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
02/10/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
01/10/2026 13,200 0 (0%) 4,000 52.59 0 0 13,200 14,100 12,300
30/09/2026 13,200 0.2 (1.54%) 7,000 92.15 0 0 13,000 13,900 12,100
29/09/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
28/09/2026 13,000 0 (0%) 5,000 65 0 0 13,000 13,900 12,100
25/09/2026 13,000 0 (0%) 4,200 54.6 0 0 13,000 13,900 12,100
24/09/2026 13,000 -0.5 (-3.7%) 6,000 77.6 0 0 13,500 14,400 12,600
23/09/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
22/09/2026 13,500 0 (0%) 500 6.75 0 0 13,500 14,400 12,600
21/09/2026 13,500 0.5 (3.85%) 500 6.75 0 0 13,000 13,900 12,100
18/09/2026 13,000 -0.05 (-0.38%) 1,600 20.8 0 0 13,050 13,950 12,150
17/09/2026 13,050 0.05 (0.38%) 300 3.91 0 0 13,000 13,900 12,100
16/09/2026 13,000 0 (0%) 200 2.61 0 0 13,000 13,900 12,100
15/09/2026 13,000 -0.1 (-0.76%) 1,100 14.31 0 0 13,100 14,000 12,200
14/09/2026 13,100 0.1 (0.77%) 400 5.24 0 0 13,000 13,900 12,100
11/09/2026 13,000 0 (0%) 22,200 301.11 0 0 13,000 13,900 12,100
10/09/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
09/09/2026 13,000 0 (0%) 6,200 85.04 0 0 13,000 13,900 12,100
08/09/2026 13,000 0 (0%) 5,800 75.4 0 0 13,000 13,900 12,100
07/09/2026 13,000 -0.1 (-0.76%) 5,000 65 0 0 13,100 14,000 12,200
04/09/2026 13,100 -0.2 (-1.5%) 400 5.27 0 0 13,300 14,200 12,400
03/09/2026 13,300 0.05 (0.38%) 200 2.66 0 0 13,250 14,150 12,350
28/08/2026 13,250 0.1 (0.76%) 13,600 186.89 0 0 13,150 14,050 12,250
27/08/2026 13,150 0 (0%) 23,800 312.97 0 0 13,150 14,050 12,250
26/08/2026 13,150 0 (0%) 0 0 0 0 13,150 14,050 12,250
25/08/2026 13,150 0 (0%) 3,800 49.97 0 0 13,150 14,050 12,250
24/08/2026 13,150 0 (0%) 1,500 19.73 0 0 13,150 14,050 12,250
21/08/2026 13,150 0.05 (0.38%) 34,100 458.06 0 0 13,100 14,000 12,200
20/08/2026 13,100 0 (0%) 3,400 44.54 0 0 13,100 14,000 12,200
19/08/2026 13,100 0 (0%) 3,000 39.3 0 0 13,100 14,000 12,200
18/08/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
17/08/2026 13,100 -0.15 (-1.13%) 3,100 40.61 0 0 13,250 14,150 12,350
14/08/2026 13,250 0.15 (1.15%) 800 10.5 0 0 13,100 14,000 12,200
13/08/2026 13,100 0 (0%) 3,100 40.61 0 0 13,100 14,000 12,200
12/08/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
11/08/2026 13,100 0.05 (0.38%) 1,800 23.6 0 0 13,050 13,950 12,150
10/08/2026 13,050 -0.45 (-3.33%) 1,400 18.81 0 0 13,500 14,400 12,600
07/08/2026 13,500 -0.4 (-2.88%) 900 12.15 0 0 13,900 14,850 12,950
06/08/2026 13,900 0.4 (2.96%) 34,100 468.22 0 0 13,500 14,400 12,600
05/08/2026 13,500 -0.2 (-1.46%) 9,700 132.69 0 0 13,700 14,650 12,750
