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
12/06/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
11/06/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
10/06/2026 11,250 0.5 (4.65%) 500 5.44 0 0 10,750 11,500 10,000
09/06/2026 10,750 0.05 (0.47%) 200 2.15 0 0 10,700 11,400 9,960
08/06/2026 10,700 -0.1 (-0.93%) 1,600 17.04 0 0 10,800 11,550 10,050
05/06/2026 10,800 -0.65 (-5.68%) 7,400 81.15 0 0 11,450 12,250 10,650
04/06/2026 11,450 -0.05 (-0.43%) 500 5.73 0 0 11,500 12,300 10,700
03/06/2026 11,500 -0.45 (-3.77%) 800 9.33 2,352,132 29,989.68 11,950 12,750 11,150
02/06/2026 11,950 -0.65 (-5.16%) 2,700 32.37 65,698 851.31 12,600 13,450 11,750
01/06/2026 12,600 0 (0%) 100 1.26 3,787,207 49,073.57 12,600 13,450 11,750
29/05/2026 12,600 0 (0%) 5,000 63 4,665,301 59,909.54 12,600 13,450 11,750
28/05/2026 12,600 0 (0%) 2,000 25.2 0 0 12,600 13,450 11,750
27/05/2026 12,600 0 (0%) 53,200 670.32 3,584,120 47,926.85 12,600 13,450 11,750
26/05/2026 12,600 0 (0%) 1,700 21.41 0 0 12,600 13,450 11,750
25/05/2026 12,600 0.1 (0.8%) 64,000 800.12 0 0 12,500 13,350 11,650
22/05/2026 12,500 0 (0%) 18,600 232.15 0 0 12,500 13,350 11,650
21/05/2026 12,500 -0.1 (-0.79%) 6,900 85.3 0 0 12,600 13,450 11,750
20/05/2026 12,600 0.1 (0.8%) 56,700 712.3 0 0 12,500 13,350 11,650
19/05/2026 12,500 0 (0%) 32,900 409.05 0 0 12,500 13,350 11,650
18/05/2026 12,500 -0.1 (-0.79%) 33,900 414.46 0 0 12,600 13,450 11,750
15/05/2026 12,600 0.8 (6.78%) 230,000 2,813.15 0 0 11,800 12,600 11,000
14/05/2026 11,800 0 (0%) 106,900 1,261.41 0 0 11,800 12,600 11,000
13/05/2026 11,800 0.3 (2.61%) 32,700 382.58 0 0 11,500 12,300 10,700
12/05/2026 11,500 0 (0%) 43,600 506.17 0 0 11,500 12,300 10,700
11/05/2026 11,500 0.2 (1.77%) 59,300 682.15 0 0 11,300 12,050 10,550
08/05/2026 11,300 0 (0%) 10,000 113.01 0 0 11,300 12,050 10,550
07/05/2026 11,300 -0.05 (-0.44%) 11,200 126.59 0 0 11,350 12,100 10,600
06/05/2026 11,350 -0.05 (-0.44%) 13,100 148.84 0 0 11,400 12,150 10,650
05/05/2026 11,400 0 (0%) 21,300 242.32 0 0 11,400 12,150 10,650
04/05/2026 11,400 0 (0%) 10,200 116.29 267,393 3,034.91 11,400 12,150 10,650
29/04/2026 11,400 0 (0%) 5,400 61.7 0 0 11,400 12,150 10,650
28/04/2026 11,400 0.25 (2.24%) 4,700 53.85 0 0 11,150 11,900 10,400
24/04/2026 11,150 -0.2 (-1.76%) 13,000 146.31 0 0 11,350 12,100 10,600
23/04/2026 11,350 -0.05 (-0.44%) 10,800 120.36 441,800 5,367.87 11,400 12,150 10,650
22/04/2026 11,400 0.6 (5.56%) 49,300 549.11 0 0 10,800 11,550 10,050
21/04/2026 10,800 -0.05 (-0.46%) 16,100 177.99 0 0 10,850 11,600 10,100
20/04/2026 10,850 0.45 (4.33%) 200 2.13 0 0 10,400 11,100 9,680
17/04/2026 10,400 -0.5 (-4.59%) 500 5.2 0 0 10,900 11,650 10,150
