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 10,200 0 (0%) 2,000 20.5 0 0 10,200 11,200 9,200
24/09/2026 10,200 -0.1 (-0.97%) 1,202 12.26 0 0 10,300 11,300 9,300
23/09/2026 10,300 0.1 (0.98%) 19,200 195 0 0 10,200 11,200 9,200
22/09/2026 10,200 0 (0%) 14,608 149.74 0 0 10,200 11,200 9,200
21/09/2026 10,200 -0.4 (-3.77%) 49,186 506.33 0 0 10,600 11,600 9,600
18/09/2026 10,600 0.1 (0.95%) 1,115 11.93 0 0 10,500 11,500 9,500
17/09/2026 10,500 0.4 (3.96%) 55,122 577.11 0 0 10,100 11,100 9,100
16/09/2026 10,100 0 (0%) 1,350 13.64 0 0 10,100 11,100 9,100
15/09/2026 10,100 0.1 (1%) 9,900 99.31 0 0 10,000 11,000 9,000
14/09/2026 10,000 0 (0%) 14,705 147.53 0 0 10,000 11,000 9,000
11/09/2026 10,000 -0.2 (-1.96%) 18,500 184.76 0 0 10,200 11,200 9,200
10/09/2026 10,200 0.2 (2%) 12,500 124.99 0 0 10,000 11,000 9,000
09/09/2026 10,000 -0.3 (-2.91%) 11,413 114.41 0 0 10,300 11,300 9,300
08/09/2026 10,300 0 (0%) 2,200 22.11 0 0 10,300 11,300 9,300
07/09/2026 10,300 0 (0%) 5,135 51.33 0 0 10,300 11,300 9,300
04/09/2026 10,300 0 (0%) 300 3.09 0 0 10,300 11,300 9,300
03/09/2026 10,300 0.1 (0.98%) 5,308 54.31 0 0 10,200 11,200 9,200
28/08/2026 10,200 0.1 (0.99%) 13,000 130.02 0 0 10,100 11,100 9,100
27/08/2026 10,100 0 (0%) 4,100 41.71 0 0 10,100 11,100 9,100
26/08/2026 10,100 -0.1 (-0.98%) 12,700 127.9 0 0 10,200 11,200 9,200
25/08/2026 10,200 0 (0%) 6,403 64.62 0 0 10,200 11,200 9,200
24/08/2026 10,200 0 (0%) 4,900 49.7 0 0 10,200 11,200 9,200
21/08/2026 10,200 0 (0%) 1,000 10.11 0 0 10,200 11,200 9,200
20/08/2026 10,200 0.1 (0.99%) 100 1.02 0 0 10,100 11,100 9,100
19/08/2026 10,100 -0.1 (-0.98%) 3,200 32.09 0 0 10,200 11,200 9,200
18/08/2026 10,200 0.1 (0.99%) 3,000 30.08 0 0 10,100 11,100 9,100
17/08/2026 10,100 0.1 (1%) 3,101 31.22 0 0 10,000 11,000 9,000
14/08/2026 10,000 0 (0%) 20,215 202.15 0 0 10,000 11,000 9,000
13/08/2026 10,000 -0.1 (-0.99%) 12,900 129.27 0 0 10,100 11,100 9,100
12/08/2026 10,100 0 (0%) 1,309 13.21 0 0 10,100 11,100 9,100
11/08/2026 10,100 -0.1 (-0.98%) 7,219 73.55 0 0 10,200 11,200 9,200
10/08/2026 10,200 0 (0%) 4,612 47.03 0 0 10,200 11,200 9,200
07/08/2026 10,200 0.2 (2%) 14,401 144.24 0 0 10,000 11,000 9,000
06/08/2026 10,000 0 (0%) 9,800 98.5 0 0 10,000 11,000 9,000
05/08/2026 10,000 -0.2 (-1.96%) 28,050 280.48 0 0 10,200 11,200 9,200
04/08/2026 10,200 0 (0%) 40,300 406.14 0 0 10,200 11,200 9,200
03/08/2026 10,200 0.1 (0.99%) 15,452 154.99 0 0 10,100 11,100 9,100
31/07/2026 10,100 0 (0%) 16,905 167.93 0 0 10,100 11,100 9,100
30/07/2026 10,100 0.1 (1%) 13,200 133.95 0 0 10,000 11,000 9,000
29/07/2026 10,000 0 (0%) 2,900 28.74 0 0 10,000 11,000 9,000
28/07/2026 10,000 0 (0%) 2,508 24.73 0 0 10,000 11,000 9,000
27/07/2026 10,000 0 (0%) 1,701 16.87 0 0 10,000 11,000 9,000
24/07/2026 10,000 0 (0%) 10,414 104.18 0 0 10,000 11,000 9,000
23/07/2026 10,000 0.3 (3.09%) 21,600 214.33 0 0 9,700 10,600 8,800
