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
23/10/2026 10,200 -0.4 (-3.77%) 4,551 46.93 0 0 10,600 11,600 9,600
22/10/2026 10,600 0 (0%) 802 8.42 0 0 10,600 11,600 9,600
21/10/2026 10,600 0.3 (2.91%) 1,940 20.17 0 0 10,300 11,300 9,300
20/10/2026 10,300 -0.3 (-2.83%) 2,300 23.78 0 0 10,600 11,600 9,600
19/10/2026 10,600 0.2 (1.92%) 1,400 14.61 0 0 10,400 11,400 9,400
16/10/2026 10,400 -0.2 (-1.89%) 41,309 425.53 0 0 10,600 11,600 9,600
15/10/2026 10,600 0 (0%) 2,618 27.22 0 0 10,600 11,600 9,600
14/10/2026 10,600 0 (0%) 2,902 30.11 0 0 10,600 11,600 9,600
13/10/2026 10,600 -0.1 (-0.93%) 2,900 30.31 0 0 10,700 11,700 9,700
12/10/2026 10,700 0.3 (2.88%) 5,208 54.44 0 0 10,400 11,400 9,400
09/10/2026 10,400 -0.6 (-5.45%) 8,881 93.77 0 0 11,000 12,100 9,900
08/10/2026 11,000 0.2 (1.85%) 1,159 12.8 0 0 10,800 11,800 9,800
07/10/2026 10,800 0.2 (1.89%) 4,030 42.53 0 0 10,600 11,600 9,600
06/10/2026 10,600 0 (0%) 56,900 607.74 0 0 10,600 11,600 9,600
05/10/2026 10,600 0 (0%) 4,112 43.91 0 0 10,600 11,600 9,600
02/10/2026 10,600 0.1 (0.95%) 707 7.46 0 0 10,500 11,500 9,500
01/10/2026 10,500 -0.2 (-1.87%) 2,738 29.55 0 0 10,700 11,700 9,700
30/09/2026 10,700 0 (0%) 716 7.62 0 0 10,700 11,700 9,700
29/09/2026 10,700 0 (0%) 1,200 12.68 0 0 10,700 11,700 9,700
28/09/2026 10,700 0 (0%) 511 5.47 0 0 10,700 11,700 9,700
25/09/2026 10,700 0 (0%) 103 1.1 0 0 10,700 11,700 9,700
24/09/2026 10,700 0 (0%) 865 9.27 0 0 10,700 11,700 9,700
23/09/2026 10,700 0 (0%) 513 5.74 0 0 10,700 11,700 9,700
22/09/2026 10,700 0.4 (3.88%) 1,643 17.42 0 0 10,300 11,300 9,300
21/09/2026 10,300 -0.4 (-3.74%) 204 2.13 0 0 10,700 11,700 9,700
18/09/2026 10,700 0 (0%) 20 0.22 0 0 10,700 11,700 9,700
17/09/2026 10,700 0.2 (1.9%) 3,832 40.64 0 0 10,500 11,500 9,500
16/09/2026 10,500 -0.1 (-0.94%) 4,235 44.21 0 0 10,600 11,600 9,600
15/09/2026 10,600 0.1 (0.95%) 109 1.16 0 0 10,500 11,500 9,500
14/09/2026 10,500 0 (0%) 4,601 48.55 0 0 10,500 11,500 9,500
11/09/2026 10,500 -0.2 (-1.87%) 1,312 13.88 0 0 10,700 11,700 9,700
10/09/2026 10,700 0 (0%) 701 7.5 0 0 10,700 11,700 9,700
09/09/2026 10,700 0.2 (1.9%) 6,903 73.19 0 0 10,500 11,500 9,500
08/09/2026 10,500 0 (0%) 5,124 54.11 0 0 10,500 11,500 9,500
07/09/2026 10,500 -0.3 (-2.78%) 14,011 147.17 0 0 10,800 11,800 9,800
04/09/2026 10,800 -0.1 (-0.92%) 100 1.08 0 0 10,900 11,900 9,900
03/09/2026 10,900 0 (0%) 103 1.12 0 0 10,900 11,900 9,900
28/08/2026 10,900 0 (0%) 7,200 76.83 0 0 10,900 11,900 9,900
27/08/2026 10,900 -0.2 (-1.8%) 1,103 11.89 0 0 11,100 12,200 10,000
26/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
25/08/2026 11,100 0 (0%) 300 3.32 0 0 11,100 12,200 10,000
24/08/2026 11,100 0.2 (1.83%) 1,002 11.11 0 0 10,900 11,900 9,900
