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
15/09/2026 10,950 0 (0%) 808,900 8,926.92 0 0 10,950 11,700 10,200
14/09/2026 10,950 0.65 (6.31%) 1,558,900 16,982.58 0 0 10,300 11,000 9,580
11/09/2026 10,300 -0.25 (-2.37%) 960,400 10,194.19 0 0 10,550 11,250 9,820
10/09/2026 10,550 0.65 (6.57%) 838,900 8,587.38 0 0 9,900 10,550 9,210
09/09/2026 9,900 0.27 (2.8%) 1,605,700 16,330.79 0 0 9,630 10,300 8,960
08/09/2026 9,630 0.63 (7.%) 782,100 7,365.8 0 0 9,000 9,630 8,370
07/09/2026 9,000 0.09 (1.01%) 416,200 3,766.56 0 0 8,910 9,530 8,290
04/09/2026 8,910 -0.03 (-0.34%) 302,400 2,700.74 0 0 8,940 9,560 8,320
03/09/2026 8,940 0.14 (1.59%) 436,800 3,901.23 0 0 8,800 9,410 8,190
28/08/2026 8,800 0.2 (2.33%) 515,800 4,498.77 0 0 8,600 9,200 8,000
27/08/2026 8,600 -0.31 (-3.48%) 934,400 8,097.21 0 0 8,910 9,530 8,290
26/08/2026 8,910 -0.3 (-3.26%) 568,200 5,141.05 0 0 9,210 9,850 8,570
25/08/2026 9,210 -0.01 (-0.11%) 493,000 4,580.56 0 0 9,220 9,860 8,580
24/08/2026 9,220 0.38 (4.3%) 699,700 6,401.43 0 0 8,840 9,450 8,230
21/08/2026 8,840 -0.01 (-0.11%) 428,500 3,772.88 0 0 8,850 9,460 8,240
20/08/2026 8,850 0.05 (0.57%) 305,500 2,690.81 0 0 8,800 9,410 8,190
19/08/2026 8,800 0.2 (2.33%) 485,000 4,254.59 0 0 8,600 9,200 8,000
18/08/2026 8,600 0.05 (0.58%) 304,800 2,629.29 0 0 8,550 9,140 7,960
17/08/2026 8,550 -0.05 (-0.58%) 424,900 3,646.95 0 0 8,600 9,200 8,000
14/08/2026 8,600 -0.27 (-3.04%) 778,500 6,768.91 0 0 8,870 9,490 8,250
13/08/2026 8,870 0.07 (0.8%) 499,200 4,412.38 0 0 8,800 9,410 8,190
12/08/2026 8,800 -0.59 (-6.28%) 1,129,700 10,211.86 0 0 9,390 10,000 8,740
11/08/2026 9,390 0.19 (2.07%) 900,700 8,598.85 0 0 9,200 9,840 8,560
10/08/2026 9,200 0.6 (6.98%) 1,104,500 9,817.34 0 0 8,600 9,200 8,000
07/08/2026 8,600 -0.25 (-2.82%) 686,000 5,951.28 0 0 8,850 9,460 8,240
06/08/2026 8,850 0.18 (2.08%) 1,606,700 14,534.69 0 0 8,670 9,270 8,070
05/08/2026 8,670 0.56 (6.91%) 3,471,100 30,068.15 0 0 8,110 8,670 7,550
04/08/2026 8,110 0.53 (6.99%) 484,600 3,930.11 0 0 7,580 8,110 7,050
03/08/2026 7,580 0.49 (6.91%) 80,700 611.71 0 0 7,090 7,580 6,600
31/07/2026 7,090 0.46 (6.94%) 262,300 1,859.71 0 0 6,630 7,090 6,170
30/07/2026 6,630 0.43 (6.94%) 286,300 1,898.17 0 0 6,200 6,630 5,770
29/07/2026 6,200 0.07 (1.14%) 334,600 2,047.18 0 0 6,130 6,550 5,710
28/07/2026 6,130 -0.08 (-1.29%) 332,700 2,032.9 0 0 6,210 6,640 5,780
27/07/2026 6,210 0.09 (1.47%) 575,100 3,659.19 0 0 6,120 6,540 5,700
24/07/2026 6,120 0.4 (6.99%) 1,121,200 6,840.79 0 0 5,720 6,120 5,320
23/07/2026 5,720 -0.02 (-0.35%) 59,500 339.87 0 0 5,740 6,140 5,340
22/07/2026 5,740 -0.05 (-0.86%) 137,400 791.84 0 0 5,790 6,190 5,390
21/07/2026 5,790 -0.01 (-0.17%) 122,600 703.01 0 0 5,800 6,200 5,400
20/07/2026 5,800 -0.07 (-1.19%) 186,000 1,070.61 0 0 5,870 6,280 5,460
17/07/2026 5,870 0.27 (4.82%) 132,000 771.12 0 0 5,600 5,990 5,210
16/07/2026 5,600 0 (0%) 109,600 612.77 0 0 5,600 5,990 5,210
