 1,900 23.76 0 0 12,500 14,300 10,700
25/08/2026 12,600 -0.1 (-0.79%) 2,500 31.35 0 0 12,700 14,600 10,800
24/08/2026 12,700 0 (0%) 1,700 21.59 0 0 12,700 14,600 10,800
21/08/2026 12,700 0 (0%) 9,200 116.91 0 0 12,700 14,600 10,800
20/08/2026 12,700 0 (0%) 3,100 39.38 0 0 12,700 14,600 10,800
19/08/2026 12,700 0 (0%) 3,700 47.01 0 0 12,700 14,600 10,800
18/08/2026 12,700 0 (0%) 200 2.54 0 0 12,700 14,600 10,800
17/08/2026 12,700 0 (0%) 10,800 137.16 0 0 12,700 14,600 10,800
14/08/2026 12,700 -0.1 (-0.78%) 900 11.44 0 0 12,800 14,700 10,900
13/08/2026 12,700 0 (0%) 25,000 320.45 0 0 12,700 14,600 10,800
12/08/2026 12,700 -0.1 (-0.78%) 600 7.63 0 0 12,800 14,700 10,900
11/08/2026 12,600 -0.2 (-1.56%) 3,800 48.59 0 0 12,800 14,700 10,900
10/08/2026 12,800 0 (0%) 5,000 64 0 0 12,800 14,700 10,900
07/08/2026 12,700 -0.2 (-1.55%) 14,600 186.5 0 0 12,900 14,800 11,000
06/08/2026 12,900 -0.1 (-0.77%) 14,400 186.29 0 0 13,000 14,900 11,100
05/08/2026 13,000 0.2 (1.56%) 12,600 163.64 0 0 12,800 14,700 10,900
04/08/2026 12,800 -0.4 (-3.03%) 5,900 75.38 0 0 13,200 15,100 11,300
03/08/2026 12,900 0 (0%) 600 7.9 0 0 12,900 14,800 11,000
31/07/2026 13,500 0.8 (6.3%) 600 7.75 0 0 12,700 14,600 10,800
30/07/2026 12,800 0.1 (0.79%) 3,500 44.55 0 0 12,700 14,600 10,800
29/07/2026 12,700 0.1 (0.79%) 1,700 21.59 0 0 12,600 14,400 10,800
28/07/2026 12,800 -0.2 (-1.54%) 4,800 60.33 0 0 13,000 14,900 11,100
27/07/2026 13,000 0.2 (1.56%) 500 6.5 0 0 12,800 14,700 10,900
24/07/2026 12,700 -0.6 (-4.51%) 8,104 103.51 0 0 13,300 15,200 11,400
23/07/2026 13,300 -0.5 (-3.62%) 1,000 13.3 0 0 13,800 15,800 11,800
22/07/2026 13,800 -0.2 (-1.43%) 100 1.38 0 0 14,000 16,100 11,900
21/07/2026 14,000 0 (0%) 31,000 434 0 0 14,000 16,100 11,900
20/07/2026 14,000 0.3 (2.19%) 42,200 590.01 0 0 13,700 15,700 11,700
17/07/2026 14,000 0.1 (0.72%) 3,100 42.57 0 0 13,900 15,900 11,900
16/07/2026 13,800 -0.1 (-0.72%) 6,600 91.89 0 0 13,900 15,900 11,900
15/07/2026 14,000 0.6 (4.48%) 39,400 548.77 0 0 13,400 15,400 11,400
14/07/2026 13,200 0.7 (5.6%) 17,900 240.04 0 0 12,500 14,300 10,700
13/07/2026 12,500 -0.3 (-2.34%) 4,300 53.75 0 0 12,800 14,700 10,900
10/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/07/2026 12,800 -0.1 (-0.78%) 100 1.28 0 0 12,900 14,800 11,000
07/07/2026 12,900 -0.1 (-0.77%) 100 1.29 0 0 13,000 14,900 11,100
06/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/07/2026 12,800 -0.2 (-1.54%) 1,200 15.56 0 0 13,000 14,900 11,100
01/07/2026 13,000 0.4 (3.17%) 5,400 70.12 0 0 12,600 14,400 10,800
30/06/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
29/06/2026 12,600 0.1 (0.8%) 100 1.26 0 0 12,500 14,300 10,700
26/06/2026 12,800 0 (0%) 300 3.74 0 0 12,800 14,700 10,900
25/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
23/06/2026 13,000 0.1 (0.78%) 300 3.84 0 0 12,900 14,800 11,000
22/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/06/2026 12,900 0.6 (4.88%) 100 1.29 0 0 12,300 14,100 10,500
17/06/2026 12,400 -0.5 (-3.88%) 4,400 54.13 0 0 12,900 14,800 11,000
16/06/2026 12,900 -0.5 (-3.73%) 700 9.03 175,000 2,012.5 13,400 15,400 11,400
15/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/06/2026 13,400 1 (8.06%) 100 1.34 0 0 12,400 14,200 10,600
11/06/2026 12,200 0 (0%) 1,800 22.39 0 0 12,200 14,000 10,400
10/06/2026 14,400 1.4 (10.77%) 4,700 57.56 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/06/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
04/06/2026 13,000 0 (0%) 5,700 74.1 0 0 13,000 14,900 11,100