21/08/2026 10,900 0 (0%) 488 5.36 0 0 10,900 11,900 9,900
20/08/2026 10,900 -0.1 (-0.91%) 201 2.18 0 0 11,000 12,100 9,900
19/08/2026 11,000 -0.1 (-0.9%) 348 3.8 0 0 11,100 12,200 10,000
18/08/2026 11,100 -0.1 (-0.89%) 737 8.25 0 0 11,200 12,300 10,100
17/08/2026 11,200 0 (0%) 501 5.48 0 0 11,200 12,300 10,100
14/08/2026 11,200 0 (0%) 4,001 44.81 0 0 11,200 12,300 10,100
13/08/2026 11,200 -0.2 (-1.75%) 3,037 33.13 0 0 11,400 12,500 10,300
12/08/2026 11,400 0 (0%) 711 8.19 0 0 11,400 12,500 10,300
11/08/2026 11,400 0.2 (1.79%) 1,028 11.66 0 0 11,200 12,300 10,100
10/08/2026 11,200 0.1 (0.9%) 46,641 532.63 0 0 11,100 12,200 10,000
07/08/2026 11,100 0 (0%) 7,709 86.62 0 0 11,100 12,200 10,000
06/08/2026 11,100 0 (0%) 202 2.24 0 0 11,100 12,200 10,000
05/08/2026 11,100 0.1 (0.91%) 606 6.73 0 0 11,000 12,100 9,900
04/08/2026 11,000 0.3 (2.8%) 2,611 27.47 0 0 10,700 11,700 9,700
03/08/2026 10,700 0.1 (0.94%) 5,416 57.82 0 0 10,600 11,600 9,600
31/07/2026 10,600 -0.4 (-3.64%) 9,014 96.01 0 0 11,000 12,100 9,900
30/07/2026 11,000 0 (0%) 78 0.86 0 0 11,000 12,100 9,900
29/07/2026 11,000 0.3 (2.8%) 4,151 44.45 0 0 10,700 11,700 9,700
28/07/2026 10,700 0 (0%) 444 4.92 0 0 10,700 11,700 9,700
27/07/2026 10,700 -0.3 (-2.73%) 2,000 21.42 0 0 11,000 12,100 9,900
24/07/2026 11,000 0.1 (0.92%) 21,054 223.9 0 0 10,900 11,900 9,900
23/07/2026 10,900 0 (0%) 2,231 23.88 0 0 10,900 11,900 9,900
22/07/2026 10,900 0 (0%) 2,214 23.5 0 0 10,900 11,900 9,900
21/07/2026 10,900 -0.1 (-0.91%) 1,500 16.36 0 0 11,000 12,100 9,900
20/07/2026 11,000 -0.1 (-0.9%) 8,810 96.88 0 0 11,100 12,200 10,000
17/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
16/07/2026 11,100 0.1 (0.91%) 3,764 41.32 0 0 11,000 12,100 9,900
15/07/2026 11,000 -0.2 (-1.79%) 14,849 163.49 0 0 11,200 12,300 10,100
14/07/2026 11,200 0 (0%) 3,767 41.79 0 0 11,200 12,300 10,100
13/07/2026 11,200 -0.1 (-0.88%) 3,267 36.41 0 0 11,300 12,400 10,200
10/07/2026 11,300 0.1 (0.89%) 10,674 119.58 0 0 11,200 12,300 10,100
09/07/2026 11,200 0 (0%) 16,748 186.41 0 0 11,200 12,300 10,100
08/07/2026 11,200 0 (0%) 202 2.26 0 0 11,200 12,300 10,100
07/07/2026 11,200 0 (0%) 4,303 47.4 0 0 11,200 12,300 10,100
06/07/2026 11,200 0 (0%) 10,240 115.69 0 0 11,200 12,300 10,100
03/07/2026 11,200 0.1 (0.9%) 2,510 27.87 0 0 11,100 12,200 10,000
02/07/2026 11,100 0 (0%) 7,040 78.64 0 0 11,100 12,200 10,000
01/07/2026 11,100 0 (0%) 1,156 12.96 0 0 11,100 12,200 10,000
30/06/2026 11,100 -0.2 (-1.77%) 3,012 33.84 0 0 11,300 12,400 10,200
29/06/2026 11,300 0 (0%) 3,724 42.26 0 0 11,300 12,400 10,200
26/06/2026 11,300 -0.1 (-0.88%) 315 3.57 0 0 11,400 12,500 10,300
25/06/2026 11,400 0.3 (2.7%) 1,148 12.79 0 0 11,100 12,200 10,000
