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 11,900 0 (0%) 62,070 745.98 0 0 11,900 13,600 10,200
01/10/2026 12,000 -0.3 (-2.44%) 55,199 656.19 0 0 12,300 14,100 10,500
30/09/2026 12,100 -0.2 (-1.63%) 97,546 1,200.68 0 0 12,300 14,100 10,500
29/09/2026 12,500 0.5 (4.17%) 41,344 509.83 0 0 12,000 13,800 10,200
28/09/2026 12,100 0 (0%) 37,509 449.37 0 0 12,100 13,900 10,300
25/09/2026 12,000 -0.3 (-2.44%) 94,024 1,133.97 0 0 12,300 14,100 10,500
24/09/2026 12,500 -0.5 (-3.85%) 63,267 780.28 0 0 13,000 14,900 11,100
23/09/2026 12,800 0.3 (2.4%) 102,719 1,331.39 0 0 12,500 14,300 10,700
22/09/2026 12,700 0.6 (4.96%) 112,743 1,404.8 0 0 12,100 13,900 10,300
21/09/2026 12,400 0.7 (5.98%) 134,483 1,633.48 0 0 11,700 13,400 10,000
18/09/2026 11,700 -0.1 (-0.85%) 29,796 349.06 0 0 11,800 13,500 10,100
17/09/2026 11,600 -0.6 (-4.92%) 56,906 674.15 0 0 12,200 14,000 10,400
16/09/2026 12,300 0.5 (4.24%) 100,585 1,226.15 0 0 11,800 13,500 10,100
15/09/2026 11,800 0.8 (7.27%) 172,393 2,035.01 0 0 11,000 12,600 9,400
14/09/2026 10,900 -0.1 (-0.91%) 33,531 370.24 0 0 11,000 12,600 9,400
11/09/2026 11,000 0 (0%) 38,733 427.57 0 0 11,000 12,600 9,400
10/09/2026 11,000 -0.1 (-0.9%) 30,300 333.26 0 0 11,100 12,700 9,500
09/09/2026 11,100 -0.1 (-0.89%) 34,162 378.78 0 0 11,200 12,800 9,600
08/09/2026 11,300 0.3 (2.73%) 39,582 443.46 0 0 11,000 12,600 9,400
07/09/2026 11,000 -0.1 (-0.9%) 56,750 623.17 0 0 11,100 12,700 9,500
04/09/2026 11,200 0 (0%) 31,344 347.13 0 0 11,200 12,800 9,600
03/09/2026 11,200 0.4 (3.7%) 112,661 1,259.82 0 0 10,800 12,400 9,200
28/08/2026 10,800 0 (0%) 35,010 379.53 0 0 10,800 12,400 9,200
27/08/2026 10,900 -0.1 (-0.91%) 34,140 370.34 0 0 11,000 12,600 9,400
26/08/2026 11,000 -0.1 (-0.9%) 38,542 424.88 0 0 11,100 12,700 9,500
25/08/2026 11,200 0.2 (1.82%) 60,710 673.78 0 0 11,000 12,600 9,400
24/08/2026 11,200 0.4 (3.7%) 122,896 1,351.15 0 0 10,800 12,400 9,200
21/08/2026 11,000 0.3 (2.8%) 50,322 545.5 0 0 10,700 12,300 9,100
20/08/2026 10,700 0 (0%) 15,732 168.18 0 0 10,700 12,300 9,100
19/08/2026 10,700 -0.2 (-1.83%) 33,632 358.98 0 0 10,900 12,500 9,300
18/08/2026 11,000 0.4 (3.77%) 64,800 708.67 0 0 10,600 12,100 9,100
17/08/2026 10,500 -0.5 (-4.55%) 92,750 983.71 0 0 11,000 12,600 9,400
14/08/2026 10,900 -0.4 (-3.54%) 108,150 1,190.85 0 0 11,300 12,900 9,700
13/08/2026 11,200 -0.4 (-3.45%) 50,849 575.69 0 0 11,600 13,300 9,900
12/08/2026 11,600 -0.1 (-0.85%) 74,725 863.26 0 0 11,700 13,400 10,000
11/08/2026 11,600 -0.7 (-5.69%) 217,501 2,548.23 0 0 12,300 14,100 10,500
10/08/2026 12,100 -0.8 (-6.2%) 194,867 2,394.75 0 0 12,900 14,800 11,000
07/08/2026 12,700 0 (0%) 112,100 1,440.5 0 0 12,700 14,600 10,800
06/08/2026 12,700 0.3 (2.42%) 158,937 2,011.42 0 0 12,400 14,200 10,600
05/08/2026 12,300 -0.5 (-3.91%) 106,415 1,322.5 0 0 12,800 14,700 10,900
04/08/2026 12,900 0.2 (1.57%) 181,132 2,315.46 0 0 12,700 14,600 10,800
