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
25/09/2026 8,700 -0.1 (-1.14%) 7,719 66.43 0 0 8,800 9,600 8,000
24/09/2026 8,800 0.2 (2.33%) 44,541 381.59 0 0 8,600 9,400 7,800
23/09/2026 8,600 0.1 (1.18%) 7,919 67.42 0 0 8,500 9,300 7,700
22/09/2026 8,500 0.1 (1.19%) 45,718 379.02 0 0 8,400 9,200 7,600
21/09/2026 8,400 -0.1 (-1.18%) 45,413 376.52 0 0 8,500 9,300 7,700
18/09/2026 8,500 -0.3 (-3.41%) 35,130 296.05 0 0 8,800 9,600 8,000
17/09/2026 8,800 0.1 (1.15%) 35,710 306.9 0 0 8,700 9,500 7,900
16/09/2026 8,700 0 (0%) 5,130 44.16 0 0 8,700 9,500 7,900
15/09/2026 8,700 0.1 (1.16%) 5,206 44.67 0 0 8,600 9,400 7,800
14/09/2026 8,600 -0.3 (-3.37%) 17,330 150.02 0 0 8,900 9,700 8,100
11/09/2026 8,900 -0.2 (-2.2%) 37,651 330.35 0 0 9,100 10,000 8,200
10/09/2026 9,100 -0.2 (-2.15%) 33,500 298.48 0 0 9,300 10,200 8,400
09/09/2026 9,300 0.4 (4.49%) 51,220 462.74 0 0 8,900 9,700 8,100
08/09/2026 8,900 -0.9 (-9.18%) 57,246 516.3 0 0 9,800 10,700 8,900
07/09/2026 9,800 0.3 (3.16%) 9,857 95.35 0 0 9,500 10,400 8,600
04/09/2026 9,500 -0.4 (-4.04%) 33,579 324.77 0 0 9,900 10,800 9,000
03/09/2026 9,900 -0.1 (-1%) 8,180 80.26 0 0 10,000 11,000 9,000
28/08/2026 10,000 0 (0%) 24,631 244.76 0 0 10,000 11,000 9,000
27/08/2026 10,000 0 (0%) 7,588 75.43 0 0 10,000 11,000 9,000
26/08/2026 10,000 -0.1 (-0.99%) 19,355 193.54 0 0 10,100 11,100 9,100
25/08/2026 10,100 -0.1 (-0.98%) 9,857 99.3 0 0 10,200 11,200 9,200
24/08/2026 10,200 -0.3 (-2.86%) 20,383 209.36 0 0 10,500 11,500 9,500
21/08/2026 10,500 0.3 (2.94%) 42,502 431.34 0 0 10,200 11,200 9,200
20/08/2026 10,200 0 (0%) 38,331 379.01 0 0 10,200 11,200 9,200
19/08/2026 10,200 -0.1 (-0.97%) 12,201 122.74 0 0 10,300 11,300 9,300
18/08/2026 10,300 -0.1 (-0.96%) 18,029 184.9 0 0 10,400 11,400 9,400
17/08/2026 10,400 0 (0%) 5,670 58.62 0 0 10,400 11,400 9,400
14/08/2026 10,400 0.2 (1.96%) 42,889 446.33 0 0 10,200 11,200 9,200
13/08/2026 10,200 -0.2 (-1.92%) 4,356 44.99 0 0 10,400 11,400 9,400
12/08/2026 10,400 -0.1 (-0.95%) 8,504 87.4 0 0 10,500 11,500 9,500
11/08/2026 10,500 0 (0%) 11,657 121.75 0 0 10,500 11,500 9,500
10/08/2026 10,500 0.2 (1.94%) 22,378 232.24 0 0 10,300 11,300 9,300
07/08/2026 10,300 0 (0%) 19,380 200.07 0 0 10,300 11,300 9,300
06/08/2026 10,300 -0.1 (-0.96%) 4,213 43.39 0 0 10,400 11,400 9,400
05/08/2026 10,400 -0.2 (-1.89%) 3,400 35.46 0 0 10,600 11,600 9,600
04/08/2026 10,600 0.1 (0.95%) 55,594 563.57 0 0 10,500 11,500 9,500
03/08/2026 10,500 0.2 (1.94%) 10,961 113.22 0 0 10,300 11,300 9,300
31/07/2026 10,300 -0.1 (-0.96%) 12,562 124.93 0 0 10,400 11,400 9,400
30/07/2026 10,400 0.3 (2.97%) 80,350 809.05 0 0 10,100 11,100 9,100
29/07/2026 10,100 0 (0%) 27,300 275.23 0 0 10,100 11,100 9,100
28/07/2026 10,100 0.1 (1%) 45,375 456.85 0 0 10,000 11,000 9,000
27/07/2026 10,000 -0.3 (-2.91%) 10,400 106.19 0 0 10,300 11,300 9,300
