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
29/09/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
28/09/2026 7,400 0 (0%) 2,404 17.38 0 0 7,400 8,500 6,300
25/09/2026 7,300 0 (0%) 200 1.48 0 0 7,300 8,300 6,300
24/09/2026 7,300 -0.1 (-1.35%) 16,300 119.25 0 0 7,400 8,500 6,300
23/09/2026 7,400 0 (0%) 4,100 30.35 0 0 7,400 8,500 6,300
22/09/2026 7,400 -0.4 (-5.13%) 13,000 96.23 0 0 7,800 8,900 6,700
21/09/2026 7,800 0.3 (4%) 101 0.79 0 0 7,500 8,600 6,400
18/09/2026 7,300 -0.2 (-2.67%) 6,200 46.46 0 0 7,500 8,600 6,400
17/09/2026 7,500 -0.3 (-3.85%) 1,100 8.27 0 0 7,800 8,900 6,700
16/09/2026 7,500 0 (0%) 600 4.65 0 0 7,500 8,600 6,400
15/09/2026 7,600 0.1 (1.33%) 4,700 35.26 0 0 7,500 8,600 6,400
14/09/2026 7,500 -0.1 (-1.32%) 5,908 44.37 0 0 7,600 8,700 6,500
11/09/2026 7,600 0.1 (1.33%) 600 4.55 0 0 7,500 8,600 6,400
10/09/2026 7,500 -0.2 (-2.6%) 1,600 12 0 0 7,700 8,800 6,600
09/09/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
08/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
07/09/2026 7,600 -0.3 (-3.8%) 12,400 95.73 0 0 7,900 9,000 6,800
04/09/2026 7,900 0 (0%) 2,000 15.8 0 0 7,900 9,000 6,800
03/09/2026 7,800 0 (0%) 900 7.14 0 0 7,800 8,900 6,700
28/08/2026 7,800 0 (0%) 6,800 53.12 0 0 7,800 8,900 6,700
27/08/2026 7,900 -0.1 (-1.25%) 6,800 52.74 0 0 8,000 9,200 6,800
26/08/2026 7,900 -0.1 (-1.25%) 3,900 31.06 0 0 8,000 9,200 6,800
25/08/2026 8,000 0.1 (1.27%) 20,200 161.6 0 0 7,900 9,000 6,800
24/08/2026 7,900 0.2 (2.6%) 804 6.33 0 0 7,700 8,800 6,600
21/08/2026 7,800 0.3 (4%) 700 5.42 13,068 83.64 7,500 8,600 6,400
20/08/2026 7,500 -0.3 (-3.85%) 9,300 70.16 0 0 7,800 8,900 6,700
19/08/2026 7,800 0.1 (1.3%) 1,431 11.19 0 0 7,700 8,800 6,600
18/08/2026 7,800 -0.1 (-1.27%) 3,000 23.2 0 0 7,900 9,000 6,800
17/08/2026 7,900 0 (0%) 1,210 9.56 0 0 7,900 9,000 6,800
14/08/2026 7,900 0 (0%) 900 7.11 0 0 7,900 9,000 6,800
13/08/2026 7,700 -0.3 (-3.75%) 8,700 68.83 0 0 8,000 9,200 6,800
12/08/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
11/08/2026 8,000 0 (0%) 2,700 21.6 0 0 8,000 9,200 6,800
10/08/2026 8,000 0.4 (5.26%) 7,400 59.07 0 0 7,600 8,700 6,500
07/08/2026 7,600 0 (0%) 209 1.59 0 0 7,600 8,700 6,500
06/08/2026 7,700 -0.1 (-1.28%) 2,800 21.3 0 0 7,800 8,900 6,700
05/08/2026 7,800 0.1 (1.3%) 6,000 47.07 0 0 7,700 8,800 6,600
04/08/2026 7,400 -0.4 (-5.13%) 22,900 176.71 0 0 7,800 8,900 6,700
03/08/2026 7,800 -0.2 (-2.5%) 2,000 15.66 0 0 8,000 9,200 6,800
31/07/2026 8,000 -0.2 (-2.44%) 7,900 63.27 0 0 8,200 9,400 7,000
30/07/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
29/07/2026 8,000 0.1 (1.27%) 8,700 68.79 0 0 7,900 9,000 6,800
28/07/2026 7,900 0 (0%) 2,800 22.21 0 0 7,900 9,000 6,800
