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
15/09/2026 10,000 -0.1 (-0.99%) 2,000 20 0 0 10,100 11,600 8,600
14/09/2026 10,500 0 (0%) 3,501 35.26 0 0 10,500 12,000 9,000
11/09/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/09/2026 10,500 0.5 (5%) 1,000 10.52 0 0 10,000 11,500 8,500
09/09/2026 10,000 -0.8 (-7.41%) 16,800 168.51 0 0 10,800 12,400 9,200
08/09/2026 10,800 -0.1 (-0.92%) 300 3.24 0 0 10,900 12,500 9,300
07/09/2026 10,900 0 (0%) 500 5.45 0 0 10,900 12,500 9,300
04/09/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
03/09/2026 10,900 0.4 (3.81%) 206 2.24 0 0 10,500 12,000 9,000
28/08/2026 10,300 -0.6 (-5.5%) 9,900 103.74 0 0 10,900 12,500 9,300
27/08/2026 10,900 0 (0%) 200 2.18 0 0 10,900 12,500 9,300
26/08/2026 10,900 0.7 (6.86%) 289 2.97 0 0 10,200 11,700 8,700
25/08/2026 11,600 1 (9.43%) 1,300 13.3 0 0 10,600 12,100 9,100
24/08/2026 10,600 0 (0%) 7 0.07 0 0 10,600 12,100 9,100
21/08/2026 10,700 -1 (-8.55%) 6,501 68.92 0 0 11,700 13,400 10,000
20/08/2026 11,700 0 (0%) 42 0.49 0 0 11,700 13,400 10,000
19/08/2026 11,700 1 (9.35%) 100 1.17 0 0 10,700 12,300 9,100
18/08/2026 10,700 -1.4 (-11.57%) 10,200 108.68 0 0 12,100 13,900 10,300
17/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
14/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
12/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
11/08/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
10/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
07/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
06/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
05/08/2026 12,100 0.8 (7.08%) 600 7.23 0 0 11,300 12,900 9,700
04/08/2026 11,000 -0.9 (-7.56%) 2,001 22.61 0 0 11,900 13,600 10,200
03/08/2026 11,900 1 (9.17%) 100 1.19 0 0 10,900 12,500 9,300
31/07/2026 10,700 -1 (-8.55%) 11,500 124.9 0 0 11,700 13,400 10,000
30/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
29/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/07/2026 11,700 -0.1 (-0.85%) 300 3.51 0 0 11,800 13,500 10,100
24/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
23/07/2026 11,800 0.4 (3.51%) 100 1.18 0 0 11,400 13,100 9,700
22/07/2026 11,400 -0.4 (-3.39%) 2,000 22.8 0 0 11,800 13,500 10,100
21/07/2026 11,900 0.3 (2.59%) 200 2.35 0 0 11,600 13,300 9,900
20/07/2026 11,500 -0.7 (-5.74%) 1,000 11.55 0 0 12,200 14,000 10,400
17/07/2026 11,800 0 (0%) 210 2.56 0 0 11,800 13,500 10,100
16/07/2026 11,800 0 (0%) 1,500 17.69 0 0 11,800 13,500 10,100
15/07/2026 11,800 -0.9 (-7.09%) 1,500 17.65 0 0 12,700 14,600 10,800
14/07/2026 12,700 0.9 (7.63%) 100 1.27 0 0 11,800 13,500 10,100
13/07/2026 11,800 -0.1 (-0.84%) 180 2.14 0 0 11,900 13,600 10,200
