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 8,200 0 (0%) 50,100 405.82 0 0 8,200 9,400 7,000
29/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/10/2026 8,200 -0.2 (-2.38%) 24,000 196.8 0 0 8,400 9,600 7,200
27/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/10/2026 8,400 0 (0%) 300 2.52 0 0 8,400 9,600 7,200
23/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/10/2026 8,300 0 (0%) 14,500 121.6 0 0 8,300 9,500 7,100
21/10/2026 8,300 -0.2 (-2.35%) 700 5.81 0 0 8,500 9,700 7,300
20/10/2026 8,300 -0.3 (-3.49%) 19,000 161.27 0 0 8,600 9,800 7,400
19/10/2026 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
16/10/2026 8,600 -0.2 (-2.27%) 20,500 176.3 0 0 8,800 10,100 7,500
15/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
14/10/2026 8,800 -0.2 (-2.22%) 800 7.04 0 0 9,000 10,300 7,700
13/10/2026 9,000 0.2 (2.27%) 1,600 14.34 0 0 8,800 10,100 7,500
12/10/2026 8,800 -0.2 (-2.22%) 100,000 875.66 0 0 9,000 10,300 7,700
09/10/2026 9,000 0.2 (2.27%) 3,200 28.8 0 0 8,800 10,100 7,500
08/10/2026 8,900 0.1 (1.14%) 1,000 8.84 0 0 8,800 10,100 7,500
07/10/2026 9,000 0.2 (2.27%) 5,200 45.72 0 0 8,800 10,100 7,500
06/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/10/2026 8,700 -0.2 (-2.25%) 400 3.52 0 0 8,900 10,200 7,600
02/10/2026 8,900 -0.2 (-2.2%) 15,800 140.12 0 0 9,100 10,400 7,800
01/10/2026 9,100 0.3 (3.41%) 1,500 13.61 0 0 8,800 10,100 7,500
30/09/2026 8,900 -0.2 (-2.2%) 2,500 21.99 0 0 9,100 10,400 7,800
29/09/2026 8,600 -0.4 (-4.44%) 1,300 11.78 0 0 9,000 10,300 7,700
28/09/2026 9,000 0 (0%) 7,400 66.24 0 0 9,000 10,300 7,700
25/09/2026 8,300 -0.8 (-8.79%) 97,700 879.41 0 0 9,100 10,400 7,800
24/09/2026 9,100 0 (0%) 200 1.82 0 0 9,100 10,400 7,800
23/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/09/2026 9,100 0 (0%) 170,200 1,548.82 0 0 9,100 10,400 7,800
21/09/2026 9,000 -0.1 (-1.1%) 380,400 3,461.59 0 0 9,100 10,400 7,800
18/09/2026 9,100 0.1 (1.11%) 2,200 20.01 0 0 9,000 10,300 7,700
17/09/2026 8,900 -0.2 (-2.2%) 169,200 1,522.68 0 0 9,100 10,400 7,800
16/09/2026 9,100 0 (0%) 12,600 114.66 0 0 9,100 10,400 7,800
15/09/2026 9,100 0 (0%) 8,600 78.26 0 0 9,100 10,400 7,800
14/09/2026 9,100 0 (0%) 93,400 849.63 0 0 9,100 10,400 7,800
11/09/2026 9,100 0 (0%) 61,200 556.92 0 0 9,100 10,400 7,800
10/09/2026 9,100 0 (0%) 86,000 782.6 0 0 9,100 10,400 7,800
09/09/2026 9,100 0.1 (1.11%) 26,100 237.29 0 0 9,000 10,300 7,700
08/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/09/2026 8,800 -0.3 (-3.3%) 66,000 593.6 0 0 9,100 10,400 7,800
28/08/2026 9,100 0.1 (1.11%) 200 1.82 0 0 9,000 10,300 7,700
27/08/2026 9,000 0 (0%) 1,200 10.74 0 0 9,000 10,300 7,700
