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 15,000 0.2 (1.35%) 10,100 151.5 0 0 14,800 15,800 13,800
29/10/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
28/10/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
27/10/2026 14,800 -0.2 (-1.33%) 2,200 32.67 0 0 15,000 16,050 13,950
26/10/2026 15,000 -0.45 (-2.91%) 20,300 304.58 0 0 15,450 16,500 14,400
23/10/2026 15,450 0 (0%) 100 1.55 0 0 15,450 16,500 14,400
22/10/2026 15,450 0.4 (2.66%) 200 3.1 0 0 15,050 16,100 14,000
21/10/2026 15,050 0.05 (0.33%) 2,700 40.63 0 0 15,000 16,050 13,950
20/10/2026 15,000 0 (0%) 1,000 15 0 0 15,000 16,050 13,950
19/10/2026 15,000 0 (0%) 11,100 166.5 0 0 15,000 16,050 13,950
16/10/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
15/10/2026 15,000 0.1 (0.67%) 1,200 17.99 0 0 14,900 15,900 13,900
14/10/2026 14,900 0 (0%) 0 0 0 0 14,900 15,900 13,900
13/10/2026 14,900 0 (0%) 2,000 29.8 0 0 14,900 15,900 13,900
12/10/2026 14,900 0.1 (0.68%) 6,300 94.3 0 0 14,800 15,800 13,800
09/10/2026 14,800 -0.1 (-0.67%) 10,100 149.49 0 0 14,900 15,900 13,900
08/10/2026 14,900 0 (0%) 1,400 20.86 0 0 14,900 15,900 13,900
07/10/2026 14,900 -0.35 (-2.3%) 8,000 119.25 0 0 15,250 16,300 14,200
06/10/2026 15,250 0.25 (1.67%) 14,500 217.57 0 0 15,000 16,050 13,950
05/10/2026 15,000 0 (0%) 1,500 22.5 0 0 15,000 16,050 13,950
02/10/2026 15,000 -0.05 (-0.33%) 3,600 53.95 0 0 15,050 16,100 14,000
01/10/2026 15,050 0.05 (0.33%) 1,700 25.53 0 0 15,000 16,050 13,950
30/09/2026 15,000 0 (0%) 400 6 0 0 15,000 16,050 13,950
29/09/2026 15,000 0 (0%) 7,300 109.59 0 0 15,000 16,050 13,950
28/09/2026 15,000 -0.05 (-0.33%) 3,700 55.5 0 0 15,050 16,100 14,000
25/09/2026 15,050 0 (0%) 0 0 1,249,000 19,984 15,050 16,100 14,000
24/09/2026 15,050 0 (0%) 500 7.59 0 0 15,050 16,100 14,000
23/09/2026 15,050 -0.7 (-4.44%) 6,000 90.28 0 0 15,750 16,850 14,650
22/09/2026 15,750 -0.05 (-0.32%) 11,300 169.65 0 0 15,800 16,900 14,700
21/09/2026 15,800 0.75 (4.98%) 7,100 107.16 0 0 15,050 16,100 14,000
18/09/2026 15,050 0.05 (0.33%) 400 6.1 0 0 15,000 16,050 13,950
17/09/2026 15,000 -0.6 (-3.85%) 2,800 42.06 0 0 15,600 16,650 14,550
16/09/2026 15,600 -0.15 (-0.95%) 14,100 210.65 0 0 15,750 16,850 14,650
15/09/2026 15,750 0 (0%) 0 0 0 0 15,750 16,850 14,650
14/09/2026 15,750 -1.15 (-6.8%) 200 3.16 0 0 16,900 18,050 15,750
11/09/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
10/09/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
09/09/2026 16,900 1 (6.29%) 20,000 302.68 0 0 15,900 17,000 14,800
08/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
07/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
04/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
03/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
28/08/2026 15,900 0.35 (2.25%) 100 1.59 0 0 15,550 16,600 14,500
27/08/2026 15,550 0.85 (5.78%) 3,800 55.93 0 0 14,700 15,700 13,700
26/08/2026 14,700 -0.9 (-5.77%) 2,600 38.21 0 0 15,600 16,650 14,550
