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
25/09/2026 9,750 0.23 (2.42%) 3,900 37.83 0 0 9,520 10,150 8,860
24/09/2026 9,520 -0.37 (-3.74%) 3,300 31.58 0 0 9,890 10,550 9,200
23/09/2026 9,890 0 (0%) 0 0 0 0 9,890 10,550 9,200
22/09/2026 9,890 -0.09 (-0.9%) 800 7.74 0 0 9,980 10,650 9,290
21/09/2026 9,980 0.18 (1.84%) 24,500 236.72 0 0 9,800 10,450 9,120
18/09/2026 9,800 0.11 (1.14%) 2,500 24.86 0 0 9,690 10,350 9,020
17/09/2026 9,690 -0.01 (-0.1%) 4,100 39.33 0 0 9,700 10,350 9,030
16/09/2026 9,700 0.02 (0.21%) 2,800 26.41 0 0 9,680 10,350 9,010
15/09/2026 9,680 0.28 (2.98%) 4,000 38.67 0 0 9,400 10,050 8,750
14/09/2026 9,400 0 (0%) 7,700 72.56 0 0 9,400 10,050 8,750
11/09/2026 9,400 0.05 (0.53%) 1,900 17.86 0 0 9,350 10,000 8,700
10/09/2026 9,350 -0.31 (-3.21%) 8,200 78.37 0 0 9,660 10,300 8,990
09/09/2026 9,660 -0.04 (-0.41%) 4,300 41.29 0 0 9,700 10,350 9,030
08/09/2026 9,700 0.04 (0.41%) 10,900 105.56 0 0 9,660 10,300 8,990
07/09/2026 9,660 0.29 (3.09%) 10,200 97.74 0 0 9,370 10,000 8,720
04/09/2026 9,370 -0.13 (-1.37%) 2,600 24.37 0 0 9,500 10,150 8,840
03/09/2026 9,500 -0.16 (-1.66%) 6,600 63.18 0 0 9,660 10,300 8,990
28/08/2026 9,660 -0.01 (-0.1%) 5,000 48.27 0 0 9,670 10,300 9,000
27/08/2026 9,670 0.47 (5.11%) 4,900 46.93 0 0 9,200 9,840 8,560
26/08/2026 9,200 0.05 (0.55%) 2,400 21.96 0 0 9,150 9,790 8,510
25/08/2026 9,150 -0.02 (-0.22%) 1,300 11.9 0 0 9,170 9,810 8,530
24/08/2026 9,170 0.08 (0.88%) 19,800 178.71 0 0 9,090 9,720 8,460
21/08/2026 9,090 -0.01 (-0.11%) 3,400 30.79 0 0 9,100 9,730 8,470
20/08/2026 9,100 0 (0%) 4,700 42.77 0 0 9,100 9,730 8,470
19/08/2026 9,100 -0.3 (-3.19%) 12,300 113.74 0 0 9,400 10,050 8,750
18/08/2026 9,400 0 (0%) 600 5.77 0 0 9,400 10,050 8,750
17/08/2026 9,400 -0.08 (-0.84%) 5,400 50.84 0 0 9,480 10,100 8,820
14/08/2026 9,480 -0.02 (-0.16%) 2,000 18.96 0 0 9,495 10,150 8,840
13/08/2026 10,000 -0.15 (-1.48%) 17,100 172.01 0 0 10,150 10,850 9,440
12/08/2026 10,150 0.15 (1.5%) 4,800 48.47 0 0 10,000 10,700 9,300
11/08/2026 10,000 0 (0%) 11,900 119.77 0 0 10,000 10,700 9,300
10/08/2026 10,000 -0.3 (-2.91%) 9,400 94 0 0 10,300 11,000 9,580
07/08/2026 10,300 -0.1 (-0.96%) 2,100 21.63 0 0 10,400 11,100 9,680
06/08/2026 10,400 0.6 (6.12%) 1,500 14.7 0 0 9,800 10,450 9,120
05/08/2026 9,800 0.3 (3.16%) 22,100 209.21 0 0 9,500 10,150 8,840
04/08/2026 9,500 0.29 (3.15%) 9,100 84.14 0 0 9,210 9,850 8,570
03/08/2026 9,210 -0.09 (-0.97%) 17,300 160.06 0 0 9,300 9,950 8,650
31/07/2026 9,300 -0.06 (-0.64%) 12,200 113.37 0 0 9,360 10,000 8,710
30/07/2026 9,360 0.1 (1.08%) 4,700 43.94 0 0 9,260 9,900 8,620
29/07/2026 9,260 -0.09 (-0.96%) 4,900 45.63 0 0 9,350 10,000 8,700
28/07/2026 9,350 -0.22 (-2.3%) 2,400 22.69 0 0 9,570 10,200 8,910
27/07/2026 9,570 -0.21 (-2.15%) 6,900 66.14 0 0 9,780 10,450 9,100