16/04/2026 10,900 -0.05 (-0.46%) 200 2.13 0 0 10,950 11,700 10,200
15/04/2026 10,950 0 (0%) 9,000 98.45 55,300 608.3 10,950 11,700 10,200
14/04/2026 10,950 0.1 (0.92%) 10,900 119.3 257,167 2,828.84 10,850 11,600 10,100
13/04/2026 10,850 -0.05 (-0.46%) 57,800 635.26 0 0 10,900 11,650 10,150
10/04/2026 10,900 0 (0%) 300 3.17 0 0 10,900 11,650 10,150
09/04/2026 10,900 0 (0%) 900 9.51 0 0 10,900 11,650 10,150
08/04/2026 10,900 0.1 (0.93%) 100 1.09 0 0 10,800 11,550 10,050
07/04/2026 10,800 0 (0%) 24,200 260.86 0 0 10,800 11,550 10,050
06/04/2026 10,800 0 (0%) 4,400 47.29 0 0 10,800 11,550 10,050
03/04/2026 10,800 0 (0%) 0 0 535,000 5,885 10,800 11,550 10,050
02/04/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
01/04/2026 10,800 0 (0%) 1,800 18.54 0 0 10,800 11,550 10,050
31/03/2026 10,800 -0.1 (-0.92%) 100 1.08 0 0 10,900 11,650 10,150
30/03/2026 10,900 0.55 (5.31%) 500 5.47 0 0 10,350 11,050 9,630
27/03/2026 10,350 -0.6 (-5.48%) 100 1.04 0 0 10,950 11,700 10,200
26/03/2026 10,950 0 (0%) 100 1.1 0 0 10,950 11,700 10,200
25/03/2026 10,950 0 (0%) 600 6.51 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.1 (0.92%) 105,400 1,151.05 0 0 10,850 11,600 10,100
23/03/2026 10,850 -0.15 (-1.36%) 37,500 404.24 0 0 11,000 11,750 10,250
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
18/03/2026 11,000 0.3 (2.8%) 6,600 71.2 0 0 10,700 11,400 9,960
17/03/2026 10,700 0.05 (0.47%) 29,000 310.25 0 0 10,650 11,350 9,910
16/03/2026 10,650 0 (0%) 6,800 72.33 0 0 10,650 11,350 9,910
13/03/2026 10,650 0.1 (0.95%) 5,000 53.23 0 0 10,550 11,250 9,820
12/03/2026 10,550 0 (0%) 6,200 65.41 0 0 10,550 11,250 9,820
11/03/2026 10,550 0.05 (0.48%) 37,300 391.66 108,740 1,196.14 10,500 11,200 9,770
10/03/2026 10,500 0.5 (5%) 1,800 18.73 0 0 10,000 10,700 9,300
09/03/2026 10,000 -0.55 (-5.21%) 1,300 13.16 0 0 10,550 11,250 9,820
06/03/2026 10,550 0.15 (1.44%) 500 5.28 0 0 10,400 11,100 9,680
05/03/2026 10,400 -0.1 (-0.95%) 100 1.04 0 0 10,500 11,200 9,770
04/03/2026 10,500 -0.1 (-0.94%) 200 2.1 0 0 10,600 11,300 9,860
03/03/2026 10,600 0 (0%) 200 2.12 0 0 10,600 11,300 9,860
02/03/2026 10,600 0.2 (1.92%) 1,100 11.44 0 0 10,400 11,100 9,680
27/02/2026 10,400 0.05 (0.48%) 200 2.13 0 0 10,350 11,050 9,630
26/02/2026 10,350 -0.3 (-2.82%) 500 5.23 0 0 10,650 11,350 9,910
25/02/2026 10,650 0 (0%) 2,300 23.8 0 0 10,650 11,350 9,910
24/02/2026 10,650 -0.15 (-1.39%) 5,100 53.84 0 0 10,800 11,550 10,050
23/02/2026 10,800 -0.05 (-0.46%) 100 1.08 0 0 10,850 11,600 10,100
13/02/2026 10,850 0.45 (4.33%) 200 2.14 0 0 10,400 11,100 9,680
12/02/2026 10,400 -0.1 (-0.95%) 1,400 14.95 0 0 10,500 11,200 9,770
11/02/2026 10,500 0.15 (1.45%) 200 2.11 0 0 10,350 11,050 9,630
10/02/2026 10,350 0 (0%) 8,500 87.56 32,100 353.1 10,350 11,050 9,630
