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
17/09/2026 9,890 0.02 (0.2%) 300 2.96 0 0 9,870 10,550 9,180
16/09/2026 9,870 0.01 (0.1%) 38,600 383.02 0 0 9,860 10,550 9,170
15/09/2026 9,860 0.18 (1.86%) 43,200 421.08 0 0 9,680 10,350 9,010
14/09/2026 9,680 -0.19 (-1.93%) 6,300 61.2 0 0 9,870 10,550 9,180
11/09/2026 9,870 0 (0%) 27,700 274.22 0 0 9,870 10,550 9,180
10/09/2026 9,870 0.07 (0.71%) 48,800 482.2 0 0 9,800 10,450 9,120
09/09/2026 9,800 -0.05 (-0.51%) 22,700 223.04 0 0 9,850 10,500 9,170
08/09/2026 9,850 0.03 (0.31%) 12,900 126.97 0 0 9,820 10,500 9,140
07/09/2026 9,820 0.1 (1.03%) 2,500 24.52 0 0 9,720 10,400 9,040
04/09/2026 9,720 -0.14 (-1.42%) 54,300 528.22 0 0 9,860 10,550 9,170
03/09/2026 9,860 0 (0%) 35,000 345.07 0 0 9,860 10,550 9,170
28/08/2026 9,860 0.05 (0.51%) 13,900 136.5 0 0 9,810 10,450 9,130
27/08/2026 9,810 -0.07 (-0.71%) 8,800 85.98 0 0 9,880 10,550 9,190
26/08/2026 9,880 0.01 (0.1%) 30,200 297.68 0 0 9,870 10,550 9,180
25/08/2026 9,870 0 (0%) 40,700 398.23 0 0 9,870 10,550 9,180
24/08/2026 9,870 0.02 (0.2%) 52,900 521.87 0 0 9,850 10,500 9,170
21/08/2026 9,850 0.04 (0.41%) 10,400 102.07 0 0 9,810 10,450 9,130
20/08/2026 9,810 0.01 (0.1%) 4,400 43.15 0 0 9,800 10,450 9,120
19/08/2026 9,800 -0.01 (-0.1%) 10,100 99.04 0 0 9,810 10,450 9,130
18/08/2026 9,810 -0.01 (-0.1%) 5,600 55.04 0 0 9,820 10,500 9,140
17/08/2026 9,820 0.02 (0.2%) 10,700 104.9 0 0 9,800 10,450 9,120
14/08/2026 9,800 -0.04 (-0.41%) 19,600 192.14 0 0 9,840 10,500 9,160
13/08/2026 9,840 -0.07 (-0.71%) 16,500 162.74 0 0 9,910 10,600 9,220
12/08/2026 9,910 -0.02 (-0.2%) 126,700 1,254.49 0 0 9,930 10,600 9,240
11/08/2026 9,930 -0.02 (-0.2%) 93,800 930.15 0 0 9,950 10,600 9,260
10/08/2026 9,950 -0.03 (-0.3%) 55,200 548.58 0 0 9,980 10,650 9,290
07/08/2026 9,980 0 (0%) 55,800 555.19 0 0 9,980 10,650 9,290
06/08/2026 9,980 0.12 (1.22%) 14,500 144.59 0 0 9,860 10,550 9,170
05/08/2026 10,850 -0.05 (-0.46%) 50,600 548.72 0 0 10,900 11,650 10,150
04/08/2026 10,900 0 (0%) 42,000 455.94 0 0 10,900 11,650 10,150
03/08/2026 10,900 0.3 (2.83%) 74,600 802.48 0 0 10,600 11,300 9,860
31/07/2026 10,600 -0.1 (-0.93%) 17,100 183.33 0 0 10,700 11,400 9,960
30/07/2026 10,700 0.15 (1.42%) 37,700 398.86 0 0 10,550 11,250 9,820
29/07/2026 10,550 0.05 (0.48%) 22,600 236.42 0 0 10,500 11,200 9,770
28/07/2026 10,500 0 (0%) 13,500 141. 0 0 10,500 11,200 9,770
27/07/2026 10,500 -0.05 (-0.47%) 59,300 623.24 0 0 10,550 11,250 9,820
24/07/2026 10,550 0.15 (1.44%) 66,300 698.92 0 0 10,400 11,100 9,680
23/07/2026 10,400 -0.2 (-1.89%) 90,100 939.44 0 0 10,600 11,300 9,860
22/07/2026 10,600 -0.1 (-0.93%) 44,300 465.42 0 0 10,700 11,400 9,960
21/07/2026 10,700 0.15 (1.42%) 8,400 89.04 0 0 10,550 11,250 9,820
20/07/2026 10,550 -0.2 (-1.86%) 31,800 334.76 0 0 10,750 11,500 10,000
17/07/2026 10,750 -0.25 (-2.27%) 29,800 320.9 0 0 11,000 11,750 10,250
16/07/2026 11,000 0.05 (0.46%) 46,400 498.21 0 0 10,950 11,700 10,200