10/07/2026 11,800 -1.1 (-8.53%) 2,050 24.41 0 0 12,900 14,800 11,000
09/07/2026 12,900 1.3 (11.21%) 100 1.29 0 0 11,600 13,300 9,900
08/07/2026 12,100 0.1 (0.83%) 1,200 14.54 0 0 12,000 13,800 10,200
07/07/2026 12,000 -0.3 (-2.44%) 1,200 14.43 0 0 12,300 14,100 10,500
06/07/2026 12,300 0.1 (0.82%) 201 2.47 0 0 12,200 14,000 10,400
03/07/2026 12,200 -0.1 (-0.81%) 2,900 35.39 0 0 12,300 14,100 10,500
02/07/2026 12,300 0 (0%) 11,100 136.53 0 0 12,300 14,100 10,500
01/07/2026 12,600 -0.3 (-2.33%) 17,908 219.39 0 0 12,900 14,800 11,000
30/06/2026 12,900 0 (0%) 700 9.03 0 0 12,900 14,800 11,000
29/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
24/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/06/2026 12,500 -0.3 (-2.34%) 2,000 25.73 0 0 12,800 14,700 10,900
22/06/2026 12,800 0.5 (4.07%) 100 1.28 0 0 12,300 14,100 10,500
19/06/2026 12,500 0.2 (1.63%) 4,700 57.87 0 0 12,300 14,100 10,500
18/06/2026 12,300 -0.2 (-1.6%) 400 4.92 0 0 12,500 14,300 10,700
17/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/06/2026 12,500 -0.4 (-3.1%) 1,100 13.76 0 0 12,900 14,800 11,000
12/06/2026 12,900 0.4 (3.2%) 100 1.29 0 0 12,500 14,300 10,700
11/06/2026 12,600 0 (0%) 1,400 17.55 0 0 12,600 14,400 10,800
10/06/2026 12,300 -0.3 (-2.38%) 4,100 51.63 0 0 12,600 14,400 10,800
09/06/2026 12,300 -0.7 (-5.38%) 500 6.29 0 0 13,000 14,900 11,100
08/06/2026 13,000 0 (0%) 10,400 135.2 0 0 13,000 14,900 11,100
05/06/2026 13,000 0 (0%) 1,241 16.14 0 0 13,000 14,900 11,100
04/06/2026 13,000 0.3 (2.36%) 2,000 26 0 0 12,700 14,600 10,800
03/06/2026 12,700 0 (0%) 4,400 55.88 0 0 12,700 14,600 10,800
02/06/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
01/06/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
29/05/2026 12,800 -0.3 (-2.29%) 3,400 43.28 0 0 13,100 15,000 11,200
28/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/05/2026 13,100 0.1 (0.77%) 2,100 27.49 0 0 13,000 14,900 11,100
26/05/2026 13,000 0 (0%) 1,929 25.08 0 0 13,000 14,900 11,100
25/05/2026 13,000 0 (0%) 3,100 40.3 0 0 13,000 14,900 11,100
22/05/2026 13,000 0.1 (0.78%) 2,600 33.8 0 0 12,900 14,800 11,000
21/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/05/2026 12,900 -0.2 (-1.53%) 1,000 12.9 0 0 13,100 15,000 11,200
19/05/2026 13,100 -0.1 (-0.76%) 2,417 31.68 0 0 13,200 15,100 11,300
18/05/2026 13,200 -0.4 (-2.94%) 6,000 79.2 0 0 13,600 15,600 11,600
15/05/2026 13,600 0 (0%) 2,203 29.96 0 0 13,600 15,600 11,600
14/05/2026 13,700 0 (0%) 3,900 53.2 0 0 13,700 15,700 11,700
13/05/2026 13,700 0 (0%) 6,300 86.32 0 0 13,700 15,700 11,700
12/05/2026 13,700 -0.1 (-0.72%) 3,577 48.85 0 0 13,800 15,800 11,800
