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
13/11/2026 8,680 -0.02 (-0.23%) 53,200 460.28 0 0 8,700 9,300 8,100
12/11/2026 8,700 -0.07 (-0.8%) 68,000 589.51 0 0 8,770 9,380 8,160
11/11/2026 8,770 -0.01 (-0.11%) 14,400 125.41 0 0 8,780 9,390 8,170
10/11/2026 8,780 -0.02 (-0.23%) 1,800 15.89 0 0 8,800 9,410 8,190
09/11/2026 8,800 -0.08 (-0.9%) 6,200 54.13 0 0 8,880 9,500 8,260
06/11/2026 8,880 -0.16 (-1.77%) 18,500 162.03 0 0 9,040 9,670 8,410
05/11/2026 9,040 0.12 (1.35%) 29,100 263.01 0 0 8,920 9,540 8,300
04/11/2026 8,920 0.13 (1.48%) 23,600 209.1 0 0 8,790 9,400 8,180
03/11/2026 8,790 0.04 (0.46%) 2,400 20.97 0 0 8,750 9,360 8,140
02/11/2026 8,750 -0.21 (-2.34%) 10,100 88.85 0 0 8,960 9,580 8,340
30/10/2026 8,960 0.28 (3.23%) 46,000 404.19 0 0 8,680 9,280 8,080
29/10/2026 8,680 0.01 (0.12%) 12,100 104.22 0 0 8,670 9,270 8,070
28/10/2026 8,670 0.01 (0.12%) 6,500 55.87 0 0 8,660 9,260 8,060
27/10/2026 8,660 -0.01 (-0.12%) 7,500 64.83 0 0 8,670 9,270 8,070
26/10/2026 8,670 0.07 (0.81%) 24,900 214.12 0 0 8,600 9,200 8,000
23/10/2026 8,600 0 (0%) 15,600 133.51 0 0 8,600 9,200 8,000
22/10/2026 8,600 0.03 (0.35%) 11,600 99.58 0 0 8,570 9,160 7,980
21/10/2026 8,570 0.26 (3.13%) 8,000 68.04 0 0 8,310 8,890 7,730
20/10/2026 8,310 -0.19 (-2.24%) 32,700 278.92 0 0 8,500 9,090 7,910
19/10/2026 8,500 0 (0%) 26,900 228.63 0 0 8,500 9,090 7,910
16/10/2026 8,500 0 (0%) 4,200 35.32 0 0 8,500 9,090 7,910
15/10/2026 8,500 -0.01 (-0.12%) 21,300 181.05 0 0 8,510 9,100 7,920
14/10/2026 8,510 0.01 (0.12%) 8,200 69.71 0 0 8,500 9,090 7,910
13/10/2026 8,500 0 (0%) 5,100 43.35 0 0 8,500 9,090 7,910
12/10/2026 8,500 0 (0%) 26,600 226.05 0 0 8,500 9,090 7,910
09/10/2026 8,500 -0.01 (-0.12%) 11,500 97.74 0 0 8,510 9,100 7,920
08/10/2026 8,510 0.01 (0.12%) 9,000 73.8 0 0 8,500 9,090 7,910
07/10/2026 8,500 0 (0%) 7,100 59.74 0 0 8,500 9,090 7,910
06/10/2026 8,500 0 (0%) 6,400 53.73 0 0 8,500 9,090 7,910
05/10/2026 8,500 0.01 (0.12%) 7,200 60.76 0 0 8,490 9,080 7,900
02/10/2026 8,490 -0.01 (-0.12%) 8,400 71.02 0 0 8,500 9,090 7,910
01/10/2026 8,500 -0.05 (-0.58%) 3,900 32.9 0 0 8,550 9,140 7,960
30/09/2026 8,550 0.31 (3.76%) 20,600 175.2 0 0 8,240 8,810 7,670
29/09/2026 8,240 -0.18 (-2.14%) 32,400 274.29 0 0 8,420 9,000 7,840
28/09/2026 8,420 0.03 (0.36%) 2,800 23.17 0 0 8,390 8,970 7,810
25/09/2026 8,390 -0.01 (-0.12%) 15,700 130.93 0 0 8,400 8,980 7,820
24/09/2026 8,400 0 (0%) 200 1.68 0 0 8,400 8,980 7,820
23/09/2026 8,400 -0.04 (-0.47%) 3,500 29.37 0 0 8,440 9,030 7,850
22/09/2026 8,440 0.04 (0.48%) 37,700 316.7 0 0 8,400 8,980 7,820
21/09/2026 8,400 0.12 (1.45%) 1,400 11.67 0 0 8,280 8,850 7,710
18/09/2026 8,280 -0.02 (-0.24%) 24,600 204.09 0 0 8,300 8,880 7,720
17/09/2026 8,300 -0.17 (-2.01%) 37,900 314.63 0 0 8,470 9,060 7,880
16/09/2026 8,470 0.16 (1.93%) 2,900 24.21 0 0 8,310 8,890 7,730