24/07/2026 10,300 0.1 (0.98%) 20,713 211.49 0 0 10,200 11,200 9,200
23/07/2026 10,200 -0.7 (-6.42%) 3,370 34.76 0 0 10,900 11,900 9,900
22/07/2026 10,900 0 (0%) 2,200 24 0 0 10,900 11,900 9,900
21/07/2026 10,900 -0.2 (-1.8%) 2,673 28.53 0 0 11,100 12,200 10,000
20/07/2026 11,100 -0.2 (-1.77%) 4,222 46.2 0 0 11,300 12,400 10,200
17/07/2026 11,300 -0.1 (-0.88%) 52,302 569.72 0 0 11,400 12,500 10,300
16/07/2026 11,400 0 (0%) 14,562 161.77 0 0 11,400 12,500 10,300
15/07/2026 11,400 -0.6 (-5%) 6,300 72 0 0 12,000 13,200 10,800
14/07/2026 12,000 0.2 (1.69%) 38,500 442.61 0 0 11,800 12,900 10,700
13/07/2026 11,800 -0.2 (-1.67%) 2,900 33.64 0 0 12,000 13,200 10,800
10/07/2026 12,000 0 (0%) 18,484 214.26 0 0 12,000 13,200 10,800
09/07/2026 12,000 -0.3 (-2.44%) 19,307 224.02 0 0 12,300 13,500 11,100
08/07/2026 12,300 0 (0%) 36,101 425.28 0 0 12,300 13,500 11,100
07/07/2026 12,300 0.3 (2.5%) 29,299 351.19 0 0 12,000 13,200 10,800
06/07/2026 12,000 -0.3 (-2.44%) 800 9.66 0 0 12,300 13,500 11,100
03/07/2026 12,300 0.1 (0.82%) 3,546 43.28 0 0 12,200 13,400 11,000
02/07/2026 12,200 0 (0%) 22,571 275.27 0 0 12,200 13,400 11,000
01/07/2026 12,200 -0.2 (-1.61%) 9,325 114.21 0 0 12,400 13,600 11,200
30/06/2026 12,400 -0.1 (-0.8%) 1,308 16.23 0 0 12,500 13,700 11,300
29/06/2026 12,500 0 (0%) 25,271 305.74 0 0 12,500 13,700 11,300
26/06/2026 12,500 0 (0%) 959 11.78 0 0 12,500 13,700 11,300
25/06/2026 12,500 0 (0%) 14,031 173.89 0 0 12,500 13,700 11,300
24/06/2026 12,500 0.2 (1.63%) 8,159 100.21 0 0 12,300 13,500 11,100
23/06/2026 13,500 0.1 (0.75%) 28,642 386.98 0 0 13,400 14,700 12,100
22/06/2026 13,400 0 (0%) 1,219 16.35 0 0 13,400 14,700 12,100
19/06/2026 13,400 0 (0%) 7,271 97.32 0 0 13,400 14,700 12,100
18/06/2026 13,400 -0.1 (-0.74%) 7,667 102.53 0 0 13,500 14,800 12,200
17/06/2026 13,500 -0.1 (-0.74%) 4,404 59.71 0 0 13,600 14,900 12,300
16/06/2026 13,600 0 (0%) 1,764 24.01 0 0 13,600 14,900 12,300
15/06/2026 13,600 0.2 (1.49%) 4,884 65.38 0 0 13,400 14,700 12,100
12/06/2026 13,400 -0.1 (-0.74%) 54,300 717.47 0 0 13,500 14,800 12,200
11/06/2026 13,500 -0.5 (-3.57%) 21,623 293.85 0 0 14,000 15,400 12,600
10/06/2026 14,000 0 (0%) 22,201 310.98 0 0 14,000 15,400 12,600
09/06/2026 14,000 0.5 (3.7%) 61,128 828.67 0 0 13,500 14,800 12,200
08/06/2026 13,500 -0.1 (-0.74%) 7,826 104.79 0 0 13,600 14,900 12,300
05/06/2026 13,600 0 (0%) 902 12.19 0 0 13,600 14,900 12,300
04/06/2026 13,600 0 (0%) 6,100 82.63 0 0 13,600 14,900 12,300
03/06/2026 13,600 0 (0%) 11,128 149.99 0 0 13,600 14,900 12,300
02/06/2026 13,600 -0.1 (-0.73%) 5,901 79.81 0 0 13,700 15,000 12,400
01/06/2026 13,700 -0.1 (-0.72%) 16,272 218.31 0 0 13,800 15,100 12,500
29/05/2026 13,800 0 (0%) 2,200 30.25 0 0 13,800 15,100 12,500
28/05/2026 13,800 -0.1 (-0.72%) 1,710 23.68 0 0 13,900 15,200 12,600
27/05/2026 13,900 0 (0%) 23,022 314.33 0 0 13,900 15,200 12,600