04/08/2026 13,700 0.7 (5.38%) 1,600 21.57 0 0 13,000 13,900 12,100
03/08/2026 13,000 -0.2 (-1.52%) 1,700 22.38 0 0 13,200 14,100 12,300
31/07/2026 13,200 0 (0%) 4,900 64.68 0 0 13,200 14,100 12,300
30/07/2026 13,200 0.5 (3.94%) 152,300 2,060.78 0 0 12,700 13,550 11,850
29/07/2026 12,700 -0.05 (-0.39%) 300 3.82 0 0 12,750 13,600 11,900
28/07/2026 12,750 -0.05 (-0.39%) 300 3.83 0 0 12,800 13,650 11,950
27/07/2026 12,800 0.2 (1.59%) 13,900 181.32 0 0 12,600 13,450 11,750
24/07/2026 12,600 0.1 (0.8%) 6,400 82.31 0 0 12,500 13,350 11,650
23/07/2026 12,500 0 (0%) 2,700 33.75 0 0 12,500 13,350 11,650
22/07/2026 12,500 0 (0%) 4,600 57.5 0 0 12,500 13,350 11,650
21/07/2026 12,500 0 (0%) 300 3.75 0 0 12,500 13,350 11,650
20/07/2026 12,500 0 (0%) 6,800 85 0 0 12,500 13,350 11,650
17/07/2026 12,500 -0.1 (-0.79%) 10,300 124.8 0 0 12,600 13,450 11,750
16/07/2026 12,600 0 (0%) 11,700 147.42 0 0 12,600 13,450 11,750
15/07/2026 12,600 0 (0%) 500 6.3 0 0 12,600 13,450 11,750
14/07/2026 12,600 -0.1 (-0.79%) 119,300 1,503.18 0 0 12,700 13,550 11,850
13/07/2026 12,700 0 (0%) 1,500 19.04 0 0 12,700 13,550 11,850
10/07/2026 12,700 0 (0%) 32,100 406.22 0 0 12,700 13,550 11,850
09/07/2026 12,700 0 (0%) 100 1.27 0 0 12,700 13,550 11,850
08/07/2026 12,700 0.1 (0.79%) 11,600 147.32 0 0 12,600 13,450 11,750
07/07/2026 12,600 0 (0%) 6,800 85.68 0 0 12,600 13,450 11,750
06/07/2026 12,600 0.1 (0.8%) 4,500 56.7 0 0 12,500 13,350 11,650
03/07/2026 12,500 -0.2 (-1.57%) 27,800 347.24 0 0 12,700 13,550 11,850
02/07/2026 12,700 -0.3 (-2.31%) 13,100 167.38 0 0 13,000 13,900 12,100
01/07/2026 13,000 0.2 (1.56%) 6,100 75.3 0 0 12,800 13,650 11,950
30/06/2026 12,800 0.8 (6.67%) 103,900 1,329.62 0 0 12,000 12,800 11,200
29/06/2026 12,000 -0.8 (-6.25%) 4,000 48 0 0 12,800 13,650 11,950
26/06/2026 12,800 0.8 (6.67%) 98,600 1,257.68 0 0 12,000 12,800 11,200
25/06/2026 12,000 -0.7 (-5.51%) 3,500 41.8 0 0 12,700 13,550 11,850
24/06/2026 12,700 0.2 (1.6%) 19,300 244.52 0 0 12,500 13,350 11,650
23/06/2026 12,500 0 (0%) 7,900 98.69 0 0 12,500 13,350 11,650
22/06/2026 12,500 0 (0%) 22,900 286.25 0 0 12,500 13,350 11,650
19/06/2026 12,500 0 (0%) 15,300 191.09 0 0 12,500 13,350 11,650
18/06/2026 12,500 0.6 (5.04%) 20,300 251.96 0 0 11,900 12,700 11,100
17/06/2026 11,900 0.7 (6.25%) 18,900 224.93 0 0 11,200 11,950 10,450
16/06/2026 11,200 -0.05 (-0.44%) 400 4.38 0 0 11,250 12,000 10,500
15/06/2026 11,250 0 (0%) 2,700 29.92 0 0 11,250 12,000 10,500
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

Historical Data-ko - BSC

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