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 13,250 0.85 (6.85%) 396,800 5,208.49 420,000 5,040 12,400 13,250 11,550
12/11/2026 12,400 0.4 (3.33%) 161,300 2,013.33 0 0 12,000 14,400 9,600
11/11/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
10/11/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
09/11/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
06/11/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
05/11/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
04/11/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
03/11/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
02/11/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
30/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
29/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
28/10/2026 12,200 0.1 (0.83%) 61,532 746.33 0 0 12,100 13,900 10,300
27/10/2026 12,100 0.1 (0.83%) 100,602 1,215.41 0 0 12,000 13,800 10,200
26/10/2026 12,000 0.1 (0.84%) 87,826 1,054.52 0 0 11,900 13,600 10,200
23/10/2026 12,000 0 (0%) 40,197 479.77 0 0 12,000 13,800 10,200
22/10/2026 11,900 -0.3 (-2.46%) 75,606 906.32 0 0 12,200 14,000 10,400
21/10/2026 12,000 0.1 (0.84%) 78,753 957.75 420,000 5,040 11,900 13,600 10,200
20/10/2026 12,000 0.1 (0.84%) 86,486 1,027.15 0 0 11,900 13,600 10,200
19/10/2026 11,900 0 (0%) 30,699 365.25 0 0 11,900 13,600 10,200
16/10/2026 11,900 0 (0%) 44,572 530.08 0 0 11,900 13,600 10,200
15/10/2026 11,900 0.2 (1.71%) 66,979 799.09 0 0 11,700 13,400 10,000
14/10/2026 11,800 0.3 (2.61%) 68,682 802.31 0 0 11,500 13,200 9,800
13/10/2026 11,500 -0.1 (-0.86%) 19,743 227.58 0 0 11,600 13,300 9,900
12/10/2026 11,700 0.1 (0.86%) 58,959 683.53 0 0 11,600 13,300 9,900
09/10/2026 11,500 -0.4 (-3.36%) 43,686 507.29 40,000 408 11,900 13,600 10,200
08/10/2026 11,900 0.1 (0.85%) 27,072 322.22 0 0 11,800 13,500 10,100
07/10/2026 12,900 0.1 (0.78%) 52,896 674.47 0 0 12,800 14,700 10,900
06/10/2026 12,800 0 (0%) 61,791 793.66 0 0 12,800 14,700 10,900
05/10/2026 12,800 0.4 (3.23%) 51,799 662. 0 0 12,400 14,200 10,600
02/10/2026 12,500 0.1 (0.81%) 45,580 565. 0 0 12,400 14,200 10,600
01/10/2026 12,400 0 (0%) 13,634 168.64 0 0 12,400 14,200 10,600
30/09/2026 12,400 0.1 (0.81%) 52,222 645.97 0 0 12,300 14,100 10,500
29/09/2026 12,200 -0.1 (-0.81%) 13,656 167.78 0 0 12,300 14,100 10,500
28/09/2026 12,300 -0.1 (-0.81%) 30,848 380.3 0 0 12,400 14,200 10,600
25/09/2026 12,400 0.5 (4.2%) 39,310 486.23 0 0 11,900 13,600 10,200
24/09/2026 12,000 0.1 (0.84%) 43,300 515.71 0 0 11,900 13,600 10,200
23/09/2026 11,900 0 (0%) 45,968 546.27 0 0 11,900 13,600 10,200
22/09/2026 11,900 0 (0%) 19,445 231.17 0 0 11,900 13,600 10,200
21/09/2026 11,900 -0.1 (-0.83%) 20,115 239.93 0 0 12,000 13,800 10,200
18/09/2026 12,000 0 (0%) 2,814 33.77 0 0 12,000 13,800 10,200
17/09/2026 12,000 0.1 (0.84%) 9,749 116.9 0 0 11,900 13,600 10,200
16/09/2026 11,900 0 (0%) 25,014 297.84 0 0 11,900 13,600 10,200