25/08/2026 15,600 0 (0%) 200 3.12 0 0 15,600 16,650 14,550
24/08/2026 15,600 0.25 (1.63%) 5,900 92.58 0 0 15,350 16,400 14,300
21/08/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
20/08/2026 15,350 0.05 (0.33%) 300 4.61 0 0 15,300 16,350 14,250
19/08/2026 15,300 0.55 (3.73%) 100 1.53 0 0 14,750 15,750 13,750
18/08/2026 14,750 -0.6 (-3.91%) 1,800 26.56 0 0 15,350 16,400 14,300
17/08/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
14/08/2026 15,350 -0.05 (-0.32%) 100 1.54 530,000 8,480 15,400 16,450 14,350
13/08/2026 15,400 0 (0%) 5,900 90.88 0 0 15,400 16,450 14,350
12/08/2026 15,400 -0.5 (-3.14%) 1,000 15.51 1,180,000 18,426 15,900 17,000 14,800
11/08/2026 15,900 -0.15 (-0.93%) 1,600 25.5 0 0 16,050 17,150 14,950
10/08/2026 16,050 0.8 (5.25%) 200 3.13 650,000 9,977.5 15,250 16,300 14,200
07/08/2026 15,250 -0.65 (-4.09%) 1,100 16.81 0 0 15,900 17,000 14,800
06/08/2026 15,900 0 (0%) 1,000 15.88 0 0 15,900 17,000 14,800
05/08/2026 15,900 -0.1 (-0.63%) 2,200 34.93 520,000 8,008 16,000 17,100 14,900
04/08/2026 16,000 0.8 (5.26%) 2,400 38.41 0 0 15,200 16,250 14,150
03/08/2026 15,200 -0.2 (-1.3%) 1,800 27.46 520,000 8,060 15,400 16,450 14,350
31/07/2026 15,400 0.1 (0.65%) 2,000 30.67 0 0 15,300 16,350 14,250
30/07/2026 15,300 -0.65 (-4.08%) 3,300 51.51 0 0 15,950 17,050 14,850
29/07/2026 15,950 0 (0%) 1,000 15.95 0 0 15,950 17,050 14,850
28/07/2026 15,950 0 (0%) 3,600 57.43 0 0 15,950 17,050 14,850
27/07/2026 15,950 0.6 (3.91%) 1,600 25.59 0 0 15,350 16,400 14,300
24/07/2026 15,350 -1.1 (-6.69%) 300 4.61 0 0 16,450 17,600 15,300
23/07/2026 16,450 -0.05 (-0.3%) 2,400 37.1 0 0 16,500 17,650 15,350
22/07/2026 16,500 -1.2 (-6.78%) 5,800 95.98 0 0 17,700 18,900 16,500
21/07/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
20/07/2026 17,700 1 (5.99%) 100 1.77 0 0 16,700 17,850 15,550
17/07/2026 16,700 0 (0%) 5,300 84.17 0 0 16,700 17,850 15,550
16/07/2026 16,700 -1.15 (-6.44%) 23,500 398.51 0 0 17,850 19,050 16,650
15/07/2026 17,850 -0.15 (-0.83%) 6,200 109.9 0 0 18,000 19,250 16,750
14/07/2026 18,000 0.25 (1.41%) 1,100 19.02 0 0 17,750 18,950 16,550
13/07/2026 18,050 0.95 (5.56%) 45,700 802.38 0 0 17,100 18,250 15,950
10/07/2026 17,100 -0.1 (-0.58%) 10,400 176.51 0 0 17,200 18,400 16,000
09/07/2026 17,200 0.05 (0.29%) 32,600 591.73 0 0 17,150 18,350 15,950
08/07/2026 17,150 1.1 (6.85%) 12,600 216.09 0 0 16,050 17,150 14,950
07/07/2026 16,050 1.05 (7.%) 6,300 100.45 0 0 15,000 16,050 13,950
06/07/2026 15,000 -0.05 (-0.33%) 16,000 240.02 0 0 15,050 16,100 14,000
03/07/2026 15,050 0 (0%) 500 7.51 0 0 15,050 16,100 14,000
02/07/2026 15,050 -0.15 (-0.99%) 1,500 22.71 0 0 15,200 16,250 14,150
01/07/2026 15,200 0.3 (2.01%) 5,000 74.57 0 0 14,900 15,900 13,900
30/06/2026 14,900 -0.3 (-1.97%) 14,100 210.63 0 0 15,200 16,250 14,150
29/06/2026 15,200 0 (0%) 6,500 98.15 0 0 15,200 16,250 14,150