15/07/2026 10,950 0 (0%) 55,600 603.63 0 0 10,950 11,700 10,200
14/07/2026 10,950 0.1 (0.92%) 6,000 65.5 0 0 10,850 11,600 10,100
13/07/2026 10,850 -0.1 (-0.91%) 32,100 347.95 0 0 10,950 11,700 10,200
10/07/2026 10,950 -0.05 (-0.45%) 2,900 31.76 0 0 11,000 11,750 10,250
09/07/2026 11,000 -0.05 (-0.45%) 47,800 516.33 0 0 11,050 11,800 10,300
08/07/2026 11,050 0 (0%) 11,500 126.85 0 0 11,050 11,800 10,300
07/07/2026 11,050 0.05 (0.45%) 2,100 23.16 0 0 11,000 11,750 10,250
06/07/2026 11,000 -0.1 (-0.9%) 29,000 319.26 0 0 11,100 11,850 10,350
03/07/2026 11,100 0 (0%) 5,700 62.83 0 0 11,100 11,850 10,350
02/07/2026 11,100 -0.05 (-0.45%) 1,000 11.08 0 0 11,150 11,900 10,400
01/07/2026 11,150 0 (0%) 17,900 198.07 0 0 11,150 11,900 10,400
30/06/2026 11,150 0 (0%) 21,000 232.54 0 0 11,150 11,900 10,400
29/06/2026 11,150 0.05 (0.45%) 9,200 102. 0 0 11,100 11,850 10,350
26/06/2026 11,100 0.05 (0.45%) 12,700 139.75 0 0 11,050 11,800 10,300
25/06/2026 11,050 0 (0%) 85,400 940.38 0 0 11,050 11,800 10,300
24/06/2026 11,050 -0.1 (-0.9%) 23,500 260.12 0 0 11,150 11,900 10,400
23/06/2026 11,150 -0.1 (-0.89%) 29,100 325.33 0 0 11,250 12,000 10,500
22/06/2026 11,250 0.05 (0.45%) 14,400 161.06 0 0 11,200 11,950 10,450
19/06/2026 11,200 0.2 (1.82%) 11,700 130.66 0 0 11,000 11,750 10,250
18/06/2026 11,000 -0.25 (-2.22%) 23,100 256.34 0 0 11,250 12,000 10,500
17/06/2026 11,250 0.15 (1.35%) 25,200 281.02 0 0 11,100 11,850 10,350
16/06/2026 11,100 -0.2 (-1.77%) 211,100 2,347.17 0 0 11,300 12,050 10,550
15/06/2026 11,300 -0.05 (-0.44%) 28,900 326.83 0 0 11,350 12,100 10,600
12/06/2026 11,350 0 (0%) 54,200 615.12 0 0 11,350 12,100 10,600
11/06/2026 11,350 0 (0%) 122,300 1,388.15 0 0 11,350 12,100 10,600
10/06/2026 11,350 0.1 (0.89%) 80,900 913.49 0 0 11,250 12,000 10,500
09/06/2026 11,250 -0.1 (-0.88%) 19,300 213.91 0 0 11,350 12,100 10,600
08/06/2026 11,350 0.05 (0.44%) 74,100 834.57 0 0 11,300 12,050 10,550
05/06/2026 11,300 0.1 (0.89%) 160,200 1,810.01 0 0 11,200 11,950 10,450
04/06/2026 11,200 -0.05 (-0.44%) 37,200 418.19 0 0 11,250 12,000 10,500
03/06/2026 11,250 0.05 (0.45%) 3,900 43.82 0 0 11,200 11,950 10,450
02/06/2026 11,200 -0.1 (-0.88%) 60,200 678.92 0 0 11,300 12,050 10,550
01/06/2026 11,300 0 (0%) 58,200 656.95 0 0 11,300 12,050 10,550
29/05/2026 11,300 0.1 (0.89%) 82,600 929.46 0 0 11,200 11,950 10,450
28/05/2026 11,200 0 (0%) 72,000 809.1 0 0 11,200 11,950 10,450
27/05/2026 11,200 0.05 (0.45%) 365,000 4,054.58 0 0 11,150 11,900 10,400
26/05/2026 11,150 0 (0%) 7,500 83.7 0 0 11,150 11,900 10,400
25/05/2026 11,150 -0.1 (-0.89%) 30,700 340.39 0 0 11,250 12,000 10,500
22/05/2026 11,250 0 (0%) 10,200 113.91 0 0 11,250 12,000 10,500
21/05/2026 11,250 -0.05 (-0.44%) 30,700 344.81 0 0 11,300 12,050 10,550
20/05/2026 11,300 -0.2 (-1.74%) 123,100 1,379.08 0 0 11,500 12,300 10,700
19/05/2026 11,500 -0.2 (-1.71%) 193,000 2,242.83 0 0 11,700 12,500 10,900
18/05/2026 11,700 0.3 (2.63%) 386,400 4,495.3 0 0 11,400 12,150 10,650
