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 8,800 0 (0%) 4,100 34.85 0 0 8,800 9,600 8,000
29/10/2026 8,800 -0.1 (-1.12%) 900 7.55 0 0 8,900 9,700 8,100
28/10/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,700 8,100
27/10/2026 8,900 0 (0%) 200 1.74 0 0 8,900 9,700 8,100
26/10/2026 8,900 0 (0%) 2,340 20.76 0 0 8,900 9,700 8,100
23/10/2026 8,900 0.2 (2.3%) 1,300 11.43 0 0 8,700 9,500 7,900
22/10/2026 8,700 -0.2 (-2.25%) 3,600 31.37 0 0 8,900 9,700 8,100
21/10/2026 8,900 -0.1 (-1.11%) 1,500 13.34 0 0 9,000 9,900 8,100
20/10/2026 9,000 0.3 (3.45%) 2,500 21.81 0 0 8,700 9,500 7,900
19/10/2026 8,700 0.1 (1.16%) 4,400 38.14 0 0 8,600 9,400 7,800
16/10/2026 8,600 -0.3 (-3.37%) 6,402 55.86 0 0 8,900 9,700 8,100
15/10/2026 8,900 0 (0%) 5,300 47.17 0 0 8,900 9,700 8,100
14/10/2026 8,900 0 (0%) 1,100 9.79 0 0 8,900 9,700 8,100
13/10/2026 8,900 0.3 (3.49%) 1,800 16.02 0 0 8,600 9,400 7,800
12/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/10/2026 8,600 -0.3 (-3.37%) 5,000 43.77 0 0 8,900 9,700 8,100
08/10/2026 8,900 0 (0%) 7,100 63.62 0 0 8,900 9,700 8,100
07/10/2026 8,900 0.3 (3.49%) 2,300 20.5 0 0 8,600 9,400 7,800
06/10/2026 8,600 -0.1 (-1.15%) 6,600 56.92 0 0 8,700 9,500 7,900
05/10/2026 8,700 -0.2 (-2.25%) 10,401 92.97 0 0 8,900 9,700 8,100
02/10/2026 8,900 -0.1 (-1.11%) 3,801 33.9 0 0 9,000 9,900 8,100
01/10/2026 9,000 -0.1 (-1.1%) 3,700 33.4 0 0 9,100 10,000 8,200
30/09/2026 9,100 -0.1 (-1.09%) 1,120 10.14 0 0 9,200 10,100 8,300
29/09/2026 9,200 0.2 (2.22%) 5,862 53.53 0 0 9,000 9,900 8,100
28/09/2026 9,000 -0.1 (-1.1%) 4,100 36.86 0 0 9,100 10,000 8,200
25/09/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,000 8,200
24/09/2026 9,100 0.1 (1.11%) 1,201 10.92 0 0 9,000 9,900 8,100
23/09/2026 9,000 -0.2 (-2.17%) 22,100 200.92 0 0 9,200 10,100 8,300
22/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
21/09/2026 9,200 -0.1 (-1.08%) 2,003 17.82 0 0 9,300 10,200 8,400
18/09/2026 9,300 0.3 (3.33%) 1,300 11.73 0 0 9,000 9,900 8,100
17/09/2026 9,000 -0.1 (-1.1%) 24,710 211.33 0 0 9,100 10,000 8,200
16/09/2026 9,100 -0.1 (-1.09%) 4,600 41.85 0 0 9,200 10,100 8,300
15/09/2026 9,200 0 (0%) 4,200 38.19 0 0 9,200 10,100 8,300
14/09/2026 9,200 -0.1 (-1.08%) 3,902 36. 0 0 9,300 10,200 8,400
11/09/2026 9,300 0 (0%) 703 6.53 0 0 9,300 10,200 8,400
10/09/2026 9,300 0 (0%) 2,868 26.51 0 0 9,300 10,200 8,400
09/09/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
08/09/2026 9,300 0 (0%) 8,001 74.37 0 0 9,300 10,200 8,400
07/09/2026 9,300 0 (0%) 501 4.57 0 0 9,300 10,200 8,400
04/09/2026 9,300 0.2 (2.2%) 6,602 60.65 0 0 9,100 10,000 8,200
03/09/2026 9,100 -0.1 (-1.09%) 14,810 134.95 0 0 9,200 10,100 8,300
