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
02/10/2026 9,100 0.2 (2.25%) 1,751 15.99 0 0 8,900 10,200 7,600
01/10/2026 9,200 0.1 (1.1%) 5,011 46.06 0 0 9,100 10,400 7,800
30/09/2026 9,300 0 (0%) 15,445 140.86 0 0 9,300 10,600 8,000
29/09/2026 9,200 0 (0%) 7,510 69.57 0 0 9,200 10,500 7,900
28/09/2026 9,200 0 (0%) 6,000 55.42 0 0 9,200 10,500 7,900
25/09/2026 9,100 -0.2 (-2.15%) 3,500 32.21 0 0 9,300 10,600 8,000
24/09/2026 9,300 0.1 (1.09%) 2,111 19.58 0 0 9,200 10,500 7,900
23/09/2026 9,300 0.1 (1.09%) 7,612 70.25 0 0 9,200 10,500 7,900
22/09/2026 9,200 0 (0%) 2,800 25.79 0 0 9,200 10,500 7,900
21/09/2026 9,200 0 (0%) 11,775 108.48 0 0 9,200 10,500 7,900
18/09/2026 9,200 0 (0%) 1,201 11.06 0 0 9,200 10,500 7,900
17/09/2026 9,300 0.1 (1.09%) 14,700 135.28 0 0 9,200 10,500 7,900
16/09/2026 9,200 0.1 (1.1%) 6,407 59.05 0 0 9,100 10,400 7,800
15/09/2026 9,200 -0.2 (-2.13%) 9,936 90.49 0 0 9,400 10,800 8,000
14/09/2026 9,400 0 (0%) 1,702 16.01 0 0 9,400 10,800 8,000
11/09/2026 9,400 0 (0%) 6,537 61.71 0 0 9,400 10,800 8,000
10/09/2026 9,400 0 (0%) 5,601 52.39 0 0 9,400 10,800 8,000
09/09/2026 9,500 0.1 (1.06%) 5,200 48.76 0 0 9,400 10,800 8,000
08/09/2026 9,400 0 (0%) 2,600 24.5 0 0 9,400 10,800 8,000
07/09/2026 9,500 0 (0%) 16,604 156.34 0 0 9,500 10,900 8,100
04/09/2026 9,500 0 (0%) 16,020 152.01 0 0 9,500 10,900 8,100
03/09/2026 9,500 0 (0%) 2,600 24.7 0 0 9,500 10,900 8,100
28/08/2026 9,600 0.2 (2.13%) 3,412 32.25 0 0 9,400 10,800 8,000
27/08/2026 9,500 0 (0%) 5,100 48.15 0 0 9,500 10,900 8,100
26/08/2026 9,600 0.1 (1.05%) 3,601 34.23 0 0 9,500 10,900 8,100
25/08/2026 9,500 0 (0%) 1,808 17.18 0 0 9,500 10,900 8,100
24/08/2026 9,600 0.1 (1.05%) 4,911 46.79 0 0 9,500 10,900 8,100
21/08/2026 9,500 0 (0%) 12,904 122.59 0 0 9,500 10,900 8,100
20/08/2026 9,500 -0.1 (-1.04%) 2,404 22.87 0 0 9,600 11,000 8,200
19/08/2026 9,600 0 (0%) 1,600 15.38 0 0 9,600 11,000 8,200
18/08/2026 9,500 -0.1 (-1.04%) 4,011 38.4 0 0 9,600 11,000 8,200
17/08/2026 9,600 0 (0%) 1,510 14.56 0 0 9,600 11,000 8,200
14/08/2026 9,600 0 (0%) 14,011 134.77 0 0 9,600 11,000 8,200
13/08/2026 9,500 -0.1 (-1.04%) 15,021 143.8 0 0 9,600 11,000 8,200
12/08/2026 9,500 -0.2 (-2.06%) 5,102 48.96 0 0 9,700 11,100 8,300
11/08/2026 9,800 0.2 (2.08%) 2,179 21.07 0 0 9,600 11,000 8,200
10/08/2026 9,700 0 (0%) 15,311 147.16 0 0 9,700 11,100 8,300
07/08/2026 9,700 0.1 (1.04%) 1,410 13.63 0 0 9,600 11,000 8,200
06/08/2026 9,600 0 (0%) 200 1.91 0 0 9,600 11,000 8,200
05/08/2026 9,700 0 (0%) 4,300 41.29 0 0 9,700 11,100 8,300
04/08/2026 9,600 -0.1 (-1.03%) 2,500 24.24 0 0 9,700 11,100 8,300