22/07/2026 9,700 -0.1 (-1.02%) 17,500 172.72 0 0 9,800 10,700 8,900
21/07/2026 9,800 -0.3 (-2.97%) 27,200 270.5 0 0 10,100 11,100 9,100
20/07/2026 10,100 0.1 (1%) 19,600 197.82 0 0 10,000 11,000 9,000
17/07/2026 10,000 -0.2 (-1.96%) 3,114 31.44 0 0 10,200 11,200 9,200
16/07/2026 10,200 0.1 (0.99%) 10,000 101.13 0 0 10,100 11,100 9,100
15/07/2026 10,100 -0.4 (-3.81%) 9,300 95.64 0 0 10,500 11,500 9,500
14/07/2026 10,500 0.1 (0.96%) 3,300 34.18 0 0 10,400 11,400 9,400
13/07/2026 10,400 -0.3 (-2.8%) 16,600 173.45 0 0 10,700 11,700 9,700
10/07/2026 10,700 -0.3 (-2.73%) 20,400 218.79 0 0 11,000 12,100 9,900
09/07/2026 11,000 0 (0%) 5,800 63.59 0 0 11,000 12,100 9,900
08/07/2026 11,000 0 (0%) 526 5.78 0 0 11,000 12,100 9,900
07/07/2026 11,000 0 (0%) 3,800 41.8 0 0 11,000 12,100 9,900
06/07/2026 11,000 0 (0%) 4,000 43.84 0 0 11,000 12,100 9,900
03/07/2026 11,000 0 (0%) 8,603 94.63 0 0 11,000 12,100 9,900
02/07/2026 11,000 0 (0%) 3,600 39.6 0 0 11,000 12,100 9,900
01/07/2026 11,000 0 (0%) 23,400 256.09 0 0 11,000 12,100 9,900
30/06/2026 11,000 -0.1 (-0.9%) 14,100 154.81 0 0 11,100 12,200 10,000
29/06/2026 11,100 0.1 (0.91%) 27,700 304.54 0 0 11,000 12,100 9,900
26/06/2026 11,000 -0.5 (-4.35%) 41,100 457.54 0 0 11,500 12,600 10,400
25/06/2026 11,500 0.1 (0.88%) 13,140 146.83 0 0 11,400 12,500 10,300
24/06/2026 11,400 0.1 (0.88%) 15,901 182.46 0 0 11,300 12,400 10,200
23/06/2026 11,300 -0.2 (-1.74%) 2,803 31.86 0 0 11,500 12,600 10,400
22/06/2026 11,500 -0.2 (-1.71%) 4,100 46.75 0 0 11,700 12,800 10,600
19/06/2026 11,700 0.1 (0.86%) 16,400 189.78 0 0 11,600 12,700 10,500
18/06/2026 11,600 0.1 (0.87%) 10,900 127.27 0 0 11,500 12,600 10,400
17/06/2026 11,500 -0.1 (-0.86%) 6,667 75.55 0 0 11,600 12,700 10,500
16/06/2026 11,600 0.2 (1.75%) 9,800 111.98 0 0 11,400 12,500 10,300
15/06/2026 11,400 -0.3 (-2.56%) 47,900 551.02 0 0 11,700 12,800 10,600
12/06/2026 11,700 -0.1 (-0.85%) 13,700 160.4 0 0 11,800 12,900 10,700
11/06/2026 11,800 0 (0%) 2,900 34.11 0 0 11,800 12,900 10,700
10/06/2026 11,800 -0.1 (-0.84%) 23,601 276.22 0 0 11,900 13,000 10,800
09/06/2026 11,900 -0.1 (-0.83%) 19,100 225.22 0 0 12,000 13,200 10,800
08/06/2026 12,000 -0.2 (-1.64%) 14,410 173.22 0 0 12,200 13,400 11,000
05/06/2026 12,200 -0.1 (-0.81%) 27,805 340.03 0 0 12,300 13,500 11,100
04/06/2026 12,300 0.3 (2.5%) 43,350 527.52 0 0 12,000 13,200 10,800
03/06/2026 12,000 -0.1 (-0.83%) 23,505 282.95 0 0 12,100 13,300 10,900
02/06/2026 12,100 -0.2 (-1.63%) 9,400 114.23 0 0 12,300 13,500 11,100
01/06/2026 12,300 -0.2 (-1.6%) 5,401 66.5 0 0 12,500 13,700 11,300
29/05/2026 12,500 0 (0%) 6,900 86.25 0 0 12,500 13,700 11,300
28/05/2026 12,500 -0.2 (-1.57%) 11,402 142.93 0 0 12,700 13,900 11,500
27/05/2026 12,700 -0.1 (-0.78%) 1,514 19.24 0 0 12,800 14,000 11,600
26/05/2026 12,800 0.1 (0.79%) 20,310 263. 0 0 12,700 13,900 11,500
