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
19/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
16/10/2026 6,500 0.3 (4.84%) 192 1.21 0 0 6,200 6,800 5,600
15/10/2026 6,200 -0.1 (-1.59%) 2,000 12.59 0 0 6,300 6,900 5,700
14/10/2026 6,300 0 (0%) 2,518 15.88 0 0 6,300 6,900 5,700
13/10/2026 6,300 -0.3 (-4.55%) 1,306 8.23 0 0 6,600 7,200 6,000
12/10/2026 6,600 -0.1 (-1.49%) 2,859 18.92 0 0 6,700 7,300 6,100
09/10/2026 6,700 -0.2 (-2.9%) 32,900 212.91 0 0 6,900 7,500 6,300
08/10/2026 6,900 0.6 (9.52%) 387 2.63 0 0 6,300 6,900 5,700
07/10/2026 6,300 -0.7 (-10%) 2,537 17.33 0 0 7,000 7,700 6,300
06/10/2026 7,000 0 (0%) 3,300 23.1 0 0 7,000 7,700 6,300
05/10/2026 7,000 -0.1 (-1.41%) 610 4.27 0 0 7,100 7,800 6,400
02/10/2026 7,100 0 (0%) 801 5.64 0 0 7,100 7,800 6,400
01/10/2026 7,100 -0.1 (-1.39%) 51,310 338.8 0 0 7,200 7,900 6,500
30/09/2026 7,200 0.1 (1.41%) 851 6.09 0 0 7,100 7,800 6,400
29/09/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
28/09/2026 7,100 0 (0%) 2,400 17.04 0 0 7,100 7,800 6,400
25/09/2026 7,100 0 (0%) 601 4.27 0 0 7,100 7,800 6,400
24/09/2026 7,100 0 (0%) 2,862 20.17 0 0 7,100 7,800 6,400
23/09/2026 7,100 -0.2 (-2.74%) 7,916 56.21 0 0 7,300 8,000 6,600
22/09/2026 7,300 0.1 (1.39%) 2,752 19.27 0 0 7,200 7,900 6,500
21/09/2026 7,200 0 (0%) 1,800 12.96 0 0 7,200 7,900 6,500
18/09/2026 7,200 0 (0%) 202 1.45 0 0 7,200 7,900 6,500
17/09/2026 7,200 0 (0%) 451 3.25 0 0 7,200 7,900 6,500
16/09/2026 7,200 0 (0%) 325 2.33 0 0 7,200 7,900 6,500
15/09/2026 7,200 0 (0%) 101 0.73 0 0 7,200 7,900 6,500
14/09/2026 7,200 0 (0%) 205 1.48 0 0 7,200 7,900 6,500
11/09/2026 7,200 0 (0%) 161 1.16 0 0 7,200 7,900 6,500
10/09/2026 7,200 0 (0%) 491 3.53 0 0 7,200 7,900 6,500
09/09/2026 7,200 0 (0%) 510 3.67 0 0 7,200 7,900 6,500
08/09/2026 7,200 -0.2 (-2.7%) 522 3.78 0 0 7,400 8,100 6,700
07/09/2026 7,400 0.2 (2.78%) 10,413 75.06 0 0 7,200 7,900 6,500
04/09/2026 7,200 0 (0%) 8,309 59.83 0 0 7,200 7,900 6,500
03/09/2026 7,200 0 (0%) 11,113 80.01 0 0 7,200 7,900 6,500
28/08/2026 7,200 -0.1 (-1.37%) 1,569 11.35 0 0 7,300 8,000 6,600
27/08/2026 7,300 0 (0%) 1,680 12.17 0 0 7,300 8,000 6,600
26/08/2026 7,300 0 (0%) 400 2.92 0 0 7,300 8,000 6,600
25/08/2026 7,300 0.1 (1.39%) 1,818 13.28 0 0 7,200 7,900 6,500
24/08/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
21/08/2026 7,200 0 (0%) 400 2.88 0 0 7,200 7,900 6,500
20/08/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
19/08/2026 7,200 -0.3 (-4%) 300 2.18 0 0 7,500 8,200 6,800
18/08/2026 7,500 0.3 (4.17%) 200 1.47 0 0 7,200 7,900 6,500