15/07/2026 5,600 -0.01 (-0.18%) 44,200 247.45 0 0 5,610 6,000 5,220
14/07/2026 5,610 0 (0%) 213,100 1,193.72 0 0 5,610 6,000 5,220
13/07/2026 5,610 -0.13 (-2.26%) 88,400 501.94 0 0 5,740 6,140 5,340
10/07/2026 5,740 -0.16 (-2.71%) 39,000 225.2 0 0 5,900 6,310 5,490
09/07/2026 5,900 0.02 (0.34%) 108,800 628.69 1,391,900 8,755.05 5,880 6,290 5,470
08/07/2026 5,880 -0.02 (-0.34%) 99,000 582.69 0 0 5,900 6,310 5,490
07/07/2026 5,900 0.2 (3.51%) 234,400 1,376.85 0 0 5,700 6,090 5,310
06/07/2026 5,700 -0.15 (-2.56%) 124,700 715.4 0 0 5,850 6,250 5,450
03/07/2026 5,850 0.25 (4.46%) 213,000 1,206.57 0 0 5,600 5,990 5,210
02/07/2026 5,600 0.06 (1.08%) 101,000 563.32 0 0 5,540 5,920 5,160
01/07/2026 5,540 0.01 (0.18%) 195,000 1,081.64 0 0 5,530 5,910 5,150
30/06/2026 5,530 -0.17 (-2.98%) 69,800 393.58 0 0 5,700 6,090 5,310
29/06/2026 5,700 -0.01 (-0.18%) 44,200 252.21 0 0 5,710 6,100 5,320
26/06/2026 5,710 -0.06 (-1.04%) 76,000 431.76 0 0 5,770 6,170 5,370
25/06/2026 5,770 -0.02 (-0.35%) 140,000 797.52 0 0 5,790 6,190 5,390
24/06/2026 5,790 0.03 (0.52%) 249,600 1,432.17 0 0 5,760 6,160 5,360
23/06/2026 5,760 0 (0%) 81,800 470.23 0 0 5,760 6,160 5,360
22/06/2026 5,760 -0.04 (-0.69%) 88,700 513.16 0 0 5,800 6,200 5,400
19/06/2026 5,800 -0.1 (-1.69%) 292,100 1,707.21 0 0 5,900 6,310 5,490
18/06/2026 5,900 -0.07 (-1.17%) 90,000 531.02 0 0 5,970 6,380 5,560
17/06/2026 5,970 0.04 (0.67%) 81,800 486.66 0 0 5,930 6,340 5,520
16/06/2026 5,930 -0.03 (-0.5%) 111,000 658.59 0 0 5,960 6,370 5,550
15/06/2026 5,960 -0.04 (-0.67%) 119,500 715.95 0 0 6,000 6,420 5,580
12/06/2026 6,000 0.1 (1.69%) 205,000 1,227.94 0 0 5,900 6,310 5,490
11/06/2026 6,200 -0.06 (-0.96%) 256,000 1,572.35 0 0 6,260 6,690 5,830
10/06/2026 6,260 0.04 (0.64%) 250,700 1,563.74 0 0 6,220 6,650 5,790
09/06/2026 6,220 0.04 (0.65%) 87,500 542.89 0 0 6,180 6,610 5,750
08/06/2026 6,180 0.18 (3%) 400,800 2,484.98 0 0 6,000 6,420 5,580
05/06/2026 6,000 0 (0%) 134,100 804.2 0 0 6,000 6,420 5,580
04/06/2026 6,000 0.01 (0.17%) 36,100 216.31 0 0 5,990 6,400 5,580
03/06/2026 5,990 0.03 (0.5%) 119,000 711.95 0 0 5,960 6,370 5,550
02/06/2026 5,960 -0.03 (-0.5%) 105,100 625.45 0 0 5,990 6,400 5,580
01/06/2026 5,990 0.08 (1.35%) 60,800 363.66 0 0 5,910 6,320 5,500
29/05/2026 5,910 -0.08 (-1.34%) 141,300 836.74 0 0 5,990 6,400 5,580
28/05/2026 5,990 -0.05 (-0.83%) 126,600 752.59 0 0 6,040 6,460 5,620
27/05/2026 6,040 0.04 (0.67%) 392,300 2,365.89 0 0 6,000 6,420 5,580
26/05/2026 6,000 0.1 (1.69%) 147,100 878.51 0 0 5,900 6,310 5,490
25/05/2026 5,900 0 (0%) 149,300 881.86 0 0 5,900 6,310 5,490
22/05/2026 5,900 -0.01 (-0.17%) 86,300 510.19 0 0 5,910 6,320 5,500
21/05/2026 5,910 -0.14 (-2.31%) 207,300 1,231.56 0 0 6,050 6,470 5,630
20/05/2026 6,050 -0.04 (-0.66%) 214,600 1,289.91 0 0 6,090 6,510 5,670
19/05/2026 6,090 -0.4 (-6.16%) 596,800 3,717.6 0 0 6,490 6,940 6,040
18/05/2026 6,490 -0.06 (-0.92%) 241,800 1,577.87 0 0 6,550 7,000 6,100