09/02/2026 10,350 0.1 (0.98%) 4,200 43.44 0 0 10,250 10,950 9,540
06/02/2026 10,250 -0.15 (-1.44%) 1,600 16.55 0 0 10,400 11,100 9,680
05/02/2026 10,400 -0.1 (-0.95%) 6,200 64.37 0 0 10,500 11,200 9,770
04/02/2026 10,500 0.05 (0.48%) 45,300 468.54 0 0 10,450 11,150 9,720
03/02/2026 10,450 -0.35 (-3.24%) 34,900 355.55 0 0 10,800 11,550 10,050
02/02/2026 10,800 -0.2 (-1.82%) 85,700 887.63 0 0 11,000 11,750 10,250
30/01/2026 11,000 -0.15 (-1.35%) 5,900 65.1 0 0 11,150 11,900 10,400
29/01/2026 11,150 0.15 (1.36%) 2,500 27.12 0 0 11,000 11,750 10,250
28/01/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 11,750 10,250
27/01/2026 11,000 0 (0%) 100 1.1 0 0 11,000 11,750 10,250
26/01/2026 11,000 0 (0%) 3,500 38.48 0 0 11,000 11,750 10,250
23/01/2026 11,000 -0.1 (-0.9%) 2,000 21.92 0 0 11,100 11,850 10,350
22/01/2026 11,100 -0.1 (-0.89%) 4,300 47.73 0 0 11,200 11,950 10,450
21/01/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
20/01/2026 11,200 0 (0%) 1,000 11.2 0 0 11,200 11,950 10,450
19/01/2026 11,200 0 (0%) 400 4.48 0 0 11,200 11,950 10,450
16/01/2026 11,200 0.2 (1.82%) 800 8.94 0 0 11,000 11,750 10,250
15/01/2026 11,000 -0.25 (-2.22%) 1,500 16.6 0 0 11,250 12,000 10,500
14/01/2026 11,250 0.2 (1.81%) 700 7.88 0 0 11,050 11,800 10,300
13/01/2026 11,050 -0.1 (-0.9%) 1,900 20.76 0 0 11,150 11,900 10,400
12/01/2026 11,150 0.2 (1.83%) 25,300 277.29 0 0 10,950 11,700 10,200
09/01/2026 10,950 -0.05 (-0.45%) 22,000 240.43 0 0 11,000 11,750 10,250
08/01/2026 11,000 -0.2 (-1.79%) 15,000 166.03 0 0 11,200 11,950 10,450
07/01/2026 11,200 -0.1 (-0.88%) 200 2.25 0 0 11,300 12,050 10,550
06/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
05/01/2026 11,300 0.05 (0.44%) 600 6.78 0 0 11,250 12,000 10,500
31/12/2025 11,250 0.25 (2.27%) 100 1.13 0 0 11,000 11,750 10,250
30/12/2025 11,000 0 (0%) 2,500 27.5 0 0 11,000 11,750 10,250
29/12/2025 11,000 -0.2 (-1.79%) 1,900 20.55 0 0 11,200 11,950 10,450
26/12/2025 11,200 0.05 (0.45%) 2,100 23.52 0 0 11,150 11,900 10,400
25/12/2025 11,150 -0.1 (-0.89%) 1,900 21.23 0 0 11,250 12,000 10,500
24/12/2025 11,250 -0.1 (-0.88%) 1,900 21.47 0 0 11,350 12,100 10,600
23/12/2025 11,350 0.15 (1.34%) 200 2.27 0 0 11,200 11,950 10,450
22/12/2025 11,200 0 (0%) 1,100 12.37 0 0 11,200 11,950 10,450
19/12/2025 11,200 0 (0%) 100 1.12 0 0 11,200 11,950 10,450
18/12/2025 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
17/12/2025 11,200 -0.05 (-0.44%) 1,600 17.73 0 0 11,250 12,000 10,500
16/12/2025 11,250 0.2 (1.81%) 900 10.06 0 0 11,050 11,800 10,300
15/12/2025 11,050 -0.3 (-2.64%) 100 1.11 0 0 11,350 12,100 10,600

Historical Data-ko - BSC

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