26/08/2026 9,000 0 (0%) 300 2.69 0 0 9,000 10,300 7,700
25/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/08/2026 9,000 -0.2 (-2.17%) 1,100 9.86 0 0 9,200 10,500 7,900
21/08/2026 9,000 0 (0%) 3,000 27.47 0 0 9,000 10,300 7,700
20/08/2026 9,000 -0.1 (-1.1%) 1,300 11.64 0 0 9,100 10,400 7,800
19/08/2026 8,800 -0.4 (-4.35%) 17,000 154.4 0 0 9,200 10,500 7,900
18/08/2026 8,800 -0.4 (-4.35%) 19,900 182.8 0 0 9,200 10,500 7,900
17/08/2026 9,200 0.1 (1.1%) 14,300 131.56 0 0 9,100 10,400 7,800
14/08/2026 9,100 -0.1 (-1.09%) 13,300 121 0 0 9,200 10,500 7,900
13/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/08/2026 8,800 -0.5 (-5.38%) 16,100 148.08 0 0 9,300 10,600 8,000
11/08/2026 8,900 -0.3 (-3.26%) 17,000 158.51 0 0 9,200 10,500 7,900
10/08/2026 8,900 -0.6 (-6.32%) 8,500 78.61 0 0 9,500 10,900 8,100
07/08/2026 8,900 -0.7 (-7.29%) 18,800 177.96 0 0 9,600 11,000 8,200
06/08/2026 8,900 -0.8 (-8.25%) 23,900 230.29 0 0 9,700 11,100 8,300
05/08/2026 8,900 -0.9 (-9.18%) 20,800 200.83 0 0 9,800 11,200 8,400
04/08/2026 8,900 -0.6 (-6.32%) 67,000 653.34 0 0 9,500 10,900 8,100
03/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/07/2026 9,500 -0.1 (-1.04%) 400 3.8 0 0 9,600 11,000 8,200
30/07/2026 9,600 0 (0%) 18,600 178.56 0 0 9,600 11,000 8,200
29/07/2026 9,600 -0.2 (-2.04%) 20,000 192 0 0 9,800 11,200 8,400
28/07/2026 9,000 -0.9 (-9.09%) 22,000 216 0 0 9,900 11,300 8,500
27/07/2026 9,000 -0.8 (-8.16%) 18,600 184.9 0 0 9,800 11,200 8,400
24/07/2026 8,800 -1.4 (-13.73%) 17,800 174.74 0 0 10,200 11,700 8,700
23/07/2026 10,200 0 (0%) 35,000 357 0 0 10,200 11,700 8,700
22/07/2026 10,200 -0.1 (-0.97%) 11,000 112.25 0 0 10,300 11,800 8,800
21/07/2026 10,300 0 (0%) 34,000 350.2 0 0 10,300 11,800 8,800
20/07/2026 10,300 0.4 (4.04%) 26,500 272.41 0 0 9,900 11,300 8,500
17/07/2026 9,900 0.1 (1.02%) 6,200 61.3 0 0 9,800 11,200 8,400
16/07/2026 9,800 0.1 (1.03%) 20,800 203.84 0 0 9,700 11,100 8,300
15/07/2026 9,700 -0.1 (-1.02%) 18,600 180.42 0 0 9,800 11,200 8,400
14/07/2026 9,800 0.2 (2.08%) 24,000 235 0 0 9,600 11,000 8,200
13/07/2026 9,600 0 (0%) 20,000 192 0 0 9,600 11,000 8,200
10/07/2026 9,600 -0.1 (-1.03%) 13,800 132.48 0 0 9,700 11,100 8,300
09/07/2026 9,700 0 (0%) 18,300 177.51 0 0 9,700 11,100 8,300
08/07/2026 9,700 0 (0%) 15,200 147.44 0 0 9,700 11,100 8,300
07/07/2026 9,700 -0.1 (-1.02%) 15,000 145.5 0 0 9,800 11,200 8,400
06/07/2026 9,800 0 (0%) 12,000 117.6 0 0 9,800 11,200 8,400
03/07/2026 9,800 -0.2 (-2%) 23,700 232.25 0 0 10,000 11,500 8,500
02/07/2026 10,000 0.3 (3.09%) 24,700 246.22 0 0 9,700 11,100 8,300