27/07/2026 8,000 -0.2 (-2.44%) 1,500 11.8 0 0 8,200 9,400 7,000
24/07/2026 8,000 0.1 (1.27%) 1,200 9.81 0 0 7,900 9,000 6,800
23/07/2026 8,100 0.1 (1.25%) 11,900 94.32 0 0 8,000 9,200 6,800
22/07/2026 8,000 -0.1 (-1.23%) 1,100 8.8 0 0 8,100 9,300 6,900
21/07/2026 8,100 -0.3 (-3.57%) 3,600 29.19 0 0 8,400 9,600 7,200
20/07/2026 8,100 -0.3 (-3.57%) 3,400 28.44 0 0 8,400 9,600 7,200
17/07/2026 8,400 0.2 (2.44%) 5,200 43.87 0 0 8,200 9,400 7,000
16/07/2026 8,200 -0.1 (-1.2%) 2,500 20.5 0 0 8,300 9,500 7,100
15/07/2026 8,200 -0.1 (-1.2%) 4,500 37.3 0 0 8,300 9,500 7,100
14/07/2026 8,200 -0.1 (-1.2%) 1,200 9.94 0 0 8,300 9,500 7,100
13/07/2026 8,300 -0.2 (-2.35%) 5,500 45.65 0 0 8,500 9,700 7,300
10/07/2026 8,500 0.3 (3.66%) 500 4.23 0 0 8,200 9,400 7,000
09/07/2026 8,400 0 (0%) 10,400 85.46 0 0 8,400 9,600 7,200
08/07/2026 8,300 -0.3 (-3.49%) 2,901 24.23 0 0 8,600 9,800 7,400
07/07/2026 8,600 -0.1 (-1.15%) 100 0.86 0 0 8,700 10,000 7,400
06/07/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
03/07/2026 8,400 -0.1 (-1.18%) 2,200 18.48 0 0 8,500 9,700 7,300
02/07/2026 8,400 -0.1 (-1.18%) 5,000 42.41 0 0 8,500 9,700 7,300
01/07/2026 8,500 -0.1 (-1.16%) 6,900 58.8 0 0 8,600 9,800 7,400
30/06/2026 8,500 -0.3 (-3.41%) 3,192 27.44 0 0 8,800 10,100 7,500
29/06/2026 8,800 -0.2 (-2.22%) 7,200 63.36 0 0 9,000 10,300 7,700
26/06/2026 8,900 -0.1 (-1.11%) 200 1.79 0 0 9,000 10,300 7,700
25/06/2026 9,000 0.2 (2.27%) 205 1.84 0 0 8,800 10,100 7,500
24/06/2026 8,700 -0.1 (-1.14%) 16,858 148.5 0 0 8,800 10,100 7,500
23/06/2026 9,100 0.5 (5.81%) 21,600 190.03 0 0 8,600 9,800 7,400
22/06/2026 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
19/06/2026 8,600 -0.1 (-1.15%) 1,007 8.66 0 0 8,700 10,000 7,400
18/06/2026 8,600 0.1 (1.18%) 10,000 86.91 0 0 8,500 9,700 7,300
17/06/2026 8,500 -0.2 (-2.3%) 1,900 16.23 0 0 8,700 10,000 7,400
16/06/2026 8,700 0 (0%) 1,900 16.57 0 0 8,700 10,000 7,400
15/06/2026 8,700 0.3 (3.57%) 400 3.46 0 0 8,400 9,600 7,200
12/06/2026 8,600 0 (0%) 11,500 96.05 0 0 8,600 9,800 7,400
11/06/2026 8,700 0.1 (1.16%) 530 4.58 0 0 8,600 9,800 7,400
10/06/2026 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
09/06/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
08/06/2026 8,500 0.1 (1.19%) 100 0.85 0 0 8,400 9,600 7,200
05/06/2026 8,400 0.1 (1.2%) 6,000 50.23 0 0 8,300 9,500 7,100
04/06/2026 8,400 0.1 (1.2%) 9,300 77.62 0 0 8,300 9,500 7,100
03/06/2026 8,300 0.1 (1.22%) 400 3.3 0 0 8,200 9,400 7,000
02/06/2026 8,500 0.3 (3.66%) 5,900 48.11 0 0 8,200 9,400 7,000
01/06/2026 8,200 0 (0%) 5,705 46.98 0 0 8,200 9,400 7,000
29/05/2026 8,200 -0.3 (-3.53%) 1,804 14.8 0 0 8,500 9,700 7,300