26/06/2026 15,200 0.2 (1.33%) 8,700 130.59 0 0 15,000 16,050 13,950
25/06/2026 15,000 -0.2 (-1.32%) 16,200 244.14 0 0 15,200 16,250 14,150
24/06/2026 15,200 -0.2 (-1.3%) 9,900 151.03 0 0 15,400 16,450 14,350
23/06/2026 15,400 0.25 (1.65%) 22,000 336.09 0 0 15,150 16,200 14,100
22/06/2026 15,150 -0.5 (-3.19%) 11,600 178.28 0 0 15,650 16,700 14,600
19/06/2026 15,650 0.05 (0.32%) 41,400 642.02 0 0 15,600 16,650 14,550
18/06/2026 15,600 -0.9 (-5.45%) 6,200 96.91 0 0 16,500 17,650 15,350
17/06/2026 16,500 0 (0%) 80,000 1,237.22 1,500,000 24,970 16,500 17,650 15,350
16/06/2026 16,500 -1.2 (-6.78%) 51,000 852.35 0 0 17,700 18,900 16,500
15/06/2026 17,700 -1.3 (-6.84%) 50,400 921.55 0 0 19,000 20,300 17,700
12/06/2026 19,000 -1.3 (-6.4%) 97,700 1,857.97 0 0 20,300 21,700 18,900
11/06/2026 20,300 1.05 (5.45%) 633,300 12,930.71 1,500,000 30,000 19,250 20,550 17,950
10/06/2026 19,250 1.25 (6.94%) 89,300 1,719.03 0 0 18,000 19,250 16,750
09/06/2026 18,000 1.15 (6.82%) 227,500 4,095 0 0 16,850 18,000 15,700
08/06/2026 16,850 1.1 (6.98%) 445,500 7,504.09 0 0 15,750 16,850 14,650
05/06/2026 15,750 1 (6.78%) 126,400 1,990.8 0 0 14,750 15,750 13,750
04/06/2026 14,750 0.95 (6.88%) 126,400 1,864.39 0 0 13,800 14,750 12,850
03/06/2026 13,800 0.9 (6.98%) 40,400 557.42 0 0 12,900 13,800 12,000
02/06/2026 12,900 0.8 (6.61%) 15,400 193.83 0 0 12,100 12,900 11,300
01/06/2026 12,100 -0.1 (-0.82%) 9,600 116.69 0 0 12,200 13,050 11,350
29/05/2026 12,200 -0.45 (-3.56%) 2,200 26.92 0 0 12,650 13,500 11,800
28/05/2026 12,650 0.7 (5.86%) 2,100 26.57 1,200,000 15,181.2 11,950 12,750 11,150
27/05/2026 11,950 -0.65 (-5.16%) 1,500 18.62 0 0 12,600 13,450 11,750
26/05/2026 12,600 -0.7 (-5.26%) 10,100 130.27 1,200,000 16,080 13,300 14,200 12,400
25/05/2026 13,300 -0.7 (-5%) 600 7.98 0 0 14,000 14,950 13,050
22/05/2026 14,000 0.5 (3.7%) 6,500 87.8 0 0 13,500 14,400 12,600
21/05/2026 13,500 0 (0%) 3,700 49.95 0 0 13,500 14,400 12,600
20/05/2026 13,500 0 (0%) 18,200 243.92 0 0 13,500 14,400 12,600
19/05/2026 13,500 0 (0%) 24,100 322.52 0 0 13,500 14,400 12,600
18/05/2026 13,500 0.55 (4.25%) 24,700 319.75 0 0 12,950 13,850 12,050
15/05/2026 12,950 0 (0%) 17,700 230.61 0 0 12,950 13,850 12,050
14/05/2026 12,950 -0.55 (-4.07%) 22,100 287.17 0 0 13,500 14,400 12,600
13/05/2026 13,500 -0.35 (-2.53%) 14,600 200.07 0 0 13,850 14,800 12,900
12/05/2026 13,850 -0.3 (-2.12%) 17,400 243.34 0 0 14,150 15,100 13,200
11/05/2026 14,150 -0.85 (-5.67%) 57,900 827.19 0 0 15,000 16,050 13,950
08/05/2026 15,000 -0.3 (-1.96%) 80,200 1,216.31 0 0 15,300 16,350 14,250
07/05/2026 15,300 1 (6.99%) 365,600 5,520.09 0 0 14,300 15,300 13,300
06/05/2026 14,300 0.2 (1.42%) 104,100 1,486.82 0 0 14,100 15,050 13,150
05/05/2026 14,100 -0.45 (-3.09%) 195,200 2,901.4 0 0 14,550 15,550 13,550
04/05/2026 14,550 0.95 (6.99%) 469,000 6,823.95 474,700 6,906.89 13,600 14,550 12,650

Historical Data-ko - BSC

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