03/08/2026 9,600 -0.1 (-1.03%) 2,300 22.28 0 0 9,700 11,100 8,300
31/07/2026 9,600 0 (0%) 401 3.9 0 0 9,600 11,000 8,200
30/07/2026 9,600 0.1 (1.05%) 705 6.77 0 0 9,500 10,900 8,100
29/07/2026 9,600 0.1 (1.05%) 1,481 14.14 0 0 9,500 10,900 8,100
28/07/2026 9,500 -0.2 (-2.06%) 7,400 70.39 0 0 9,700 11,100 8,300
27/07/2026 9,800 0.3 (3.16%) 5,400 52.38 0 0 9,500 10,900 8,100
24/07/2026 9,500 0 (0%) 2,335 22.22 0 0 9,500 10,900 8,100
23/07/2026 9,800 0 (0%) 4,301 40.87 0 0 9,800 11,200 8,400
22/07/2026 9,800 0 (0%) 2,212 21.71 0 0 9,800 11,200 8,400
21/07/2026 9,700 0.1 (1.04%) 1,105 10.81 0 0 9,600 11,000 8,200
20/07/2026 10,000 0.5 (5.26%) 43,252 414.08 0 0 9,500 10,900 8,100
17/07/2026 9,600 0.1 (1.05%) 24,107 228.9 0 0 9,500 10,900 8,100
16/07/2026 9,500 0 (0%) 12,910 122.64 0 0 9,500 10,900 8,100
15/07/2026 9,600 -0.1 (-1.03%) 12,888 122.6 0 0 9,700 11,100 8,300
14/07/2026 9,600 0 (0%) 910 8.83 0 0 9,600 11,000 8,200
13/07/2026 9,900 0.2 (2.06%) 12,955 124.05 0 0 9,700 11,100 8,300
10/07/2026 9,700 0 (0%) 5,922 57.68 0 0 9,700 11,100 8,300
09/07/2026 9,800 0.1 (1.03%) 5,007 48.56 0 0 9,700 11,100 8,300
08/07/2026 9,900 0.2 (2.06%) 3,534 34.32 0 0 9,700 11,100 8,300
07/07/2026 9,900 0.2 (2.06%) 11,135 108.2 0 0 9,700 11,100 8,300
06/07/2026 10,100 0.2 (2.02%) 19,111 186.02 0 0 9,900 11,300 8,500
03/07/2026 10,100 0 (0%) 33,666 332.69 0 0 10,100 11,600 8,600
02/07/2026 10,000 -0.2 (-1.96%) 44,862 450.99 0 0 10,200 11,700 8,700
01/07/2026 10,100 -0.2 (-1.94%) 9,376 95.54 0 0 10,300 11,800 8,800
30/06/2026 10,300 0.2 (1.98%) 309 3.18 0 0 10,100 11,600 8,600
29/06/2026 10,100 -0.1 (-0.98%) 3,561 35.97 0 0 10,200 11,700 8,700
26/06/2026 10,200 0 (0%) 2,101 21.43 0 0 10,200 11,700 8,700
25/06/2026 10,200 -0.1 (-0.97%) 5,253 53.61 0 0 10,300 11,800 8,800
24/06/2026 10,300 0 (0%) 213 2.2 0 0 10,300 11,800 8,800
23/06/2026 10,200 -0.1 (-0.97%) 3,700 37.94 0 0 10,300 11,800 8,800
22/06/2026 10,200 -0.1 (-0.97%) 1,338 13.8 0 0 10,300 11,800 8,800
19/06/2026 10,300 0 (0%) 46 0.49 0 0 10,300 11,800 8,800
18/06/2026 10,300 0 (0%) 2,040 21.01 0 0 10,300 11,800 8,800
17/06/2026 10,400 0.2 (1.96%) 1,976 20.39 0 0 10,200 11,700 8,700
16/06/2026 10,300 0 (0%) 11,474 117.23 0 0 10,300 11,800 8,800
15/06/2026 10,300 0 (0%) 2,311 23.84 0 0 10,300 11,800 8,800
12/06/2026 10,300 -0.1 (-0.96%) 3,027 31.19 0 0 10,400 11,900 8,900
11/06/2026 10,400 0.2 (1.96%) 703 7.28 0 0 10,200 11,700 8,700
10/06/2026 10,200 0 (0%) 3,018 30.83 0 0 10,200 11,700 8,700
09/06/2026 10,200 0.1 (0.99%) 1,437 14.61 0 0 10,100 11,600 8,600
08/06/2026 10,100 -0.4 (-3.81%) 36,428 368.46 0 0 10,500 12,000 9,000
05/06/2026 10,400 0.1 (0.97%) 2,400 25.16 0 0 10,300 11,800 8,800