03/06/2026 13,000 -0.8 (-5.8%) 1,200 15.6 0 0 13,800 15,800 11,800
02/06/2026 13,800 0 (0%) 2 0.03 0 0 13,800 15,800 11,800
01/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/05/2026 13,800 1.3 (10.4%) 100 1.38 0 0 12,500 14,300 10,700
28/05/2026 12,500 -0.3 (-2.34%) 3,300 41.29 0 0 12,800 14,700 10,900
27/05/2026 13,500 0.7 (5.47%) 100 1.35 0 0 12,800 14,700 10,900
26/05/2026 12,800 0.1 (0.79%) 100 1.28 0 0 12,700 14,600 10,800
25/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
22/05/2026 12,700 0 (0%) 5,200 66.08 0 0 12,700 14,600 10,800
21/05/2026 12,700 0 (0%) 1,800 22.78 0 0 12,700 14,600 10,800
20/05/2026 12,700 -0.2 (-1.55%) 1,500 19.05 0 0 12,900 14,800 11,000
19/05/2026 12,900 0 (0%) 15,400 198.95 0 0 12,900 14,800 11,000
18/05/2026 12,900 0.1 (0.78%) 10,302 132.93 0 0 12,800 14,700 10,900
15/05/2026 12,800 0 (0%) 101 1.29 0 0 12,800 14,700 10,900
14/05/2026 12,800 -0.1 (-0.78%) 2,800 35.92 0 0 12,900 14,800 11,000
13/05/2026 12,700 -0.1 (-0.78%) 1,100 14.15 0 0 12,800 14,700 10,900
12/05/2026 12,800 0.2 (1.59%) 23,200 295.96 0 0 12,600 14,400 10,800
11/05/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
08/05/2026 12,600 0.1 (0.8%) 1,503 18.98 0 0 12,500 14,300 10,700
07/05/2026 12,500 -0.1 (-0.79%) 13,400 168.13 0 0 12,600 14,400 10,800
06/05/2026 13,000 0.5 (4%) 6,400 80.91 0 0 12,500 14,300 10,700
05/05/2026 12,400 -0.1 (-0.8%) 2,402 29.98 0 0 12,500 14,300 10,700
04/05/2026 12,500 0 (0%) 104 1.3 0 0 12,500 14,300 10,700
29/04/2026 12,300 -1.1 (-8.21%) 300 3.76 0 0 13,400 15,400 11,400
28/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/04/2026 13,400 1.5 (12.61%) 100 1.34 0 0 11,900 13,600 10,200
23/04/2026 11,300 -1.1 (-8.87%) 70,200 835.62 0 0 12,400 14,200 10,600
22/04/2026 12,400 -0.1 (-0.8%) 6,400 79.41 0 0 12,500 14,300 10,700
21/04/2026 12,400 -0.1 (-0.8%) 12,000 150.31 0 0 12,500 14,300 10,700
20/04/2026 12,500 0 (0%) 82,400 1,027.95 0 0 12,500 14,300 10,700
17/04/2026 12,300 -0.6 (-4.65%) 40,702 508.9 0 0 12,900 14,800 11,000
16/04/2026 13,200 1.4 (11.86%) 56,400 727.6 0 0 11,800 13,500 10,100
15/04/2026 11,700 0.4 (3.54%) 44,900 531.89 0 0 11,300 12,900 9,700
14/04/2026 11,400 0.2 (1.79%) 11,900 134.43 0 0 11,200 12,800 9,600
13/04/2026 11,200 0.1 (0.9%) 42,702 478.26 0 0 11,100 12,700 9,500
10/04/2026 11,100 0.1 (0.91%) 3,100 34.31 0 0 11,000 12,600 9,400
09/04/2026 11,100 0.1 (0.91%) 10,700 118.02 0 0 11,000 12,600 9,400
08/04/2026 11,100 0.1 (0.91%) 28,029 308.52 0 0 11,000 12,600 9,400
07/04/2026 11,000 -0.2 (-1.79%) 9,700 106.7 0 0 11,200 12,800 9,600
06/04/2026 11,200 -0.8 (-6.67%) 23,600 264.32 0 0 12,000 13,800 10,200
03/04/2026 12,000 0.9 (8.11%) 100 1.2 0 0 11,100 12,700 9,500
02/04/2026 11,500 0.3 (2.68%) 2,000 22.18 0 0 11,200 12,800 9,600
01/04/2026 11,400 0.1 (0.88%) 2,601 29.1 0 0 11,300 12,900 9,700
31/03/2026 11,400 0.1 (0.88%) 17,300 195.26 0 0 11,300 12,900 9,700
30/03/2026 12,200 0.7 (6.09%) 25,200 284.85 0 0 11,500 13,200 9,800
27/03/2026 11,500 0.1 (0.88%) 17,702 204.27 0 0 11,400 13,100 9,700
26/03/2026 11,700 1 (9.35%) 48,600 553.52 0 0 10,700 12,300 9,100
25/03/2026 11,000 0.4 (3.77%) 300 3.22 0 0 10,600 12,100 9,100
24/03/2026 10,900 0.3 (2.83%) 2,700 28.65 0 0 10,600 12,100 9,100
23/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
20/03/2026 10,600 -0.3 (-2.75%) 6,600 69.96 0 0 10,900 12,500 9,300
19/03/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300

Historical Data-ko - BSC

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