03/08/2026 12,900 -0.5 (-3.73%) 200,315 2,542.3 0 0 13,400 15,400 11,400
31/07/2026 13,500 -0.5 (-3.57%) 196,354 2,630.57 0 0 14,000 16,100 11,900
30/07/2026 14,000 -0.7 (-4.76%) 204,570 2,857.5 0 0 14,700 16,900 12,500
29/07/2026 15,200 1.3 (9.35%) 246,486 3,620.6 0 0 13,900 15,900 11,900
28/07/2026 13,600 -0.9 (-6.21%) 196,301 2,724.25 0 0 14,500 16,600 12,400
27/07/2026 14,500 1.5 (11.54%) 418,774 6,070.62 0 0 13,000 14,900 11,100
24/07/2026 13,200 1.7 (14.78%) 492,755 6,397.52 0 0 11,500 13,200 9,800
23/07/2026 11,500 -1.2 (-9.45%) 81,865 937.6 0 0 12,700 14,600 10,800
22/07/2026 12,400 0.7 (5.98%) 168,894 2,146.33 0 0 11,700 13,400 10,000
21/07/2026 11,700 1.5 (14.71%) 161,016 1,882.65 0 0 10,200 11,700 8,700
20/07/2026 10,200 -0.2 (-1.92%) 3,210 32.6 0 0 10,400 11,900 8,900
17/07/2026 10,800 0.4 (3.85%) 1,902 19.69 0 0 10,400 11,900 8,900
16/07/2026 10,400 -0.2 (-1.89%) 300 3.12 0 0 10,600 12,100 9,100
15/07/2026 10,600 0.2 (1.92%) 300 3.19 0 0 10,400 11,900 8,900
14/07/2026 10,700 0.6 (5.94%) 2,500 26.09 0 0 10,100 11,600 8,600
13/07/2026 10,000 -0.5 (-4.76%) 4,910 49.58 0 0 10,500 12,000 9,000
10/07/2026 10,500 -0.2 (-1.87%) 1,700 17.91 0 0 10,700 12,300 9,100
09/07/2026 10,700 0.2 (1.9%) 2,300 24.7 0 0 10,500 12,000 9,000
08/07/2026 10,600 0.2 (1.92%) 7,518 78.69 0 0 10,400 11,900 8,900
07/07/2026 10,400 0 (0%) 28 0.27 0 0 10,400 11,900 8,900
06/07/2026 10,300 -0.2 (-1.9%) 2,819 29.32 0 0 10,500 12,000 9,000
03/07/2026 10,400 -0.4 (-3.7%) 1,951 20.45 0 0 10,800 12,400 9,200
02/07/2026 10,700 -0.1 (-0.93%) 9,923 107.04 0 0 10,800 12,400 9,200
01/07/2026 10,800 -0.3 (-2.7%) 6,310 68.33 0 0 11,100 12,700 9,500
30/06/2026 11,200 0.9 (8.74%) 1,252 13.91 0 0 10,300 11,800 8,800
29/06/2026 10,400 -0.1 (-0.95%) 7,320 75.69 0 0 10,500 12,000 9,000
26/06/2026 10,400 -0.2 (-1.89%) 3,110 32.59 0 0 10,600 12,100 9,100
25/06/2026 10,500 0 (0%) 1,200 12.66 0 0 10,500 12,000 9,000
24/06/2026 10,900 0.3 (2.83%) 2,200 22.99 0 0 10,600 12,100 9,100
23/06/2026 10,700 0.4 (3.88%) 3,111 32.89 0 0 10,300 11,800 8,800
22/06/2026 10,000 -0.6 (-5.66%) 11,301 116.21 0 0 10,600 12,100 9,100
19/06/2026 10,600 -0.1 (-0.93%) 6,510 69.18 0 0 10,700 12,300 9,100
18/06/2026 10,900 0.3 (2.83%) 8,820 94.44 26,900 244.79 10,600 12,100 9,100
17/06/2026 10,800 0.2 (1.89%) 10,211 108.55 0 0 10,600 12,100 9,100
16/06/2026 10,600 0 (0%) 1,021 10.8 0 0 10,600 12,100 9,100
15/06/2026 10,500 0.1 (0.96%) 3,300 34.88 0 0 10,400 11,900 8,900
12/06/2026 10,500 0 (0%) 23,700 247.64 0 0 10,500 12,000 9,000
11/06/2026 10,500 -0.3 (-2.78%) 706 7.41 0 0 10,800 12,400 9,200
10/06/2026 10,800 0.3 (2.86%) 100 1.08 0 0 10,500 12,000 9,000
09/06/2026 10,800 0.3 (2.86%) 700 7.33 0 0 10,500 12,000 9,000
08/06/2026 10,900 0.3 (2.83%) 3,338 35.03 0 0 10,600 12,100 9,100
05/06/2026 10,600 0 (0%) 14,038 148.65 0 0 10,600 12,100 9,100
04/06/2026 10,800 0 (0%) 13,430 142.67 0 0 10,800 12,400 9,200