15/05/2026 6,550 -0.09 (-1.36%) 155,000 1,024.65 0 0 6,640 7,100 6,180
14/05/2026 6,640 -0.14 (-2.06%) 217,200 1,473.06 0 0 6,780 7,250 6,310
13/05/2026 6,780 0.06 (0.89%) 272,900 1,829.92 0 0 6,720 7,190 6,250
12/05/2026 6,720 0.41 (6.5%) 505,600 3,352.76 0 0 6,310 6,750 5,870
11/05/2026 6,310 -0.18 (-2.77%) 240,700 1,534.97 0 0 6,490 6,940 6,040
08/05/2026 6,490 -0.12 (-1.82%) 455,800 3,001.27 0 0 6,610 7,070 6,150
07/05/2026 6,610 -0.18 (-2.65%) 309,800 2,105.81 0 0 6,790 7,260 6,320
06/05/2026 6,790 0.44 (6.93%) 993,200 6,619.63 0 0 6,350 6,790 5,910
05/05/2026 6,350 0.2 (3.25%) 1,470,400 9,526.53 0 0 6,150 6,580 5,720
04/05/2026 6,150 0.4 (6.96%) 111,300 684.5 0 0 5,750 6,150 5,350
29/04/2026 5,750 0.37 (6.88%) 1,146,500 6,542.64 0 0 5,380 5,750 5,010
28/04/2026 5,380 0.05 (0.94%) 88,200 468.43 0 0 5,330 5,700 4,960
24/04/2026 5,330 -0.01 (-0.19%) 59,000 313.2 0 0 5,340 5,710 4,970
23/04/2026 5,340 0.03 (0.56%) 100,200 533.05 0 0 5,310 5,680 4,940
22/04/2026 5,310 0 (0%) 15,000 79.63 0 0 5,310 5,680 4,940
21/04/2026 5,310 0 (0%) 61,700 326.02 0 0 5,310 5,680 4,940
20/04/2026 5,310 -0.05 (-0.93%) 127,600 677.94 0 0 5,360 5,730 4,990
17/04/2026 5,360 0.03 (0.56%) 36,400 194.19 0 0 5,330 5,700 4,960
16/04/2026 5,330 -0.15 (-2.74%) 86,800 470.1 0 0 5,480 5,860 5,100
15/04/2026 5,480 -0.01 (-0.18%) 316,100 1,725.3 0 0 5,490 5,870 5,110
14/04/2026 5,490 0.05 (0.92%) 332,300 1,822.23 0 0 5,440 5,820 5,060
13/04/2026 5,440 0.07 (1.3%) 139,100 747.26 0 0 5,370 5,740 5,000
10/04/2026 5,370 -0.07 (-1.29%) 102,000 553.41 0 0 5,440 5,820 5,060
09/04/2026 5,440 0.05 (0.93%) 85,900 459.61 0 0 5,390 5,760 5,020
08/04/2026 5,390 0.21 (4.05%) 112,500 597.69 0 0 5,180 5,540 4,820
07/04/2026 5,180 -0.01 (-0.19%) 77,800 403.02 0 0 5,190 5,550 4,830
06/04/2026 5,190 -0.1 (-1.89%) 47,400 248.39 0 0 5,290 5,660 4,920
03/04/2026 5,290 -0.09 (-1.67%) 173,300 913.69 0 0 5,380 5,750 5,010
02/04/2026 5,380 -0.09 (-1.65%) 64,000 344.32 2,495,021 12,699.66 5,470 5,850 5,090
01/04/2026 5,470 -0.06 (-1.08%) 203,900 1,115.71 0 0 5,530 5,910 5,150
31/03/2026 5,530 0.01 (0.18%) 149,300 822.89 0 0 5,520 5,900 5,140
30/03/2026 5,520 -0.04 (-0.72%) 101,900 556.5 0 0 5,560 5,940 5,180
27/03/2026 5,560 -0.01 (-0.18%) 85,100 467.03 0 0 5,570 5,950 5,190
26/03/2026 5,570 0.17 (3.15%) 306,600 1,700.05 0 0 5,400 5,770 5,030
25/03/2026 5,400 0.21 (4.05%) 869,500 4,670.77 0 0 5,190 5,550 4,830
24/03/2026 5,190 0.12 (2.37%) 103,300 531.48 0 0 5,070 5,420 4,720
23/03/2026 5,070 -0.22 (-4.16%) 86,500 443.6 0 0 5,290 5,660 4,920
20/03/2026 5,290 0.04 (0.76%) 190,600 997.82 0 0 5,250 5,610 4,890
19/03/2026 5,250 0.08 (1.55%) 139,700 724.33 0 0 5,170 5,530 4,810
18/03/2026 5,170 -0.33 (-6%) 504,900 2,602.49 0 0 5,500 5,880 5,120
17/03/2026 5,500 0.04 (0.73%) 251,200 1,393.25 0 0 5,460 5,840 5,080
16/03/2026 5,460 0.25 (4.8%) 840,100 4,661.06 0 0 5,210 5,570 4,850

Historical Data-ko - BSC

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