15/09/2026 8,310 -0.01 (-0.12%) 100 0.83 0 0 8,320 8,900 7,740
14/09/2026 8,320 0 (0%) 22,600 187.47 0 0 8,320 8,900 7,740
11/09/2026 8,320 -0.01 (-0.12%) 15,000 124.79 0 0 8,330 8,910 7,750
10/09/2026 8,330 -0.02 (-0.24%) 3,600 29.86 0 0 8,350 8,930 7,770
09/09/2026 8,350 -0.04 (-0.48%) 11,200 92.21 0 0 8,390 8,970 7,810
08/09/2026 8,390 0.01 (0.12%) 2,600 21.61 0 0 8,380 8,960 7,800
07/09/2026 8,380 -0.32 (-3.68%) 62,000 506.37 0 0 8,700 9,300 8,100
04/09/2026 8,700 -0.03 (-0.34%) 7,100 61.53 0 0 8,730 9,340 8,120
03/09/2026 8,730 -0.16 (-1.8%) 8,900 76.68 0 0 8,890 9,510 8,270
28/08/2026 8,890 0.38 (4.47%) 17,900 155.39 0 0 8,510 9,100 7,920
27/08/2026 8,510 -0.01 (-0.12%) 4,500 38.09 0 0 8,520 9,110 7,930
26/08/2026 8,520 -0.01 (-0.12%) 7,500 63.67 0 0 8,530 9,120 7,940
25/08/2026 8,530 -0.15 (-1.73%) 26,400 221.93 0 0 8,680 9,280 8,080
24/08/2026 8,680 -0.17 (-1.92%) 1,900 16.52 0 0 8,850 9,460 8,240
21/08/2026 8,850 0.45 (5.36%) 19,300 165.05 0 0 8,400 8,980 7,820
20/08/2026 8,400 0.1 (1.2%) 8,500 71.23 0 0 8,300 8,880 7,720
19/08/2026 8,300 -0.1 (-1.19%) 3,300 27.41 0 0 8,400 8,980 7,820
18/08/2026 8,400 -0.16 (-1.87%) 2,700 22.49 0 0 8,560 9,150 7,970
17/08/2026 8,560 0.19 (2.27%) 1,200 10.18 0 0 8,370 8,950 7,790
14/08/2026 8,370 -0.08 (-0.95%) 300 2.58 0 0 8,450 9,040 7,860
13/08/2026 8,450 0 (0%) 8,900 75.37 0 0 8,450 9,040 7,860
12/08/2026 8,450 -0.28 (-3.21%) 5,400 45.62 0 0 8,730 9,340 8,120
11/08/2026 8,730 0.28 (3.31%) 1,100 9.73 0 0 8,450 9,040 7,860
10/08/2026 8,450 0 (0%) 9,100 75.93 0 0 8,450 9,040 7,860
07/08/2026 8,450 -0.05 (-0.59%) 3,600 30.54 0 0 8,500 9,090 7,910
06/08/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,090 7,910
05/08/2026 8,500 0.05 (0.59%) 6,000 50.77 0 0 8,450 9,040 7,860
04/08/2026 8,450 -0.04 (-0.47%) 6,100 51.47 0 0 8,490 9,080 7,900
03/08/2026 8,490 0.07 (0.83%) 4,700 39.81 0 0 8,420 9,000 7,840
31/07/2026 8,420 -0.13 (-1.52%) 10,400 87.62 0 0 8,550 9,140 7,960
30/07/2026 8,550 -0.01 (-0.12%) 6,900 58.92 0 0 8,560 9,150 7,970
29/07/2026 8,560 -0.05 (-0.58%) 12,700 108.06 0 0 8,610 9,210 8,010
28/07/2026 8,610 0.36 (4.36%) 15,400 132.32 0 0 8,250 8,820 7,680
27/07/2026 8,250 -0.3 (-3.51%) 29,200 243.76 0 0 8,550 9,140 7,960
24/07/2026 8,550 0.12 (1.42%) 4,800 41.15 0 0 8,430 9,020 7,840
23/07/2026 8,430 0.11 (1.32%) 27,200 224.4 0 0 8,320 8,900 7,740
22/07/2026 8,320 0 (0%) 12,000 101.06 0 0 8,320 8,900 7,740
21/07/2026 8,320 -0.28 (-3.26%) 17,600 145.19 0 0 8,600 9,200 8,000
20/07/2026 8,600 0.03 (0.35%) 700 6.17 0 0 8,570 9,160 7,980
17/07/2026 8,570 0 (0%) 2,100 18.3 0 0 8,570 9,160 7,980
16/07/2026 8,570 -0.17 (-1.95%) 10,400 90.85 0 0 8,740 9,350 8,130
15/07/2026 8,740 -0.06 (-0.68%) 21,400 183.8 0 0 8,800 9,410 8,190
14/07/2026 8,800 -0.08 (-0.9%) 700 6.19 0 0 8,880 9,500 8,260
13/07/2026 8,880 -0.07 (-0.78%) 4,800 41.66 0 0 8,950 9,570 8,330