01/07/2026 9,600 0.5 (5.49%) 200,000 1,930 0 0 9,100 10,400 7,800
30/06/2026 9,100 -0.5 (-5.21%) 153,300 1,400.61 0 0 9,600 11,000 8,200
29/06/2026 8,900 -0.6 (-6.32%) 62,800 601.48 0 0 9,500 10,900 8,100
26/06/2026 9,500 0.5 (5.56%) 46,300 438.25 0 0 9,000 10,300 7,700
25/06/2026 9,000 0 (0%) 207,000 1,863 0 0 9,000 10,300 7,700
24/06/2026 9,000 0 (0%) 30,500 274.5 0 0 9,000 10,300 7,700
23/06/2026 9,000 0 (0%) 41,300 371.7 0 0 9,000 10,300 7,700
22/06/2026 9,000 0 (0%) 221,500 1,993.5 59,000 536.9 9,000 10,300 7,700
19/06/2026 9,000 0 (0%) 70,900 638.1 0 0 9,000 10,300 7,700
18/06/2026 9,000 0 (0%) 52,000 468.03 0 0 9,000 10,300 7,700
17/06/2026 9,100 0 (0%) 6,900 61.9 540,000 4,914 9,100 10,400 7,800
16/06/2026 9,100 0 (0%) 66,000 600.6 0 0 9,100 10,400 7,800
15/06/2026 8,800 -0.4 (-4.35%) 657,200 5,962.32 0 0 9,200 10,500 7,900
12/06/2026 8,800 -0.3 (-3.3%) 26,000 238.32 0 0 9,100 10,400 7,800
11/06/2026 8,900 -0.2 (-2.2%) 24,200 219.12 0 0 9,100 10,400 7,800
10/06/2026 8,800 -0.2 (-2.22%) 25,300 229.95 0 0 9,000 10,300 7,700
09/06/2026 9,100 0 (0%) 6,000 54 0 0 9,100 10,400 7,800
08/06/2026 9,100 -0.1 (-1.09%) 40,000 364 0 0 9,200 10,500 7,900
05/06/2026 9,200 0.1 (1.1%) 800 7.36 0 0 9,100 10,400 7,800
04/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/06/2026 9,100 -0.1 (-1.09%) 30,000 273 0 0 9,200 10,500 7,900
02/06/2026 9,200 0 (0%) 54,000 496.8 0 0 9,200 10,500 7,900
01/06/2026 8,900 -0.3 (-3.26%) 56,500 519.2 0 0 9,200 10,500 7,900
29/05/2026 9,200 0 (0%) 204,700 1,882.91 0 0 9,200 10,500 7,900
28/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
26/05/2026 9,200 0.1 (1.1%) 110,300 1,013.49 0 0 9,100 10,400 7,800
25/05/2026 9,200 0 (0%) 3,300 29.97 0 0 9,200 10,500 7,900
22/05/2026 9,200 0.1 (1.1%) 300 2.75 0 0 9,100 10,400 7,800
21/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/05/2026 8,900 -0.3 (-3.26%) 1,400 12.7 0 0 9,200 10,500 7,900
19/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/05/2026 9,200 0 (0%) 5,000 46 0 0 9,200 10,500 7,900
14/05/2026 9,200 0.2 (2.22%) 23,000 211.6 0 0 9,000 10,300 7,700
13/05/2026 8,900 -0.4 (-4.3%) 1,700 15.26 0 0 9,300 10,600 8,000
12/05/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
11/05/2026 9,300 0.1 (1.09%) 1,100 10.18 0 0 9,200 10,500 7,900
08/05/2026 9,200 0 (0%) 800 7.36 0 0 9,200 10,500 7,900
07/05/2026 9,200 0.1 (1.1%) 9,700 89.24 0 0 9,100 10,400 7,800
06/05/2026 9,100 0 (0%) 71,000 646.01 0 0 9,100 10,400 7,800
05/05/2026 9,100 0 (0%) 36,000 327 0 0 9,100 10,400 7,800
04/05/2026 9,100 -0.2 (-2.15%) 28,700 261.17 0 0 9,300 10,600 8,000

Historical Data-ko - BSC

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