17/08/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
14/08/2026 7,200 -0.2 (-2.7%) 919 6.62 0 0 7,400 8,100 6,700
13/08/2026 7,400 0 (0%) 2,100 15.54 0 0 7,400 8,100 6,700
12/08/2026 7,400 0 (0%) 201 1.49 0 0 7,400 8,100 6,700
11/08/2026 7,400 0 (0%) 2,400 17.76 0 0 7,400 8,100 6,700
10/08/2026 7,400 0 (0%) 600 4.44 0 0 7,400 8,100 6,700
07/08/2026 7,400 0.1 (1.37%) 5,100 37.69 0 0 7,300 8,000 6,600
06/08/2026 7,300 0.1 (1.39%) 1,618 11.81 0 0 7,200 7,900 6,500
05/08/2026 7,200 0 (0%) 1,600 11.52 0 0 7,200 7,900 6,500
04/08/2026 7,200 0 (0%) 1,310 9.43 0 0 7,200 7,900 6,500
03/08/2026 7,200 0.1 (1.41%) 985 7.04 0 0 7,100 7,800 6,400
31/07/2026 7,100 0 (0%) 823 5.84 0 0 7,100 7,800 6,400
30/07/2026 7,100 0 (0%) 500 3.55 0 0 7,100 7,800 6,400
29/07/2026 7,100 -0.2 (-2.74%) 2,018 14.37 0 0 7,300 8,000 6,600
28/07/2026 7,300 0 (0%) 709 5.18 0 0 7,300 8,000 6,600
27/07/2026 7,300 0 (0%) 1,404 10.25 0 0 7,300 8,000 6,600
24/07/2026 7,300 0 (0%) 1,210 8.89 0 0 7,300 8,000 6,600
23/07/2026 7,300 -0.3 (-3.95%) 1,648 12.2 0 0 7,600 8,300 6,900
22/07/2026 7,600 0 (0%) 39 0.29 0 0 7,600 8,300 6,900
21/07/2026 7,600 -0.1 (-1.3%) 164 1.24 0 0 7,700 8,400 7,000
20/07/2026 7,700 0.4 (5.48%) 131 1. 0 0 7,300 8,000 6,600
17/07/2026 7,300 0 (0%) 210 1.53 0 0 7,300 8,000 6,600
16/07/2026 7,300 -0.4 (-5.19%) 1,338 9.47 0 0 7,700 8,400 7,000
15/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/07/2026 7,700 0.2 (2.67%) 121 0.93 0 0 7,500 8,200 6,800
13/07/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
10/07/2026 7,500 -0.1 (-1.32%) 3,401 24.87 0 0 7,600 8,300 6,900
09/07/2026 7,600 0.1 (1.33%) 3,110 23.66 0 0 7,500 8,200 6,800
08/07/2026 7,500 -0.3 (-3.85%) 1,009 7.82 0 0 7,800 8,500 7,100
07/07/2026 7,800 0 (0%) 3,120 24.34 0 0 7,800 8,500 7,100
06/07/2026 7,800 0.1 (1.3%) 317 2.48 0 0 7,700 8,400 7,000
03/07/2026 8,800 -0.1 (-1.12%) 23,810 211.84 0 0 8,900 9,700 8,100
02/07/2026 8,900 0.2 (2.3%) 100 0.89 0 0 8,700 9,500 7,900
01/07/2026 8,700 -0.1 (-1.14%) 300 2.63 0 0 8,800 9,600 8,000
30/06/2026 8,800 0.1 (1.15%) 2,100 18.28 0 0 8,700 9,500 7,900
29/06/2026 8,700 -0.1 (-1.14%) 1,903 16.6 0 0 8,800 9,600 8,000
26/06/2026 8,800 0 (0%) 3,142 27.37 0 0 8,800 9,600 8,000
25/06/2026 8,800 0 (0%) 207 1.82 0 0 8,800 9,600 8,000
24/06/2026 8,800 -0.1 (-1.12%) 228 2. 0 0 8,900 9,700 8,100
23/06/2026 8,900 0.2 (2.3%) 212 1.87 0 0 8,700 9,500 7,900
22/06/2026 8,700 -0.2 (-2.25%) 1,621 13.81 0 0 8,900 9,700 8,100
19/06/2026 8,900 0 (0%) 308 2.74 0 0 8,900 9,700 8,100
18/06/2026 8,900 0.4 (4.71%) 111 0.98 0 0 8,500 9,300 7,700