15/09/2026 12,000 -0.1 (-0.83%) 42,610 507.71 0 0 12,100 13,900 10,300
14/09/2026 12,100 -0.1 (-0.82%) 34,214 412.41 0 0 12,200 14,000 10,400
11/09/2026 12,200 0 (0%) 16,954 206.77 0 0 12,200 14,000 10,400
10/09/2026 12,200 0 (0%) 5,987 73.21 0 0 12,200 14,000 10,400
09/09/2026 12,300 0 (0%) 5,183 63.48 0 0 12,300 14,100 10,500
08/09/2026 12,200 -0.1 (-0.81%) 5,001 61.34 0 0 12,300 14,100 10,500
07/09/2026 12,200 -0.1 (-0.81%) 21,746 266.69 0 0 12,300 14,100 10,500
04/09/2026 12,300 0 (0%) 24,510 301.26 0 0 12,300 14,100 10,500
03/09/2026 12,200 -0.1 (-0.81%) 22,502 275.96 0 0 12,300 14,100 10,500
28/08/2026 12,300 0 (0%) 30,848 379.46 0 0 12,300 14,100 10,500
27/08/2026 12,300 0 (0%) 18,858 232.05 0 0 12,300 14,100 10,500
26/08/2026 12,300 -0.1 (-0.81%) 21,635 266.99 0 0 12,400 14,200 10,600
25/08/2026 12,400 0 (0%) 24,563 305.38 0 0 12,400 14,200 10,600
24/08/2026 12,500 0.1 (0.81%) 19,064 237.33 0 0 12,400 14,200 10,600
21/08/2026 12,400 0.1 (0.81%) 16,765 207.49 0 0 12,300 14,100 10,500
20/08/2026 12,300 0 (0%) 41,925 515.22 0 0 12,300 14,100 10,500
19/08/2026 12,300 0 (0%) 2,479 30.5 0 0 12,300 14,100 10,500
18/08/2026 12,300 0 (0%) 14,625 179.91 0 0 12,300 14,100 10,500
17/08/2026 12,300 0 (0%) 8,438 103.94 0 0 12,300 14,100 10,500
14/08/2026 12,300 -0.1 (-0.81%) 11,977 147.54 0 0 12,400 14,200 10,600
13/08/2026 12,400 0 (0%) 12,080 149.95 0 0 12,400 14,200 10,600
12/08/2026 12,500 0.1 (0.81%) 20,252 251.66 0 0 12,400 14,200 10,600
11/08/2026 12,500 0 (0%) 19,834 246.13 0 0 12,500 14,300 10,700
10/08/2026 12,500 0 (0%) 24,155 301.87 0 0 12,500 14,300 10,700
07/08/2026 12,500 0 (0%) 10,131 126.68 0 0 12,500 14,300 10,700
06/08/2026 12,500 0.1 (0.81%) 19,692 245.96 0 0 12,400 14,200 10,600
05/08/2026 12,400 0 (0%) 17,512 217.15 0 0 12,400 14,200 10,600
04/08/2026 12,500 -0.1 (-0.79%) 24,973 310.93 0 0 12,600 14,400 10,800
03/08/2026 12,800 0.4 (3.23%) 15,384 193.09 0 0 12,400 14,200 10,600
31/07/2026 12,400 0.2 (1.64%) 22,358 276.65 0 0 12,200 14,000 10,400
30/07/2026 12,300 0.2 (1.65%) 48,334 588.87 0 0 12,100 13,900 10,300
29/07/2026 12,200 0.1 (0.83%) 12,227 147.7 0 0 12,100 13,900 10,300
28/07/2026 12,100 0 (0%) 25,868 313.14 0 0 12,100 13,900 10,300
27/07/2026 12,000 -0.2 (-1.64%) 19,879 240.22 0 0 12,200 14,000 10,400
24/07/2026 12,100 -0.1 (-0.82%) 21,117 257.96 0 0 12,200 14,000 10,400
23/07/2026 12,400 0.1 (0.81%) 43,776 534.73 0 0 12,300 14,100 10,500
22/07/2026 12,300 -0.2 (-1.6%) 12,179 149.27 0 0 12,500 14,300 10,700
21/07/2026 12,400 0 (0%) 9,089 113.43 0 0 12,400 14,200 10,600
20/07/2026 12,200 -0.6 (-4.69%) 39,383 489.81 0 0 12,800 14,700 10,900
17/07/2026 12,800 0 (0%) 38,223 488.33 0 0 12,800 14,700 10,900
16/07/2026 13,000 -0.1 (-0.76%) 41,315 530.67 0 0 13,100 15,000 11,200
15/07/2026 13,000 -0.1 (-0.76%) 22,085 288.66 0 0 13,100 15,000 11,200
14/07/2026 13,100 0 (0%) 22,562 294.67 0 0 13,100 15,000 11,200
13/07/2026 13,200 -0.1 (-0.75%) 44,463 583.93 0 0 13,300 15,200 11,400
