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
06/11/2026 9,200 -0.5 (-5.15%) 14,500 133.15 0 0 9,700 11,100 8,300
05/11/2026 9,200 0.2 (2.22%) 23,900 231.33 0 0 9,000 10,300 7,700
04/11/2026 9,100 0.1 (1.11%) 12,700 114.68 0 0 9,000 10,300 7,700
03/11/2026 9,000 -0.2 (-2.17%) 8,700 78.29 0 0 9,200 10,500 7,900
02/11/2026 9,100 -0.4 (-4.21%) 7,500 68.87 0 0 9,500 10,900 8,100
30/10/2026 9,400 0.4 (4.44%) 20,803 197.28 0 0 9,000 10,300 7,700
29/10/2026 9,100 -0.2 (-2.15%) 18,100 162.14 0 0 9,300 10,600 8,000
28/10/2026 9,200 -0.5 (-5.15%) 20,600 191.37 0 0 9,700 11,100 8,300
27/10/2026 9,800 0.6 (6.52%) 43,300 419.44 0 0 9,200 10,500 7,900
26/10/2026 9,900 0.9 (10%) 68,800 633.51 0 0 9,000 10,300 7,700
23/10/2026 9,000 0.1 (1.12%) 10,600 95.3 0 0 8,900 10,200 7,600
22/10/2026 9,100 0.5 (5.81%) 36,000 321.81 0 0 8,600 9,800 7,400
21/10/2026 8,500 0 (0%) 75,036 647.01 0 0 8,500 9,700 7,300
20/10/2026 8,500 0 (0%) 10,100 85.95 0 0 8,500 9,700 7,300
19/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/10/2026 8,500 0.3 (3.66%) 600 5.1 0 0 8,200 9,400 7,000
14/10/2026 8,000 -0.5 (-5.88%) 3,000 24.74 0 0 8,500 9,700 7,300
13/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/10/2026 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,700 7,300
09/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/10/2026 8,000 -0.8 (-9.09%) 3,000 25.57 0 0 8,800 10,100 7,500
06/10/2026 8,700 -0.1 (-1.14%) 1,100 9.71 0 0 8,800 10,100 7,500
05/10/2026 8,700 -0.1 (-1.14%) 900 7.91 0 0 8,800 10,100 7,500
02/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
01/10/2026 8,800 0 (0%) 2,000 17.5 0 0 8,800 10,100 7,500
30/09/2026 9,000 0.4 (4.65%) 2,001 17.61 0 0 8,600 9,800 7,400
29/09/2026 8,500 0.4 (4.94%) 3,400 29.1 0 0 8,100 9,300 6,900
28/09/2026 8,000 -0.5 (-5.88%) 3,000 24.26 0 0 8,500 9,700 7,300
25/09/2026 9,500 0.5 (5.56%) 2,000 16.9 0 0 9,000 10,300 7,700
24/09/2026 9,000 -1.3 (-12.62%) 1,000 9 0 0 10,300 11,800 8,800
23/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
21/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
17/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/09/2026 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
15/09/2026 9,500 0.5 (5.56%) 600 5.42 0 0 9,000 10,300 7,700
14/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/09/2026 9,000 0.4 (4.65%) 114 1.01 0 0 8,600 9,800 7,400
10/09/2026 9,100 0.9 (10.98%) 211 1.81 0 0 8,200 9,400 7,000
09/09/2026 8,200 -0.2 (-2.38%) 3,100 25.48 0 0 8,400 9,600 7,200
08/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/09/2026 8,400 -0.6 (-6.67%) 11,400 95.9 0 0 9,000 10,300 7,700
04/09/2026 9,000 -1 (-10%) 605 5.45 0 0 10,000 11,500 8,500