17/06/2026 8,500 -0.2 (-2.3%) 1,130 9.6 0 0 8,700 9,500 7,900
16/06/2026 8,700 0 (0%) 2,200 19.14 0 0 8,700 9,500 7,900
15/06/2026 8,700 0.1 (1.16%) 3,672 31.96 0 0 8,600 9,400 7,800
12/06/2026 8,600 -0.1 (-1.15%) 800 6.91 0 0 8,700 9,500 7,900
11/06/2026 8,700 -0.1 (-1.14%) 58,100 511.25 0 0 8,800 9,600 8,000
10/06/2026 8,800 0.2 (2.33%) 2,510 22.05 0 0 8,600 9,400 7,800
09/06/2026 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,200 7,600
08/06/2026 8,400 -0.4 (-4.55%) 7,331 60.86 0 0 8,800 9,600 8,000
05/06/2026 8,800 -0.6 (-6.38%) 4,011 35.22 0 0 9,400 10,300 8,500
04/06/2026 9,400 -0.1 (-1.05%) 25,210 220.39 0 0 9,500 10,400 8,600
03/06/2026 9,500 -0.4 (-4.04%) 13,742 136.41 0 0 9,900 10,800 9,000
02/06/2026 9,900 0.9 (10%) 33,273 311.41 0 0 9,000 9,900 8,100
01/06/2026 9,000 0.1 (1.12%) 2,500 22.16 0 0 8,900 9,700 8,100
29/05/2026 8,900 0 (0%) 600 5.34 0 0 8,900 9,700 8,100
28/05/2026 8,900 0.5 (5.95%) 2,902 24.31 0 0 8,400 9,200 7,600
27/05/2026 8,400 -0.1 (-1.18%) 2,250 19.07 0 0 8,500 9,300 7,700
26/05/2026 8,500 -0.1 (-1.16%) 5,703 48.96 0 0 8,600 9,400 7,800
25/05/2026 8,600 0 (0%) 4,100 35.32 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.2 (-2.27%) 2,500 21.84 0 0 8,800 9,600 8,000
21/05/2026 8,800 0 (0%) 600 5.28 0 0 8,800 9,600 8,000
20/05/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
19/05/2026 8,800 -0.2 (-2.22%) 1,100 9.7 0 0 9,000 9,900 8,100
18/05/2026 9,000 -0.1 (-1.1%) 7,201 63.85 0 0 9,100 10,000 8,200
15/05/2026 9,100 0.1 (1.11%) 3,531 31.83 0 0 9,000 9,900 8,100
14/05/2026 9,000 0 (0%) 960 8.58 0 0 9,000 9,900 8,100
13/05/2026 9,000 0 (0%) 3,100 27.9 0 0 9,000 9,900 8,100
12/05/2026 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 1,860 16.74 0 0 9,000 9,900 8,100
08/05/2026 9,000 -0.3 (-3.23%) 4,601 41.48 0 0 9,300 10,200 8,400
07/05/2026 9,300 0.1 (1.09%) 7,602 68.83 0 0 9,200 10,100 8,300
06/05/2026 9,200 0.1 (1.1%) 2,200 20.16 0 0 9,100 10,000 8,200
05/05/2026 9,100 0.1 (1.11%) 4,200 38.22 0 0 9,000 9,900 8,100
04/05/2026 9,000 0.1 (1.12%) 800 7.25 0 0 8,900 9,700 8,100
29/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.3 (-3.26%) 2,600 23.2 0 0 9,200 10,100 8,300
24/04/2026 9,200 0.2 (2.22%) 2,800 25.3 0 0 9,000 9,900 8,100
23/04/2026 9,000 -0.3 (-3.23%) 10,700 97.96 0 0 9,300 10,200 8,400
22/04/2026 9,300 0 (0%) 10,301 96.61 0 0 9,300 10,200 8,400
21/04/2026 9,300 0 (0%) 1,900 17.8 0 0 9,300 10,200 8,400
20/04/2026 9,300 -0.4 (-4.12%) 3,200 29.76 0 0 9,700 10,600 8,800

Historical Data-ko - BSC

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