10/07/2026 8,950 0.01 (0.11%) 11,400 101.75 0 0 8,940 9,560 8,320
09/07/2026 8,940 -0.04 (-0.45%) 10,800 93.39 0 0 8,980 9,600 8,360
08/07/2026 8,980 0 (0%) 7,400 66.29 0 0 8,980 9,600 8,360
07/07/2026 8,980 0.03 (0.34%) 10,400 89.19 0 0 8,950 9,570 8,330
06/07/2026 8,950 0 (0%) 1,800 16.1 0 0 8,950 9,570 8,330
03/07/2026 8,950 -0.04 (-0.44%) 5,100 45.88 0 0 8,990 9,610 8,370
02/07/2026 8,990 -0.01 (-0.11%) 5,400 48.43 0 0 9,000 9,630 8,370
01/07/2026 9,000 0.34 (3.93%) 21,900 194.73 0 0 8,660 9,260 8,060
30/06/2026 8,660 -0.44 (-4.84%) 31,200 276.94 0 0 9,100 9,730 8,470
29/06/2026 9,100 -0.08 (-0.87%) 1,500 13.64 0 0 9,180 9,820 8,540
26/06/2026 9,180 0.03 (0.33%) 22,900 210.18 0 0 9,150 9,790 8,510
25/06/2026 9,150 0 (0%) 9,500 86.95 0 0 9,150 9,790 8,510
24/06/2026 9,150 0.02 (0.22%) 49,700 454.61 0 0 9,130 9,760 8,500
23/06/2026 9,130 0.17 (1.9%) 78,600 716.19 0 0 8,960 9,580 8,340
22/06/2026 8,960 -0.05 (-0.55%) 15,300 137.68 0 0 9,010 9,640 8,380
19/06/2026 9,010 0 (0%) 1,200 10.81 0 0 9,010 9,640 8,380
18/06/2026 9,010 -0.08 (-0.88%) 7,000 63.36 0 0 9,090 9,720 8,460
17/06/2026 9,090 -0.01 (-0.11%) 3,900 35.29 0 0 9,100 9,730 8,470
16/06/2026 9,100 0.1 (1.11%) 12,800 115.47 0 0 9,000 9,630 8,370
15/06/2026 9,000 -0.13 (-1.42%) 12,500 112.52 0 0 9,130 9,760 8,500
12/06/2026 9,130 -0.12 (-1.3%) 39,400 359.93 0 0 9,250 9,890 8,610
11/06/2026 10,250 0.05 (0.49%) 142,300 1,467.49 0 0 10,200 10,900 9,490
10/06/2026 10,200 -0.05 (-0.49%) 49,500 508.49 0 0 10,250 10,950 9,540
09/06/2026 10,250 0.05 (0.49%) 43,200 441.23 0 0 10,200 10,900 9,490
08/06/2026 10,200 0 (0%) 41,000 418.54 0 0 10,200 10,900 9,490
05/06/2026 10,200 0.2 (2%) 16,300 164.8 0 0 10,000 10,700 9,300
04/06/2026 10,000 -0.05 (-0.5%) 56,400 565.49 0 0 10,050 10,750 9,350
03/06/2026 10,050 -0.05 (-0.5%) 6,100 61.42 0 0 10,100 10,800 9,400
02/06/2026 10,100 0 (0%) 10,300 103.77 0 0 10,100 10,800 9,400
01/06/2026 10,100 -0.3 (-2.88%) 34,900 352.34 0 0 10,400 11,100 9,680
29/05/2026 10,400 0.4 (4%) 36,100 372.51 0 0 10,000 10,700 9,300
28/05/2026 10,000 0 (0%) 23,400 234.09 0 0 10,000 10,700 9,300
27/05/2026 10,000 0 (0%) 6,500 65.01 0 0 10,000 10,700 9,300
26/05/2026 10,000 -0.05 (-0.5%) 16,900 169.82 0 0 10,050 10,750 9,350
25/05/2026 10,050 0 (0%) 174,500 1,753.29 0 0 10,050 10,750 9,350
22/05/2026 10,050 0 (0%) 10,100 102.46 0 0 10,050 10,750 9,350
21/05/2026 10,050 0.05 (0.5%) 9,800 98.6 0 0 10,000 10,700 9,300
20/05/2026 10,000 -0.1 (-0.99%) 31,300 313.11 0 0 10,100 10,800 9,400
19/05/2026 10,100 0 (0%) 18,100 181.21 0 0 10,100 10,800 9,400
18/05/2026 10,100 0 (0%) 2,500 25.33 0 0 10,100 10,800 9,400
15/05/2026 10,100 0.1 (1%) 3,400 34.34 0 0 10,000 10,700 9,300
14/05/2026 10,000 0 (0%) 10,000 100.02 0 0 10,000 10,700 9,300

Historical Data-ko - BSC

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