26/05/2026 13,900 0 (0%) 10,811 148.12 0 0 13,900 15,200 12,600
25/05/2026 13,900 -0.1 (-0.71%) 9,166 126.93 0 0 14,000 15,400 12,600
22/05/2026 14,000 -0.2 (-1.41%) 15,771 216.76 0 0 14,200 15,600 12,800
21/05/2026 14,200 -0.1 (-0.7%) 15,810 217.07 0 0 14,300 15,700 12,900
20/05/2026 14,300 -0.1 (-0.69%) 18,309 253.41 0 0 14,400 15,800 13,000
19/05/2026 14,400 0.1 (0.7%) 9,656 137.58 0 0 14,300 15,700 12,900
18/05/2026 14,300 -0.1 (-0.69%) 7,371 104.72 0 0 14,400 15,800 13,000
15/05/2026 14,400 -0.1 (-0.69%) 19,062 271.18 0 0 14,500 15,900 13,100
14/05/2026 14,500 0 (0%) 9,094 129.86 0 0 14,500 15,900 13,100
13/05/2026 14,500 -0.1 (-0.68%) 23,447 329.81 0 0 14,600 16,000 13,200
12/05/2026 14,600 0.4 (2.82%) 10,820 154.02 0 0 14,200 15,600 12,800
11/05/2026 14,200 -0.3 (-2.07%) 15,121 219.65 0 0 14,500 15,900 13,100
08/05/2026 14,500 -0.2 (-1.36%) 11,300 162.61 0 0 14,700 16,100 13,300
07/05/2026 14,700 0.1 (0.68%) 4,668 68.1 0 0 14,600 16,000 13,200
06/05/2026 14,600 -0.1 (-0.68%) 13,029 183.39 0 0 14,700 16,100 13,300
05/05/2026 14,700 -0.1 (-0.68%) 2,854 41.7 0 0 14,800 16,200 13,400
04/05/2026 14,800 0.3 (2.07%) 22,520 323.42 0 0 14,500 15,900 13,100
29/04/2026 14,500 -0.1 (-0.68%) 5,226 75.77 0 0 14,600 16,000 13,200
28/04/2026 14,600 -0.1 (-0.68%) 10,602 151.64 0 0 14,700 16,100 13,300
24/04/2026 14,700 0 (0%) 11,558 168.67 0 0 14,700 16,100 13,300
23/04/2026 14,700 -0.1 (-0.68%) 26,373 382.63 0 0 14,800 16,200 13,400
22/04/2026 14,800 0.1 (0.68%) 2,515 37.17 0 0 14,700 16,100 13,300
21/04/2026 14,700 -0.2 (-1.34%) 12,033 176.44 0 0 14,900 16,300 13,500
20/04/2026 14,900 -0.1 (-0.67%) 20,290 294.19 0 0 15,000 16,500 13,500
17/04/2026 15,000 0.3 (2.04%) 9,094 132.7 0 0 14,700 16,100 13,300
16/04/2026 14,700 -0.5 (-3.29%) 11,601 171.47 0 0 15,200 16,700 13,700
15/04/2026 15,200 0.2 (1.33%) 6,205 94.36 0 0 15,000 16,500 13,500
14/04/2026 15,000 -0.2 (-1.32%) 4,519 67.59 0 0 15,200 16,700 13,700
13/04/2026 15,200 -0.1 (-0.65%) 9,267 139.14 0 0 15,300 16,800 13,800
10/04/2026 15,300 0 (0%) 25,117 377.86 0 0 15,300 16,800 13,800
09/04/2026 15,300 0 (0%) 24,100 362.47 0 0 15,300 16,800 13,800
08/04/2026 15,300 0.5 (3.38%) 13,512 203.83 0 0 14,800 16,200 13,400
07/04/2026 14,800 0 (0%) 3,008 44.47 0 0 14,800 16,200 13,400
06/04/2026 14,800 -0.1 (-0.67%) 18,453 273.66 0 0 14,900 16,300 13,500
03/04/2026 14,900 -0.1 (-0.67%) 6,414 95.88 0 0 15,000 16,500 13,500
02/04/2026 15,000 -0.4 (-2.6%) 8,407 126.29 0 0 15,400 16,900 13,900
01/04/2026 15,400 0.5 (3.36%) 20,267 306.47 0 0 14,900 16,300 13,500
31/03/2026 14,900 -0.9 (-5.7%) 8,649 129.86 0 0 15,800 17,300 14,300
30/03/2026 15,800 -0.2 (-1.25%) 23,688 359.28 0 0 16,000 17,600 14,400
27/03/2026 16,000 0.6 (3.9%) 22,115 341.31 0 0 15,400 16,900 13,900

Historical Data-ko - BSC

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