10/07/2026 13,200 -0.3 (-2.22%) 18,240 243.43 0 0 13,500 15,500 11,500
09/07/2026 13,500 0 (0%) 11,235 151.29 0 0 13,500 15,500 11,500
08/07/2026 13,600 0.1 (0.74%) 30,962 418.55 0 0 13,500 15,500 11,500
07/07/2026 13,600 0 (0%) 5,330 72.02 0 0 13,600 15,600 11,600
06/07/2026 13,500 -0.1 (-0.74%) 28,824 391. 0 0 13,600 15,600 11,600
03/07/2026 13,700 0.2 (1.48%) 20,186 274.06 0 0 13,500 15,500 11,500
02/07/2026 13,600 0 (0%) 40,208 544.81 0 0 13,600 15,600 11,600
01/07/2026 13,600 0 (0%) 37,542 510.55 0 0 13,600 15,600 11,600
30/06/2026 13,600 0 (0%) 13,843 188.29 0 0 13,600 15,600 11,600
29/06/2026 13,600 0 (0%) 45,234 614.05 0 0 13,600 15,600 11,600
26/06/2026 13,600 0 (0%) 5,380 73.23 0 0 13,600 15,600 11,600
25/06/2026 13,700 0.1 (0.74%) 26,036 354.06 0 0 13,600 15,600 11,600
24/06/2026 13,700 0 (0%) 27,971 380.49 0 0 13,700 15,700 11,700
23/06/2026 13,700 -0.1 (-0.72%) 49,320 676.24 0 0 13,800 15,800 11,800
22/06/2026 13,700 0 (0%) 17,078 235.24 0 0 13,700 15,700 11,700
19/06/2026 13,700 0 (0%) 7,380 101.26 0 0 13,700 15,700 11,700
18/06/2026 13,800 0.1 (0.73%) 23,707 325.22 0 0 13,700 15,700 11,700
17/06/2026 13,700 0 (0%) 13,313 182.47 0 0 13,700 15,700 11,700
16/06/2026 13,700 -0.1 (-0.72%) 61,335 841.62 0 0 13,800 15,800 11,800
15/06/2026 13,700 -0.1 (-0.72%) 45,952 634.7 0 0 13,800 15,800 11,800
12/06/2026 13,900 0.1 (0.72%) 50,083 690.5 0 0 13,800 15,800 11,800
11/06/2026 13,900 0.1 (0.72%) 42,827 589.56 0 0 13,800 15,800 11,800
10/06/2026 13,800 0.1 (0.73%) 90,635 1,247.38 0 0 13,700 15,700 11,700
09/06/2026 13,700 0.1 (0.74%) 50,216 686.01 0 0 13,600 15,600 11,600
08/06/2026 13,700 0 (0%) 21,279 289.46 0 0 13,700 15,700 11,700
05/06/2026 13,700 0 (0%) 8,158 111.84 0 0 13,700 15,700 11,700
04/06/2026 13,700 0 (0%) 38,881 533.89 0 0 13,700 15,700 11,700
03/06/2026 13,800 0.1 (0.73%) 18,031 247.22 0 0 13,700 15,700 11,700
02/06/2026 13,700 -0.1 (-0.72%) 37,940 519.88 0 0 13,800 15,800 11,800
01/06/2026 13,800 0 (0%) 22,312 308.99 0 0 13,800 15,800 11,800
29/05/2026 13,800 0.1 (0.73%) 26,518 365.07 0 0 13,700 15,700 11,700
28/05/2026 13,700 0 (0%) 34,423 473.07 0 0 13,700 15,700 11,700
27/05/2026 13,700 0 (0%) 30,430 418.17 0 0 13,700 15,700 11,700
26/05/2026 13,800 0.2 (1.47%) 19,155 263.11 0 0 13,600 15,600 11,600
25/05/2026 13,700 -0.1 (-0.72%) 26,000 354.88 0 0 13,800 15,800 11,800
22/05/2026 13,800 0 (0%) 35,118 483.78 0 0 13,800 15,800 11,800
21/05/2026 13,700 0.1 (0.74%) 27,681 381.31 0 0 13,600 15,600 11,600
20/05/2026 13,600 -0.1 (-0.73%) 72,406 987.39 0 0 13,700 15,700 11,700
19/05/2026 13,800 0.1 (0.73%) 15,840 216.34 0 0 13,700 15,700 11,700
18/05/2026 13,700 0 (0%) 25,170 344.84 0 0 13,700 15,700 11,700
15/05/2026 13,700 0.1 (0.74%) 21,421 293.07 0 0 13,600 15,600 11,600
14/05/2026 13,700 0 (0%) 31,446 429. 0 0 13,700 15,700 11,700

Historical Data-ko - BSC

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