28/05/2026 8,500 -0.2 (-2.3%) 13,200 112.64 0 0 8,700 10,000 7,400
27/05/2026 8,400 -0.1 (-1.18%) 34,105 296.96 0 0 8,500 9,700 7,300
26/05/2026 9,700 0.3 (3.19%) 35,900 342.71 0 0 9,400 10,800 8,000
25/05/2026 9,400 0 (0%) 21,434 202.27 0 0 9,400 10,800 8,000
22/05/2026 9,400 0.2 (2.17%) 14,105 132.03 0 0 9,200 10,500 7,900
21/05/2026 9,200 0 (0%) 18,500 171.03 0 0 9,200 10,500 7,900
20/05/2026 9,100 -0.1 (-1.09%) 29,012 267.65 0 0 9,200 10,500 7,900
19/05/2026 9,100 0 (0%) 4,400 40.68 0 0 9,100 10,400 7,800
18/05/2026 9,200 0.2 (2.22%) 42,205 385.48 0 0 9,000 10,300 7,700
15/05/2026 9,000 -0.1 (-1.1%) 16,700 150.62 0 0 9,100 10,400 7,800
14/05/2026 9,100 0.4 (4.6%) 127 1.15 0 0 8,700 10,000 7,400
13/05/2026 8,700 -0.3 (-3.33%) 10,011 87.18 0 0 9,000 10,300 7,700
12/05/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
11/05/2026 9,000 0 (0%) 3,100 27.9 0 0 9,000 10,300 7,700
08/05/2026 9,200 0.3 (3.37%) 3,101 27.93 0 0 8,900 10,200 7,600
07/05/2026 8,800 -0.1 (-1.12%) 3,101 27.46 0 0 8,900 10,200 7,600
06/05/2026 9,200 0.2 (2.22%) 5,800 51.74 0 0 9,000 10,300 7,700
05/05/2026 9,000 0.1 (1.12%) 1,300 11.7 0 0 8,900 10,200 7,600
04/05/2026 8,900 0 (0%) 11,700 104.53 0 0 8,900 10,200 7,600
29/04/2026 9,100 0 (0%) 2,200 19.67 0 0 9,100 10,400 7,800
28/04/2026 9,200 0.1 (1.1%) 601 5.45 0 0 9,100 10,400 7,800
24/04/2026 9,200 0.2 (2.22%) 3,400 31.04 0 0 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 5,815 52.47 0 0 9,000 10,300 7,700
22/04/2026 9,100 0 (0%) 1,400 12.64 0 0 9,100 10,400 7,800
21/04/2026 9,200 0.2 (2.22%) 19,900 181.91 0 0 9,000 10,300 7,700
20/04/2026 9,000 0 (0%) 2,100 18.91 0 0 9,000 10,300 7,700
17/04/2026 9,100 0 (0%) 3,900 35.22 0 0 9,100 10,400 7,800
16/04/2026 9,000 -0.1 (-1.1%) 1,414 12.79 0 0 9,100 10,400 7,800
15/04/2026 9,100 -0.1 (-1.09%) 6,100 55.79 0 0 9,200 10,500 7,900
14/04/2026 9,200 0.2 (2.22%) 4,100 37.74 0 0 9,000 10,300 7,700
13/04/2026 9,000 -0.2 (-2.17%) 8,500 76.67 0 0 9,200 10,500 7,900
10/04/2026 9,200 0.1 (1.1%) 2,600 23.88 0 0 9,100 10,400 7,800
09/04/2026 9,200 -0.2 (-2.13%) 11,000 100.09 0 0 9,400 10,800 8,000
08/04/2026 9,400 0.1 (1.08%) 9,400 88.5 0 0 9,300 10,600 8,000
07/04/2026 9,100 0 (0%) 5,400 50.17 0 0 9,100 10,400 7,800
06/04/2026 9,100 -0.1 (-1.09%) 4,600 41.91 0 0 9,200 10,500 7,900
03/04/2026 9,200 -0.1 (-1.08%) 8,600 78.82 0 0 9,300 10,600 8,000
02/04/2026 9,300 0.1 (1.09%) 902 8.4 0 0 9,200 10,500 7,900
01/04/2026 9,200 0 (0%) 2,301 21.17 0 0 9,200 10,500 7,900
31/03/2026 9,100 -0.1 (-1.09%) 4,100 37.59 0 0 9,200 10,500 7,900
30/03/2026 9,200 0.2 (2.22%) 14,600 134.64 0 0 9,000 10,300 7,700

Historical Data-ko - BSC

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