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
21/09/2026 11,200 0.2 (1.82%) 2,300 25.76 2,000 18.8 11,000 12,600 9,400
18/09/2026 11,000 0 (0%) 2,100 23.1 0 0 11,000 12,600 9,400
17/09/2026 11,000 0.1 (0.92%) 2,561 28.07 0 0 10,900 12,500 9,300
16/09/2026 11,000 0.1 (0.92%) 3,200 34.95 0 0 10,900 12,500 9,300
15/09/2026 11,000 1.1 (11.11%) 2,000 21.88 0 0 9,900 11,300 8,500
14/09/2026 10,000 0.5 (5.26%) 3,900 38.72 0 0 9,500 10,900 8,100
11/09/2026 8,600 -0.1 (-1.15%) 4,300 40.89 0 0 8,700 10,000 7,400
10/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/09/2026 8,700 -1.2 (-12.12%) 1,100 9.62 0 0 9,900 11,300 8,500
08/09/2026 8,800 -0.3 (-3.3%) 22,100 219.28 0 0 9,100 10,400 7,800
07/09/2026 10,000 1 (11.11%) 1,700 15.55 0 0 9,000 10,300 7,700
04/09/2026 9,000 0.3 (3.45%) 6,000 54 0 0 8,700 10,000 7,400
03/09/2026 8,800 0.2 (2.33%) 2,000 17.3 0 0 8,600 9,800 7,400
28/08/2026 8,600 0.2 (2.38%) 1,000 8.6 0 0 8,400 9,600 7,200
27/08/2026 8,400 -0.1 (-1.18%) 4,600 38.74 0 0 8,500 9,700 7,300
26/08/2026 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,700 7,300
25/08/2026 8,500 0.1 (1.19%) 2,400 20.4 0 0 8,400 9,600 7,200
24/08/2026 8,400 -0.1 (-1.18%) 1,600 13.47 0 0 8,500 9,700 7,300
21/08/2026 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,700 7,300
20/08/2026 8,600 0.1 (1.18%) 300 2.55 0 0 8,500 9,700 7,300
19/08/2026 8,500 -0.1 (-1.16%) 300 2.55 0 0 8,600 9,800 7,400
18/08/2026 8,500 -0.1 (-1.16%) 400 3.43 0 0 8,600 9,800 7,400
17/08/2026 8,600 0.4 (4.88%) 1,200 10.32 0 0 8,200 9,400 7,000
14/08/2026 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
13/08/2026 8,200 0 (0%) 210 1.72 0 0 8,200 9,400 7,000
12/08/2026 8,100 -0.2 (-2.41%) 709 5.78 0 0 8,300 9,500 7,100
11/08/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
10/08/2026 8,300 0.3 (3.75%) 2,100 17.35 0 0 8,000 9,200 6,800
07/08/2026 8,000 0 (0%) 400 3.2 0 0 8,000 9,200 6,800
06/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/08/2026 8,000 -0.1 (-1.23%) 400 3.2 0 0 8,100 9,300 6,900
03/08/2026 8,100 -0.1 (-1.22%) 900 7.32 0 0 8,200 9,400 7,000
31/07/2026 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
30/07/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
29/07/2026 8,200 0 (0%) 2 0.02 26,340 237.06 8,200 9,400 7,000
28/07/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
27/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/07/2026 8,200 0.5 (6.49%) 3,000 24.5 0 0 7,700 8,800 6,600
23/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/07/2026 7,700 -0.1 (-1.28%) 600 4.64 0 0 7,800 8,900 6,700
21/07/2026 7,700 0 (0%) 200 1.55 0 0 7,700 8,800 6,600
20/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/07/2026 7,700 -0.1 (-1.28%) 301 2.33 0 0 7,800 8,900 6,700
16/07/2026 7,800 0.1 (1.3%) 100 0.78 1,300 10.4 7,700 8,800 6,600
15/07/2026 7,700 -0.4 (-4.94%) 100 0.77 57,725 461.8 8,100 9,300 6,900
14/07/2026 8,000 -0.3 (-3.61%) 500 4.04 39,510 327.93 8,300 9,500 7,100
13/07/2026 8,300 0.7 (9.21%) 1,011 8.39 0 0 7,600 8,700 6,500
10/07/2026 7,600 0 (0%) 1,500 11.4 0 0 7,600 8,700 6,500
09/07/2026 7,600 -0.2 (-2.56%) 800 6.07 0 0 7,800 8,900 6,700
08/07/2026 8,500 -0.2 (-2.3%) 1,801 15.14 0 0 8,700 10,000 7,400
07/07/2026 8,900 0.4 (4.71%) 2,500 21.86 0 0 8,500 9,700 7,300
06/07/2026 8,600 0.2 (2.38%) 2,612 22.21 0 0 8,400 9,600 7,200
03/07/2026 8,500 0.3 (3.66%) 2,501 20.91 0 0 8,200 9,400 7,000