24/07/2026 9,780 0.27 (2.84%) 7,300 70.72 0 0 9,510 10,150 8,850
23/07/2026 9,510 -0.44 (-4.42%) 2,000 19.15 0 0 9,950 10,600 9,260
22/07/2026 9,950 -0.1 (-1.%) 14,000 132.61 0 0 10,050 10,750 9,350
21/07/2026 10,050 -0.35 (-3.37%) 4,700 46.79 0 0 10,400 11,100 9,680
20/07/2026 10,400 0 (0%) 9,100 92.31 0 0 10,400 11,100 9,680
17/07/2026 10,400 0.5 (5.05%) 13,300 134.33 0 0 9,900 10,550 9,210
16/07/2026 9,900 -0.15 (-1.49%) 400 3.98 0 0 10,050 10,750 9,350
15/07/2026 10,050 0 (0%) 9,200 92.21 0 0 10,050 10,750 9,350
14/07/2026 10,050 0.14 (1.41%) 4,600 45.43 0 0 9,910 10,600 9,220
13/07/2026 9,910 -0.29 (-2.84%) 10,700 106.01 0 0 10,200 10,900 9,490
10/07/2026 10,200 0.41 (4.19%) 22,400 222.67 0 0 9,790 10,450 9,110
09/07/2026 9,790 0.14 (1.45%) 3,500 33.77 0 0 9,650 10,300 8,980
08/07/2026 9,650 -0.15 (-1.53%) 8,700 84.96 0 0 9,800 10,450 9,120
07/07/2026 9,800 0.2 (2.08%) 4,300 41.62 0 0 9,600 10,250 8,930
06/07/2026 9,600 -0.05 (-0.52%) 13,300 128.82 0 0 9,650 10,300 8,980
03/07/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
02/07/2026 9,650 -0.06 (-0.62%) 7,300 70.8 0 0 9,710 10,350 9,040
01/07/2026 9,710 0.21 (2.21%) 1,700 16.34 0 0 9,500 10,150 8,840
30/06/2026 9,500 -0.11 (-1.14%) 600 5.53 0 0 9,610 10,250 8,940
29/06/2026 9,610 0.01 (0.1%) 2,000 19.09 0 0 9,600 10,250 8,930
26/06/2026 9,600 0.1 (1.05%) 10,100 97.54 0 0 9,500 10,150 8,840
25/06/2026 9,500 -0.14 (-1.45%) 9,200 87.66 0 0 9,640 10,300 8,970
24/06/2026 9,640 0.14 (1.47%) 2,900 27.7 0 0 9,500 10,150 8,840
23/06/2026 9,500 0.05 (0.53%) 5,300 51.31 0 0 9,450 10,100 8,790
22/06/2026 9,450 0.04 (0.43%) 1,300 12.25 0 0 9,410 10,050 8,760
19/06/2026 9,410 -0.13 (-1.36%) 100 0.94 0 0 9,540 10,200 8,880
18/06/2026 9,540 0 (0%) 600 5.72 0 0 9,540 10,200 8,880
17/06/2026 9,540 0.12 (1.27%) 3,900 36.94 0 0 9,420 10,050 8,770
16/06/2026 9,420 -0.28 (-2.89%) 10,500 98.28 0 0 9,700 10,350 9,030
15/06/2026 9,700 0.29 (3.08%) 10,500 99.55 0 0 9,410 10,050 8,760
12/06/2026 9,410 -0.09 (-0.95%) 4,800 45.17 0 0 9,500 10,150 8,840
11/06/2026 9,500 -0.09 (-0.94%) 6,300 61.08 0 0 9,590 10,250 8,920
10/06/2026 9,590 0.2 (2.13%) 26,700 253.44 0 0 9,390 10,000 8,740
09/06/2026 9,390 -0.35 (-3.59%) 7,600 71.48 0 0 9,740 10,400 9,060
08/06/2026 9,740 0.24 (2.53%) 11,200 106.62 0 0 9,500 10,150 8,840
05/06/2026 9,500 -0.05 (-0.52%) 1,900 18.07 0 0 9,550 10,200 8,890
04/06/2026 9,550 -0.55 (-5.45%) 116,500 1,109.48 0 0 10,100 10,800 9,400
03/06/2026 10,100 0.29 (2.96%) 45,500 446.67 0 0 9,810 10,450 9,130
02/06/2026 9,810 -0.69 (-6.57%) 107,000 1,064.39 0 0 10,500 11,200 9,770
01/06/2026 10,500 0 (0%) 10,000 108.92 0 0 10,500 11,200 9,770
29/05/2026 10,500 0.35 (3.45%) 14,800 153.1 0 0 10,150 10,850 9,440
28/05/2026 10,150 -0.45 (-4.25%) 45,100 464.71 0 0 10,600 11,300 9,860
27/05/2026 10,600 -0.3 (-2.75%) 9,800 104.88 0 0 10,900 11,650 10,150