25/05/2026 13,400 0 (0%) 58,292 783.14 0 0 13,400 14,700 12,100
22/05/2026 13,400 0.1 (0.75%) 14,409 190.17 0 0 13,300 14,600 12,000
21/05/2026 13,300 0 (0%) 5,301 70.39 0 0 13,300 14,600 12,000
20/05/2026 13,300 -0.1 (-0.75%) 13,401 178.44 0 0 13,400 14,700 12,100
19/05/2026 13,400 0.1 (0.75%) 17,600 235.15 0 0 13,300 14,600 12,000
18/05/2026 13,300 0 (0%) 25,471 337.8 0 0 13,300 14,600 12,000
15/05/2026 13,300 0.1 (0.76%) 15,100 198.41 0 0 13,200 14,500 11,900
14/05/2026 13,200 -0.2 (-1.49%) 31,500 418.32 0 0 13,400 14,700 12,100
13/05/2026 13,400 -0.2 (-1.47%) 18,200 243.24 0 0 13,600 14,900 12,300
12/05/2026 13,600 0 (0%) 11,100 149.17 0 0 13,600 14,900 12,300
11/05/2026 13,600 -0.1 (-0.73%) 5,235 70.78 0 0 13,700 15,000 12,400
08/05/2026 13,700 0.1 (0.74%) 10,300 139.41 0 0 13,600 14,900 12,300
07/05/2026 13,600 -0.1 (-0.73%) 33,102 450.69 0 0 13,700 15,000 12,400
06/05/2026 13,700 0 (0%) 17,305 235.67 0 0 13,700 15,000 12,400
05/05/2026 13,700 0 (0%) 7,500 102.01 0 0 13,700 15,000 12,400
04/05/2026 13,700 0 (0%) 12,000 164.65 0 0 13,700 15,000 12,400
29/04/2026 13,700 0 (0%) 23,700 324.48 0 0 13,700 15,000 12,400
28/04/2026 13,700 -0.2 (-1.44%) 16,903 234.11 0 0 13,900 15,200 12,600
24/04/2026 13,900 0.1 (0.72%) 37,829 528.32 0 0 13,800 15,100 12,500
23/04/2026 13,800 -0.3 (-2.13%) 30,902 431.38 0 0 14,100 15,500 12,700
22/04/2026 14,100 0 (0%) 17,900 252.11 0 0 14,100 15,500 12,700
21/04/2026 14,100 -0.2 (-1.4%) 53,201 757.81 0 0 14,300 15,700 12,900
20/04/2026 14,300 0.3 (2.14%) 22,900 326.84 0 0 14,000 15,400 12,600
17/04/2026 14,000 -0.6 (-4.11%) 30,506 434.24 0 0 14,600 16,000 13,200
16/04/2026 14,600 0.1 (0.69%) 31,215 454.9 0 0 14,500 15,900 13,100
15/04/2026 14,500 -0.1 (-0.68%) 39,110 567.57 0 0 14,600 16,000 13,200
14/04/2026 14,600 -0.2 (-1.35%) 19,302 283.04 0 0 14,800 16,200 13,400
13/04/2026 14,800 0.2 (1.37%) 20,100 297.03 0 0 14,600 16,000 13,200
10/04/2026 14,600 0 (0%) 19,600 286.32 0 0 14,600 16,000 13,200
09/04/2026 14,600 -0.1 (-0.68%) 47,357 689.87 0 0 14,700 16,100 13,300
08/04/2026 14,700 -0.3 (-2%) 173,300 2,545.14 0 0 15,000 16,500 13,500
07/04/2026 15,000 -0.2 (-1.32%) 25,302 381.77 0 0 15,200 16,700 13,700
06/04/2026 15,200 0 (0%) 12,350 186.22 0 0 15,200 16,700 13,700
03/04/2026 15,200 0 (0%) 51,942 788.04 0 0 15,200 16,700 13,700
02/04/2026 15,200 0.1 (0.66%) 28,117 427.14 0 0 15,100 16,600 13,600
01/04/2026 15,100 -0.6 (-3.82%) 128,171 1,966.4 0 0 15,700 17,200 14,200
31/03/2026 15,700 -0.2 (-1.26%) 84,760 1,339.93 0 0 15,900 17,400 14,400
30/03/2026 15,900 0.1 (0.63%) 61,715 978.9 0 0 15,800 17,300 14,300
27/03/2026 15,800 0.2 (1.28%) 89,811 1,423.53 0 0 15,600 17,100 14,100
26/03/2026 15,600 -0.4 (-2.5%) 54,139 853.25 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.8 (5.26%) 161,439 2,524.7 0 0 15,200 16,700 13,700

Historical Data-ko - BSC

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