02/07/2026 8,400 0.1 (1.2%) 5,751 47.32 0 0 8,300 9,500 7,100
01/07/2026 8,400 0.1 (1.2%) 2,400 19.93 0 0 8,300 9,500 7,100
30/06/2026 8,400 0.2 (2.44%) 706 5.87 0 0 8,200 9,400 7,000
29/06/2026 8,200 0 (0%) 610 5.02 0 0 8,200 9,400 7,000
26/06/2026 8,200 -0.1 (-1.2%) 346 2.86 0 0 8,300 9,500 7,100
25/06/2026 8,300 0.2 (2.47%) 1,400 11.62 0 0 8,100 9,300 6,900
24/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/06/2026 8,300 0.2 (2.47%) 5,300 43.17 0 0 8,100 9,300 6,900
22/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
16/06/2026 8,300 0 (0%) 2,300 18.53 0 0 8,300 9,500 7,100
15/06/2026 8,300 0 (0%) 300 2.5 0 0 8,300 9,500 7,100
12/06/2026 8,300 0 (0%) 0 0 6,500 58.5 8,300 9,500 7,100
11/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/06/2026 8,300 0 (0%) 300 2.49 0 0 8,300 9,500 7,100
05/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
02/06/2026 8,300 -0.1 (-1.19%) 200 1.66 0 0 8,400 9,600 7,200
01/06/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/05/2026 8,400 0 (0%) 200 1.68 0 0 8,400 9,600 7,200
22/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/05/2026 8,400 -0.2 (-2.33%) 500 4.2 0 0 8,600 9,800 7,400
15/05/2026 8,600 0 (0%) 201 1.73 20,300 167.7 8,600 9,800 7,400
14/05/2026 8,600 0 (0%) 0 0 17,000 153 8,600 9,800 7,400
13/05/2026 8,600 0 (0%) 0 0 2,000 18 8,600 9,800 7,400
12/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/05/2026 8,600 0 (0%) 4 0.04 0 0 8,600 9,800 7,400
08/05/2026 8,600 0 (0%) 2 0.02 0 0 8,600 9,800 7,400
07/05/2026 8,600 0.5 (6.17%) 101 0.87 0 0 8,100 9,300 6,900
06/05/2026 8,100 -0.1 (-1.22%) 100 0.81 0 0 8,200 9,400 7,000
05/05/2026 8,200 -0.1 (-1.2%) 500 4.1 0 0 8,300 9,500 7,100
04/05/2026 8,300 0 (0%) 20 0.16 0 0 8,300 9,500 7,100
29/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
28/04/2026 8,200 -0.5 (-5.75%) 800 6.65 0 0 8,700 10,000 7,400
24/04/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
23/04/2026 8,400 0 (0%) 5 0.05 59,200 472.8 8,400 9,600 7,200
22/04/2026 8,400 0 (0%) 0 0 23,000 207 8,400 9,600 7,200
21/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/04/2026 8,300 -0.3 (-3.49%) 1,500 12.55 0 0 8,600 9,800 7,400
17/04/2026 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
16/04/2026 8,500 -0.2 (-2.3%) 1,500 12.78 0 0 8,700 10,000 7,400
15/04/2026 8,500 0 (0%) 2,400 20.83 0 0 8,500 9,700 7,300
14/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/04/2026 8,500 0.2 (2.41%) 500 4.24 0 0 8,300 9,500 7,100
10/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/04/2026 8,500 -0.1 (-1.16%) 4,900 40.52 0 0 8,600 9,800 7,400
08/04/2026 8,500 -0.2 (-2.3%) 200 1.72 0 0 8,700 10,000 7,400
07/04/2026 8,700 0.1 (1.16%) 100 0.87 0 0 8,600 9,800 7,400
06/04/2026 8,500 -0.2 (-2.3%) 1,100 9.47 0 0 8,700 10,000 7,400
03/04/2026 8,700 0 (0%) 400 3.48 0 0 8,700 10,000 7,400
02/04/2026 8,600 0 (0%) 200 1.73 0 0 8,600 9,800 7,400
01/04/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
31/03/2026 8,600 0.5 (6.17%) 1,600 13.76 0 0 8,100 9,300 6,900
30/03/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/03/2026 8,500 0.3 (3.66%) 1,300 10.47 0 0 8,200 9,400 7,000
26/03/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
25/03/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
24/03/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/03/2026 8,000 -0.3 (-3.61%) 700 5.69 0 0 8,300 9,500 7,100

Historical Data-ko - BSC

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