24/06/2026 11,100 -0.3 (-2.63%) 5,200 58.15 0 0 11,400 12,500 10,300
23/06/2026 11,400 0 (0%) 2,413 27.35 0 0 11,400 12,500 10,300
22/06/2026 11,400 0 (0%) 172 1.97 0 0 11,400 12,500 10,300
19/06/2026 11,400 0 (0%) 301 3.43 0 0 11,400 12,500 10,300
18/06/2026 11,400 0.1 (0.88%) 1,435 16.15 0 0 11,300 12,400 10,200
17/06/2026 11,300 0 (0%) 7,939 89.61 0 0 11,300 12,400 10,200
16/06/2026 11,300 0 (0%) 5,103 57.66 0 0 11,300 12,400 10,200
15/06/2026 11,300 -0.1 (-0.88%) 9,120 103.41 0 0 11,400 12,500 10,300
12/06/2026 11,400 -0.1 (-0.87%) 9,102 103.34 0 0 11,500 12,600 10,400
11/06/2026 11,500 0 (0%) 1,401 15.9 0 0 11,500 12,600 10,400
10/06/2026 11,500 0.2 (1.77%) 1,789 20.49 0 0 11,300 12,400 10,200
09/06/2026 11,300 0 (0%) 9,652 108.88 0 0 11,300 12,400 10,200
08/06/2026 11,300 -0.2 (-1.74%) 23,630 268.06 0 0 11,500 12,600 10,400
05/06/2026 11,500 -0.1 (-0.86%) 19,501 222.85 0 0 11,600 12,700 10,500
04/06/2026 11,600 0.1 (0.87%) 22,611 259.39 0 0 11,500 12,600 10,400
03/06/2026 11,500 0 (0%) 25,407 291.32 0 0 11,500 12,600 10,400
02/06/2026 11,500 0 (0%) 14,204 164.92 0 0 11,500 12,600 10,400
01/06/2026 11,500 0.3 (2.68%) 64,696 743.92 0 0 11,200 12,300 10,100
29/05/2026 11,200 0.6 (5.66%) 55,530 636.73 0 0 10,600 11,600 9,600
28/05/2026 10,600 -0.6 (-5.36%) 4,802 52.43 0 0 11,200 12,300 10,100
27/05/2026 11,800 -0.1 (-0.84%) 7,606 89.59 0 0 11,900 13,000 10,800
26/05/2026 11,900 0 (0%) 14 0.17 0 0 11,900 13,000 10,800
25/05/2026 11,900 0 (0%) 39,941 475.52 0 0 11,900 13,000 10,800
22/05/2026 11,900 -0.1 (-0.83%) 12,000 143.3 0 0 12,000 13,200 10,800
21/05/2026 12,000 0.2 (1.69%) 1,946 22.99 0 0 11,800 12,900 10,700
20/05/2026 11,800 -0.2 (-1.67%) 6,480 74.75 0 0 12,000 13,200 10,800
19/05/2026 12,000 0 (0%) 39,967 480.52 0 0 12,000 13,200 10,800
18/05/2026 12,000 0.5 (4.35%) 14,053 163.73 0 0 11,500 12,600 10,400
15/05/2026 11,500 0 (0%) 13,425 153.99 0 0 11,500 12,600 10,400
14/05/2026 11,500 -0.1 (-0.86%) 4,610 52. 0 0 11,600 12,700 10,500
13/05/2026 11,600 0 (0%) 48 0.55 0 0 11,600 12,700 10,500
12/05/2026 11,600 0 (0%) 2,102 22.38 0 0 11,600 12,700 10,500
11/05/2026 11,600 0.1 (0.87%) 977 11.45 0 0 11,500 12,600 10,400
08/05/2026 11,500 -0.1 (-0.86%) 2,666 30.84 0 0 11,600 12,700 10,500
07/05/2026 11,600 0 (0%) 100 1.16 0 0 11,600 12,700 10,500
06/05/2026 11,600 0 (0%) 144 1.67 0 0 11,600 12,700 10,500
05/05/2026 11,600 0 (0%) 126 1.44 0 0 11,600 12,700 10,500
04/05/2026 11,600 0.2 (1.75%) 27,449 316.04 0 0 11,400 12,500 10,300
29/04/2026 11,400 0 (0%) 210 2.39 0 0 11,400 12,500 10,300
28/04/2026 11,400 0 (0%) 6,501 71.66 0 0 11,400 12,500 10,300

Historical Data-ko - BSC

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