28/08/2026 9,200 0 (0%) 801 7.37 0 0 9,200 10,100 8,300
27/08/2026 9,200 0.1 (1.1%) 251 2.31 0 0 9,100 10,000 8,200
26/08/2026 9,100 -0.3 (-3.19%) 15,800 144.84 0 0 9,400 10,300 8,500
25/08/2026 9,400 0 (0%) 9,202 84.14 0 0 9,400 10,300 8,500
24/08/2026 9,400 0 (0%) 26,300 239.67 0 0 9,400 10,300 8,500
21/08/2026 9,400 -0.1 (-1.05%) 14,600 137.18 0 0 9,500 10,400 8,600
20/08/2026 9,500 0 (0%) 4,400 41.56 0 0 9,500 10,400 8,600
19/08/2026 9,500 -0.4 (-4.04%) 10,512 99.89 0 0 9,900 10,800 9,000
18/08/2026 9,900 0.4 (4.21%) 163 1.64 0 0 9,500 10,400 8,600
17/08/2026 9,500 0.2 (2.15%) 16,404 161.08 0 0 9,300 10,200 8,400
14/08/2026 9,300 0 (0%) 1,672 15.45 0 0 9,300 10,200 8,400
13/08/2026 9,300 0 (0%) 5,400 50.19 0 0 9,300 10,200 8,400
12/08/2026 9,300 0 (0%) 9,501 88.41 0 0 9,300 10,200 8,400
11/08/2026 9,300 -0.2 (-2.11%) 7,501 69.8 0 0 9,500 10,400 8,600
10/08/2026 9,500 0.2 (2.15%) 3,100 29.42 0 0 9,300 10,200 8,400
07/08/2026 9,300 0 (0%) 19,301 178.8 0 0 9,300 10,200 8,400
06/08/2026 9,300 -0.2 (-2.11%) 13,200 122.81 0 0 9,500 10,400 8,600
05/08/2026 9,500 -0.1 (-1.04%) 13,801 128.54 0 0 9,600 10,500 8,700
04/08/2026 9,600 0 (0%) 6,014 55.96 0 0 9,600 10,500 8,700
03/08/2026 9,600 0 (0%) 8,301 80.11 0 0 9,600 10,500 8,700
31/07/2026 9,600 0.2 (2.13%) 7,330 67.84 0 0 9,400 10,300 8,500
30/07/2026 9,400 0 (0%) 5 0.05 0 0 9,400 10,300 8,500
29/07/2026 9,400 0 (0%) 8,600 79.94 0 0 9,400 10,300 8,500
28/07/2026 9,400 0 (0%) 31 0.26 0 0 9,400 10,300 8,500
27/07/2026 9,400 0 (0%) 5 0.04 0 0 9,400 10,300 8,500
24/07/2026 9,400 0 (0%) 11 0.1 0 0 9,400 10,300 8,500
23/07/2026 9,400 0 (0%) 3,100 28.24 0 0 9,400 10,300 8,500
22/07/2026 9,400 -0.1 (-1.05%) 8,201 74.66 0 0 9,500 10,400 8,600
21/07/2026 9,500 0 (0%) 6,702 59.9 0 0 9,500 10,400 8,600
20/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
17/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/07/2026 9,500 0 (0%) 11,200 100.06 0 0 9,500 10,400 8,600
15/07/2026 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 9,900 8,100
14/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/07/2026 9,000 -0.4 (-4.26%) 7,100 63.97 0 0 9,400 10,300 8,500
10/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
09/07/2026 9,400 -0.1 (-1.05%) 5,000 47 0 0 9,500 10,400 8,600
08/07/2026 9,500 0 (0%) 5,310 49.79 0 0 9,500 10,400 8,600
07/07/2026 9,500 -0.1 (-1.04%) 7,800 74.1 0 0 9,600 10,500 8,700
06/07/2026 9,600 0 (0%) 4,003 38.43 0 0 9,600 10,500 8,700
03/07/2026 9,600 0 (0%) 2,500 23.67 0 0 9,600 10,500 8,700
02/07/2026 9,600 -0.1 (-1.03%) 5,003 45.23 0 0 9,700 10,600 8,800
01/07/2026 9,700 0 (0%) 11 0.11 0 0 9,700 10,600 8,800