15/05/2026 11,400 0.05 (0.44%) 62,200 704 0 0 11,350 12,100 10,600
14/05/2026 11,350 0.05 (0.44%) 30,700 347.32 0 0 11,300 12,050 10,550
13/05/2026 11,300 0.1 (0.89%) 211,500 2,402.03 0 0 11,200 11,950 10,450
12/05/2026 11,200 0 (0%) 9,800 109.5 0 0 11,200 11,950 10,450
11/05/2026 11,200 0.05 (0.45%) 16,000 177.16 0 0 11,150 11,900 10,400
08/05/2026 11,150 -0.05 (-0.45%) 34,700 385.9 0 0 11,200 11,950 10,450
07/05/2026 11,200 -0.15 (-1.32%) 23,800 266.07 0 0 11,350 12,100 10,600
06/05/2026 11,350 0.05 (0.44%) 90,400 1,022.83 0 0 11,300 12,050 10,550
05/05/2026 11,300 0.1 (0.89%) 49,600 558.14 0 0 11,200 11,950 10,450
04/05/2026 11,200 0 (0%) 41,900 467.45 0 0 11,200 11,950 10,450
29/04/2026 11,200 0.05 (0.45%) 80,100 891.32 0 0 11,150 11,900 10,400
28/04/2026 11,150 -0.15 (-1.33%) 213,800 2,373 0 0 11,300 12,050 10,550
24/04/2026 11,300 -0.1 (-0.88%) 88,300 1,006.2 0 0 11,400 12,150 10,650
23/04/2026 11,400 0.15 (1.33%) 223,900 2,530.48 0 0 11,250 12,000 10,500
22/04/2026 11,250 -0.05 (-0.44%) 122,200 1,366.81 0 0 11,300 12,050 10,550
21/04/2026 11,300 0 (0%) 293,900 3,313.1 0 0 11,300 12,050 10,550
20/04/2026 11,300 0 (0%) 24,300 274.08 0 0 11,300 12,050 10,550
17/04/2026 11,300 0.25 (2.26%) 107,400 1,215. 0 0 11,050 11,800 10,300
16/04/2026 11,050 -0.1 (-0.9%) 43,600 484.09 0 0 11,150 11,900 10,400
15/04/2026 11,150 -0.05 (-0.45%) 34,500 386 0 0 11,200 11,950 10,450
14/04/2026 11,200 -0.1 (-0.88%) 131,500 1,469.61 0 0 11,300 12,050 10,550
13/04/2026 11,300 0 (0%) 35,200 397.62 0 0 11,300 12,050 10,550
10/04/2026 11,300 0.05 (0.44%) 414,300 4,623.48 0 0 11,250 12,000 10,500
09/04/2026 11,250 -0.1 (-0.88%) 15,800 176.8 0 0 11,350 12,100 10,600
08/04/2026 11,350 0.25 (2.25%) 23,300 261.91 0 0 11,100 11,850 10,350
07/04/2026 11,100 0 (0%) 15,400 171.43 0 0 11,100 11,850 10,350
06/04/2026 11,100 -0.15 (-1.33%) 38,400 428.6 0 0 11,250 12,000 10,500
03/04/2026 11,250 -0.05 (-0.44%) 25,100 282.26 0 0 11,300 12,050 10,550
02/04/2026 11,300 0 (0%) 59,300 666.96 0 0 11,300 12,050 10,550
01/04/2026 11,300 -0.1 (-0.88%) 86,100 972.09 0 0 11,400 12,150 10,650
31/03/2026 11,400 0 (0%) 34,000 385.87 0 0 11,400 12,150 10,650
30/03/2026 11,400 -0.05 (-0.44%) 106,100 1,210.97 0 0 11,450 12,250 10,650
27/03/2026 11,450 0 (0%) 88,500 1,010.78 0 0 11,450 12,250 10,650
26/03/2026 11,450 0.05 (0.44%) 120,200 1,373.44 0 0 11,400 12,150 10,650
25/03/2026 11,400 0.05 (0.44%) 101,300 1,153.4 0 0 11,350 12,100 10,600
24/03/2026 11,350 0 (0%) 76,600 864.81 0 0 11,350 12,100 10,600
23/03/2026 11,350 -0.05 (-0.44%) 130,700 1,487.79 0 0 11,400 12,150 10,650
20/03/2026 11,400 -0.15 (-1.3%) 347,500 3,983.36 0 0 11,550 12,350 10,750
19/03/2026 11,550 -0.2 (-1.7%) 169,900 1,959.97 0 0 11,750 12,550 10,950
18/03/2026 11,750 0.25 (2.17%) 236,500 2,725.67 0 0 11,500 12,300 10,700
17/03/2026 11,500 -0.15 (-1.29%) 145,100 1,682.15 0 0 11,650 12,450 10,850

Historical Data-ko - BSC

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