03/06/2026 10,700 0.1 (0.94%) 20,239 219. 0 0 10,600 12,100 9,100
02/06/2026 10,500 0 (0%) 35,701 377.43 0 0 10,500 12,000 9,000
01/06/2026 10,400 -0.9 (-7.96%) 28,160 296.11 0 0 11,300 12,900 9,700
29/05/2026 11,200 -0.7 (-5.88%) 9,852 111. 0 0 11,900 13,600 10,200
28/05/2026 11,900 0.3 (2.59%) 110 1.32 0 0 11,600 13,300 9,900
27/05/2026 11,600 0.4 (3.57%) 2,200 25.62 0 0 11,200 12,800 9,600
26/05/2026 11,400 0.2 (1.79%) 11,600 129.94 0 0 11,200 12,800 9,600
25/05/2026 11,100 -0.2 (-1.77%) 23,100 258.31 0 0 11,300 12,900 9,700
22/05/2026 11,300 -0.2 (-1.74%) 27,910 316.38 0 0 11,500 13,200 9,800
21/05/2026 11,400 -0.1 (-0.87%) 20,560 236.29 0 0 11,500 13,200 9,800
20/05/2026 11,700 -0.1 (-0.85%) 27,712 318.57 0 0 11,800 13,500 10,100
19/05/2026 11,900 -0.1 (-0.83%) 33,960 400.42 0 0 12,000 13,800 10,200
18/05/2026 12,000 0 (0%) 14,130 170.09 0 0 12,000 13,800 10,200
15/05/2026 12,000 0 (0%) 23,636 283.27 0 0 12,000 13,800 10,200
14/05/2026 12,400 0.3 (2.48%) 86,345 1,038.86 0 0 12,100 13,900 10,300
13/05/2026 12,300 -0.5 (-3.91%) 174,013 2,107.78 0 0 12,800 14,700 10,900
12/05/2026 12,700 -0.2 (-1.55%) 104,038 1,332.09 0 0 12,900 14,800 11,000
11/05/2026 13,000 0.1 (0.78%) 15,073 194.29 0 0 12,900 14,800 11,000
08/05/2026 13,100 0 (0%) 56,746 732.48 0 0 13,100 15,000 11,200
07/05/2026 13,000 -0.1 (-0.76%) 68,500 895.45 0 0 13,100 15,000 11,200
06/05/2026 13,100 -0.1 (-0.76%) 28,566 373.2 0 0 13,200 15,100 11,300
05/05/2026 13,400 0.2 (1.52%) 17,920 236.58 0 0 13,200 15,100 11,300
04/05/2026 13,100 -0.1 (-0.76%) 21,971 290. 0 0 13,200 15,100 11,300
29/04/2026 13,500 0.5 (3.85%) 51,211 675.07 0 0 13,000 14,900 11,100
28/04/2026 13,000 -1 (-7.14%) 55,027 714.07 0 0 14,000 16,100 11,900
24/04/2026 13,600 -1.1 (-7.48%) 89,942 1,263.29 0 0 14,700 16,900 12,500
23/04/2026 14,900 -1.2 (-7.45%) 123,263 1,811.18 0 0 16,100 18,500 13,700
22/04/2026 15,300 0.6 (4.08%) 202,157 3,254.45 0 0 14,700 16,900 12,500
21/04/2026 14,700 1.9 (14.84%) 142,911 2,098.69 0 0 12,800 14,700 10,900
20/04/2026 12,700 -0.3 (-2.31%) 4,751 60.75 0 0 13,000 14,900 11,100
17/04/2026 13,100 0.3 (2.34%) 52,938 686.6 0 0 12,800 14,700 10,900
16/04/2026 12,900 0.4 (3.2%) 11,167 142.75 0 0 12,500 14,300 10,700
15/04/2026 12,400 -0.2 (-1.59%) 3,970 49.78 0 0 12,600 14,400 10,800
14/04/2026 12,500 -0.4 (-3.1%) 49,217 618.4 0 0 12,900 14,800 11,000
13/04/2026 13,000 0.1 (0.78%) 16,886 217.68 0 0 12,900 14,800 11,000
10/04/2026 12,600 0.5 (4.13%) 44,801 576.23 0 0 12,100 13,900 10,300
09/04/2026 12,100 -0.4 (-3.2%) 20,640 249.21 0 0 12,500 14,300 10,700
08/04/2026 12,800 1.1 (9.4%) 193,281 2,424.26 0 0 11,700 13,400 10,000
07/04/2026 11,100 -0.7 (-5.93%) 32,178 377.94 0 0 11,800 13,500 10,100
06/04/2026 11,600 -0.5 (-4.13%) 34,229 403.46 0 0 12,100 13,900 10,300
03/04/2026 12,000 -0.2 (-1.64%) 23,398 282.48 0 0 12,200 14,000 10,400

Historical Data-ko - BSC

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