30/06/2026 9,700 0 (0%) 15,400 149.3 0 0 9,700 10,600 8,800
29/06/2026 9,700 0 (0%) 1,308 12.64 0 0 9,700 10,600 8,800
26/06/2026 9,700 0 (0%) 1,000 9.71 0 0 9,700 10,600 8,800
25/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
24/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
23/06/2026 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
22/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
19/06/2026 9,700 0 (0%) 12 0.12 0 0 9,700 10,600 8,800
18/06/2026 9,700 -0.1 (-1.02%) 5,021 48.7 0 0 9,800 10,700 8,900
17/06/2026 9,800 0.3 (3.16%) 200 1.92 0 0 9,500 10,400 8,600
16/06/2026 9,500 0 (0%) 608 5.78 0 0 9,500 10,400 8,600
15/06/2026 9,500 -0.2 (-2.06%) 6,400 61.06 0 0 9,700 10,600 8,800
12/06/2026 9,700 0 (0%) 800 7.66 0 0 9,700 10,600 8,800
11/06/2026 9,700 0 (0%) 1,100 10.67 0 0 9,700 10,600 8,800
10/06/2026 9,700 0.4 (4.3%) 102 0.99 0 0 9,300 10,200 8,400
09/06/2026 9,300 -0.5 (-5.1%) 7,000 64.9 0 0 9,800 10,700 8,900
08/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
05/06/2026 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 10,800 9,000
04/06/2026 9,900 0 (0%) 1,300 12.87 0 0 9,900 10,800 9,000
03/06/2026 9,900 0 (0%) 5 0.05 0 0 9,900 10,800 9,000
02/06/2026 9,900 0.3 (3.13%) 61,203 563.41 0 0 9,600 10,500 8,700
01/06/2026 9,600 -0.2 (-2.04%) 300 2.88 0 0 9,800 10,700 8,900
29/05/2026 9,800 0 (0%) 11 0.1 0 0 9,800 10,700 8,900
28/05/2026 9,800 -0.1 (-1.01%) 201 1.97 0 0 9,900 10,800 9,000
27/05/2026 9,900 0 (0%) 101 1. 0 0 9,900 10,800 9,000
26/05/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
25/05/2026 9,900 0 (0%) 2,023 20.03 0 0 9,900 10,800 9,000
22/05/2026 9,900 0.2 (2.06%) 6,902 67.59 0 0 9,700 10,600 8,800
21/05/2026 9,700 -0.2 (-2.02%) 3,521 34.64 0 0 9,900 10,800 9,000
20/05/2026 9,900 -0.1 (-1%) 10,500 103.95 0 0 10,000 11,000 9,000
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/05/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
15/05/2026 10,000 0 (0%) 300 3.08 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 26 0.25 0 0 10,000 11,000 9,000
13/05/2026 10,000 0.3 (3.09%) 2,322 22.56 0 0 9,700 10,600 8,800
12/05/2026 9,700 0 (0%) 8,500 82.45 0 0 9,700 10,600 8,800
11/05/2026 9,700 -0.2 (-2.02%) 965 9.31 0 0 9,900 10,800 9,000
08/05/2026 9,900 0 (0%) 5,201 51.49 0 0 9,900 10,800 9,000
07/05/2026 9,900 0 (0%) 7,900 78.21 0 0 9,900 10,800 9,000
06/05/2026 9,900 0 (0%) 5,500 54.46 0 0 9,900 10,800 9,000
05/05/2026 9,900 0 (0%) 27,710 275 0 0 9,900 10,800 9,000
04/05/2026 9,900 0 (0%) 20,850 206.07 0 0 9,900 10,800 9,000

Historical Data-ko - BSC

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