26/05/2026 10,900 -0.15 (-1.36%) 22,700 240.86 0 0 11,050 11,800 10,300
25/05/2026 11,050 0.05 (0.45%) 14,200 153.53 0 0 11,000 11,750 10,250
22/05/2026 11,000 -0.6 (-5.17%) 22,200 241.08 0 0 11,600 12,400 10,800
21/05/2026 11,600 0.4 (3.57%) 6,100 67.32 0 0 11,200 11,950 10,450
20/05/2026 11,200 -0.1 (-0.88%) 37,500 406.01 0 0 11,300 12,050 10,550
19/05/2026 11,300 -0.05 (-0.44%) 13,600 152.03 0 0 11,350 12,100 10,600
18/05/2026 11,350 0 (0%) 14,900 168.91 0 0 11,350 12,100 10,600
15/05/2026 11,350 0.05 (0.44%) 12,700 145.1 0 0 11,300 12,050 10,550
14/05/2026 11,300 -0.15 (-1.31%) 23,800 269.62 0 0 11,450 12,250 10,650
13/05/2026 11,450 0.2 (1.78%) 29,600 333.96 0 0 11,250 12,000 10,500
12/05/2026 11,250 0.05 (0.45%) 22,900 256.21 0 0 11,200 11,950 10,450
11/05/2026 11,200 0 (0%) 22,500 250.59 0 0 11,200 11,950 10,450
08/05/2026 11,200 -0.1 (-0.88%) 48,000 534.18 0 0 11,300 12,050 10,550
07/05/2026 11,300 -0.15 (-1.31%) 54,900 622.37 0 0 11,450 12,250 10,650
06/05/2026 11,450 -0.05 (-0.43%) 23,400 266.15 0 0 11,500 12,300 10,700
05/05/2026 11,500 -0.35 (-2.95%) 43,000 496.27 0 0 11,850 12,650 11,050
04/05/2026 11,850 -0.35 (-2.87%) 55,900 661.91 0 0 12,200 13,050 11,350
29/04/2026 12,200 0.4 (3.39%) 129,100 1,550.47 0 0 11,800 12,600 11,000
28/04/2026 11,800 -0.6 (-4.84%) 65,200 796.43 0 0 12,400 13,250 11,550
24/04/2026 12,400 0.55 (4.64%) 293,000 3,663.6 0 0 11,850 12,650 11,050
23/04/2026 11,850 0.75 (6.76%) 109,000 1,281.86 0 0 11,100 11,850 10,350
22/04/2026 11,100 0.7 (6.73%) 191,400 2,110.33 0 0 10,400 11,100 9,680
21/04/2026 10,400 0.65 (6.67%) 17,000 176.8 0 0 9,750 10,400 9,070
20/04/2026 9,750 0.63 (6.91%) 21,700 211.56 0 0 9,120 9,750 8,490
17/04/2026 9,120 0.12 (1.33%) 65,300 587.7 0 0 9,000 9,630 8,370
16/04/2026 9,000 0 (0%) 2,200 20.01 0 0 9,000 9,630 8,370
15/04/2026 9,000 0 (0%) 17,800 158.29 0 0 9,000 9,630 8,370
14/04/2026 9,000 -0.14 (-1.53%) 9,200 83.52 0 0 9,140 9,770 8,510
13/04/2026 9,140 0.14 (1.56%) 6,100 55.5 0 0 9,000 9,630 8,370
10/04/2026 9,000 -0.25 (-2.7%) 10,200 91.49 0 0 9,250 9,890 8,610
09/04/2026 9,250 0.05 (0.54%) 6,300 57.4 0 0 9,200 9,840 8,560
08/04/2026 9,200 0.2 (2.22%) 13,100 117.93 0 0 9,000 9,630 8,370
07/04/2026 9,000 0.3 (3.45%) 3,200 28.46 0 0 8,700 9,300 8,100
06/04/2026 8,700 -0.6 (-6.45%) 23,400 206.74 0 0 9,300 9,950 8,650
03/04/2026 9,300 0.08 (0.87%) 16,400 150.56 0 0 9,220 9,860 8,580
02/04/2026 9,220 -0.08 (-0.86%) 32,400 298.63 0 0 9,300 9,950 8,650
01/04/2026 9,300 -0.09 (-0.96%) 13,600 123.82 0 0 9,390 10,000 8,740
31/03/2026 9,390 0.06 (0.64%) 4,600 43.04 0 0 9,330 9,980 8,680
30/03/2026 9,330 -0.67 (-6.7%) 11,000 102.79 0 0 10,000 10,700 9,300
27/03/2026 10,000 0.41 (4.28%) 4,600 44.78 0 0 9,590 10,250 8,920

Historical Data-ko - BSC

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