03/09/2026 10,000 1.2 (13.64%) 102 1.02 0 0 8,800 10,100 7,500
28/08/2026 11,500 1.3 (12.75%) 2,224 19.63 0 0 10,200 11,700 8,700
27/08/2026 10,200 -1.8 (-15%) 101 1.03 0 0 12,000 13,800 10,200
26/08/2026 12,000 0 (0%) 13 0.16 0 0 12,000 13,800 10,200
25/08/2026 12,000 1.4 (13.21%) 622 7.47 0 0 10,600 12,100 9,100
24/08/2026 10,500 1 (10.53%) 1,215 12.88 0 0 9,500 10,900 8,100
21/08/2026 9,500 1 (11.76%) 750 7.16 0 0 8,500 9,700 7,300
20/08/2026 8,500 0.1 (1.19%) 4,800 40.63 0 0 8,400 9,600 7,200
19/08/2026 8,400 0.3 (3.7%) 3,100 26.1 0 0 8,100 9,300 6,900
18/08/2026 9,000 1 (12.5%) 12,500 101.85 0 0 8,000 9,200 6,800
17/08/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 9,000 6,800
14/08/2026 7,900 0.6 (8.22%) 1,600 12.58 0 0 7,300 8,300 6,300
13/08/2026 7,900 0 (0%) 2,100 15.32 0 0 7,900 9,000 6,800
12/08/2026 8,000 -0.1 (-1.23%) 1,300 10.24 0 0 8,100 9,300 6,900
11/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/08/2026 8,200 0.1 (1.23%) 5,100 41.32 0 0 8,100 9,300 6,900
06/08/2026 8,100 0 (0%) 6,100 49.41 0 0 8,100 9,300 6,900
05/08/2026 8,000 -0.1 (-1.23%) 5,000 40.42 0 0 8,100 9,300 6,900
04/08/2026 8,100 0 (0%) 12,000 97.05 0 0 8,100 9,300 6,900
03/08/2026 8,200 0.2 (2.5%) 9,700 78.61 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 13,600 108.59 0 0 8,000 9,200 6,800
30/07/2026 8,000 0 (0%) 11,100 88.59 0 0 8,000 9,200 6,800
29/07/2026 8,000 0 (0%) 7,500 59.79 0 0 8,000 9,200 6,800
28/07/2026 8,000 -0.2 (-2.44%) 23,200 185.18 0 0 8,200 9,400 7,000
27/07/2026 8,200 0 (0%) 14,400 117.69 0 0 8,200 9,400 7,000
24/07/2026 8,200 0 (0%) 50,300 411.9 0 0 8,200 9,400 7,000
23/07/2026 8,500 0 (0%) 18,800 154.89 0 0 8,500 9,700 7,300
22/07/2026 8,200 0.3 (3.8%) 12,100 102.72 0 0 7,900 9,000 6,800
21/07/2026 7,900 -0.2 (-2.47%) 13,300 104.77 0 0 8,100 9,300 6,900
20/07/2026 7,800 -0.3 (-3.7%) 21,500 174.29 0 0 8,100 9,300 6,900
17/07/2026 8,000 -0.3 (-3.61%) 17,600 142.23 0 0 8,300 9,500 7,100
16/07/2026 8,000 0 (0%) 26,100 215.4 0 0 8,000 9,200 6,800
15/07/2026 8,000 0 (0%) 12,200 97.4 0 0 8,000 9,200 6,800
14/07/2026 8,200 0.5 (6.49%) 21,700 173.1 0 0 7,700 8,800 6,600
13/07/2026 8,000 -0.3 (-3.61%) 25,700 197.25 0 0 8,300 9,500 7,100
10/07/2026 8,000 -0.1 (-1.23%) 9,000 74.3 0 0 8,100 9,300 6,900
09/07/2026 8,000 -0.7 (-8.05%) 31,100 251.13 0 0 8,700 10,000 7,400
08/07/2026 8,300 -0.2 (-2.35%) 21,326 184.7 0 0 8,500 9,700 7,300
07/07/2026 8,500 0 (0%) 8,601 73.21 0 0 8,500 9,700 7,300
06/07/2026 8,800 -0.1 (-1.12%) 38,200 323.78 0 0 8,900 10,200 7,600
03/07/2026 8,900 0 (0%) 5,800 51.45 0 0 8,900 10,200 7,600
02/07/2026 9,000 -0.5 (-5.26%) 23,700 210.91 0 0 9,500 10,900 8,100