11/05/2026 13,700 -0.1 (-0.72%) 1,400 19.28 0 0 13,800 15,800 11,800
08/05/2026 13,800 0 (0%) 1 0.02 0 0 13,800 15,800 11,800
07/05/2026 13,800 0 (0%) 1,000 13.8 0 0 13,800 15,800 11,800
06/05/2026 13,900 0.1 (0.72%) 2,000 27.61 0 0 13,800 15,800 11,800
05/05/2026 13,900 0.1 (0.72%) 600 8.25 0 0 13,800 15,800 11,800
04/05/2026 13,900 0 (0%) 300 4.13 0 0 13,900 15,900 11,900
29/04/2026 13,900 0.2 (1.46%) 1,100 15.24 0 0 13,700 15,700 11,700
28/04/2026 13,600 -0.2 (-1.45%) 1,200 16.43 0 0 13,800 15,800 11,800
24/04/2026 13,800 0.1 (0.73%) 100 1.38 0 0 13,700 15,700 11,700
23/04/2026 13,700 0 (0%) 900 12.33 0 0 13,700 15,700 11,700
22/04/2026 14,100 0.2 (1.44%) 1,800 24.72 0 0 13,900 15,900 11,900
21/04/2026 13,900 0 (0%) 3 0.04 0 0 13,900 15,900 11,900
20/04/2026 13,900 -1.4 (-9.15%) 9,002 125.12 0 0 15,300 17,500 13,100
17/04/2026 15,400 0 (0%) 400 6.11 0 0 15,400 17,700 13,100
16/04/2026 15,400 -0.6 (-3.75%) 100 1.54 0 0 16,000 18,400 13,600
15/04/2026 16,000 1.8 (12.68%) 100 1.6 200,000 2,800 14,200 16,300 12,100
14/04/2026 14,200 -0.1 (-0.7%) 201 2.84 0 0 14,300 16,400 12,200
13/04/2026 14,100 0.2 (1.44%) 500 7.13 200,000 2,780 13,900 15,900 11,900
10/04/2026 14,000 0.2 (1.45%) 3,200 44.46 0 0 13,800 15,800 11,800
09/04/2026 13,800 -0.4 (-2.82%) 500 6.9 0 0 14,200 16,300 12,100
08/04/2026 14,200 0.1 (0.71%) 2,400 34.08 0 0 14,100 16,200 12,000
07/04/2026 14,000 -2.1 (-13.04%) 2,300 32.47 0 0 16,100 18,500 13,700
06/04/2026 15,700 -0.9 (-5.42%) 1,600 25.82 0 0 16,600 19,000 14,200
03/04/2026 16,600 0.6 (3.75%) 1,100 18.26 0 0 16,000 18,400 13,600
02/04/2026 16,000 -0.2 (-1.23%) 600 9.61 0 0 16,200 18,600 13,800
01/04/2026 16,500 -1.2 (-6.78%) 1,516 24.52 0 0 17,700 20,300 15,100
31/03/2026 18,000 0.5 (2.86%) 5,801 102.68 0 0 17,500 20,100 14,900
30/03/2026 17,000 0.5 (3.03%) 28,887 505.42 0 0 16,500 18,900 14,100
27/03/2026 17,100 1.3 (8.23%) 53,100 873.86 0 0 15,800 18,100 13,500
26/03/2026 16,000 0.9 (5.96%) 29,915 473.18 0 0 15,100 17,300 12,900
25/03/2026 15,000 0.7 (4.9%) 23,950 360.92 0 0 14,300 16,400 12,200
24/03/2026 14,900 1.4 (10.37%) 34,950 501.03 0 0 13,500 15,500 11,500
23/03/2026 13,900 0.1 (0.72%) 3,354 45.3 0 0 13,800 15,800 11,800
20/03/2026 14,300 1.8 (14.4%) 22,800 314.59 0 0 12,500 14,300 10,700
19/03/2026 12,500 -0.5 (-3.85%) 3,188 39.96 0 0 13,000 14,900 11,100
18/03/2026 13,000 -0.6 (-4.41%) 3,600 46.97 0 0 13,600 15,600 11,600
17/03/2026 13,300 -0.3 (-2.21%) 801 10.92 0 0 13,600 15,600 11,600
16/03/2026 13,300 -0.7 (-5%) 4,919 66.73 650,000 10,400 14,000 16,100 11,900

Historical Data-ko - BSC

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