01/07/2026 9,300 -0.6 (-6.06%) 28,200 267.31 0 0 9,900 11,300 8,500
30/06/2026 9,900 0 (0%) 16,600 164.2 0 0 9,900 11,300 8,500
29/06/2026 9,900 -0.4 (-3.88%) 15,300 151.35 0 0 10,300 11,800 8,800
26/06/2026 9,700 -1.7 (-14.91%) 30,700 316.76 0 0 11,400 13,100 9,700
25/06/2026 11,500 -0.8 (-6.5%) 27,300 310.55 0 0 12,300 14,100 10,500
24/06/2026 12,300 -0.4 (-3.15%) 22,700 279.14 0 0 12,700 14,600 10,800
23/06/2026 12,600 0.1 (0.8%) 38,500 490.12 0 0 12,500 14,300 10,700
22/06/2026 12,500 0.1 (0.81%) 31,300 390.46 0 0 12,400 14,200 10,600
19/06/2026 12,400 0 (0%) 22,600 280.97 0 0 12,400 14,200 10,600
18/06/2026 12,400 -0.1 (-0.8%) 20,500 254.2 0 0 12,500 14,300 10,700
17/06/2026 12,600 0.3 (2.44%) 32,600 406.38 0 0 12,300 14,100 10,500
16/06/2026 12,300 -0.2 (-1.6%) 22,900 281.98 0 0 12,500 14,300 10,700
15/06/2026 12,500 0 (0%) 21,500 268.52 0 0 12,500 14,300 10,700
12/06/2026 12,500 0 (0%) 21,600 269.92 0 0 12,500 14,300 10,700
11/06/2026 12,500 0 (0%) 22,400 280.08 0 0 12,500 14,300 10,700
10/06/2026 12,500 0 (0%) 25,300 316.29 0 0 12,500 14,300 10,700
09/06/2026 12,500 0 (0%) 23,200 289.53 0 0 12,500 14,300 10,700
08/06/2026 12,500 0 (0%) 24,700 307.91 0 0 12,500 14,300 10,700
05/06/2026 12,500 -0.1 (-0.79%) 29,400 367.95 0 0 12,600 14,400 10,800
04/06/2026 12,600 0.1 (0.8%) 34,700 438.51 0 0 12,500 14,300 10,700
03/06/2026 12,600 -0.3 (-2.33%) 26,500 332.5 0 0 12,900 14,800 11,000
02/06/2026 12,800 -0.4 (-3.03%) 22,800 293.53 0 0 13,200 15,100 11,300
01/06/2026 13,200 0.2 (1.54%) 29,600 390.1 0 0 13,000 14,900 11,100
29/05/2026 13,000 0 (0%) 24,300 316.18 0 0 13,000 14,900 11,100
28/05/2026 13,000 -0.3 (-2.26%) 25,600 333.78 0 0 13,300 15,200 11,400
27/05/2026 13,300 0.1 (0.76%) 34,100 453.07 0 0 13,200 15,100 11,300
26/05/2026 13,300 0.2 (1.53%) 30,100 397.44 0 0 13,100 15,000 11,200
25/05/2026 13,200 -0.4 (-2.94%) 28,900 379.94 0 0 13,600 15,600 11,600
22/05/2026 13,600 -0.5 (-3.55%) 21,400 291.55 0 0 14,100 16,200 12,000
21/05/2026 14,000 -0.1 (-0.71%) 28,000 395.14 0 0 14,100 16,200 12,000
20/05/2026 14,200 -0.3 (-2.07%) 48,200 680.97 0 0 14,500 16,600 12,400
19/05/2026 14,500 0.4 (2.84%) 39,200 566.95 0 0 14,100 16,200 12,000
18/05/2026 14,200 -0.7 (-4.7%) 30,600 430.89 0 0 14,900 17,100 12,700
15/05/2026 14,500 -1 (-6.45%) 35,500 528.66 0 0 15,500 17,800 13,200
14/05/2026 15,400 0 (0%) 35,800 553.62 0 0 15,400 17,700 13,100
13/05/2026 15,800 -1.4 (-8.14%) 39,800 636.81 0 0 17,200 19,700 14,700
12/05/2026 17,000 -1.2 (-6.59%) 44,500 766.47 0 0 18,200 20,900 15,500
11/05/2026 - (-100%) 92,800 1,689.1 0 0 13,600 19,000 8,200

Historical Data-ko - BSC

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