04/06/2026 10,400 -0.1 (-0.95%) 11,751 121.22 0 0 10,500 12,000 9,000
03/06/2026 10,300 0 (0%) 5,600 58.52 0 0 10,300 11,800 8,800
02/06/2026 10,300 -0.1 (-0.96%) 28,295 291.49 0 0 10,400 11,900 8,900
01/06/2026 10,400 0 (0%) 2,617 27.22 0 0 10,400 11,900 8,900
29/05/2026 10,400 0 (0%) 600 6.24 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 8,197 85.18 0 0 10,400 11,900 8,900
27/05/2026 10,500 0.1 (0.96%) 10,301 107.56 0 0 10,400 11,900 8,900
26/05/2026 10,400 -0.1 (-0.95%) 48,409 505.62 0 0 10,500 12,000 9,000
25/05/2026 10,500 -0.1 (-0.94%) 54,602 570.7 0 0 10,600 12,100 9,100
22/05/2026 10,700 0.1 (0.94%) 3,400 36.1 0 0 10,600 12,100 9,100
21/05/2026 10,600 0 (0%) 7,201 76.39 0 0 10,600 12,100 9,100
20/05/2026 10,600 -0.1 (-0.93%) 17,412 184.98 0 0 10,700 12,300 9,100
19/05/2026 10,700 0 (0%) 17,921 191.5 0 0 10,700 12,300 9,100
18/05/2026 10,600 -0.1 (-0.93%) 1,453 15.53 0 0 10,700 12,300 9,100
15/05/2026 10,700 0 (0%) 7,347 78.46 0 0 10,700 12,300 9,100
14/05/2026 10,700 0.1 (0.94%) 2,600 27.88 0 0 10,600 12,100 9,100
13/05/2026 10,700 0 (0%) 6,252 66.37 0 0 10,700 12,300 9,100
12/05/2026 10,700 0 (0%) 11,140 119.22 0 0 10,700 12,300 9,100
11/05/2026 10,700 0 (0%) 12,602 135.22 0 0 10,700 12,300 9,100
08/05/2026 10,700 0 (0%) 2,409 25.77 0 0 10,700 12,300 9,100
07/05/2026 10,700 0.1 (0.94%) 2,250 24.07 0 0 10,600 12,100 9,100
06/05/2026 10,700 0 (0%) 30,479 323.34 0 0 10,700 12,300 9,100
05/05/2026 10,700 0 (0%) 2,915 31.15 0 0 10,700 12,300 9,100
04/05/2026 10,700 0 (0%) 17,500 187.65 0 0 10,700 12,300 9,100
29/04/2026 10,700 0 (0%) 5,511 58.99 0 0 10,700 12,300 9,100
28/04/2026 10,700 0 (0%) 6,001 64.26 0 0 10,700 12,300 9,100
24/04/2026 10,600 -0.2 (-1.85%) 19,324 205.82 0 0 10,800 12,400 9,200
23/04/2026 10,800 -0.2 (-1.82%) 15,216 164.78 0 0 11,000 12,600 9,400
22/04/2026 10,900 -0.1 (-0.91%) 5,362 58.91 0 0 11,000 12,600 9,400
21/04/2026 11,200 0.2 (1.82%) 9,132 100.51 0 0 11,000 12,600 9,400
20/04/2026 11,100 0.2 (1.83%) 26,619 292.82 0 0 10,900 12,500 9,300
17/04/2026 10,900 0.1 (0.93%) 9,403 102.89 0 0 10,800 12,400 9,200
16/04/2026 10,900 0 (0%) 15,075 162.5 0 0 10,900 12,500 9,300
15/04/2026 10,900 0.1 (0.93%) 3,712 40.37 0 0 10,800 12,400 9,200
14/04/2026 10,800 0.2 (1.89%) 24,439 263.52 0 0 10,600 12,100 9,100
13/04/2026 10,800 0.1 (0.93%) 14,400 153.21 0 0 10,700 12,300 9,100
10/04/2026 10,700 0.1 (0.94%) 14,800 158.8 0 0 10,600 12,100 9,100
09/04/2026 10,700 0 (0%) 17,204 183.22 0 0 10,700 12,300 9,100
08/04/2026 10,700 0.1 (0.94%) 52,400 562.14 0 0 10,600 12,100 9,100
07/04/2026 10,500 -0.3 (-2.78%) 91,321 967.65 0 0 10,800 12,400 9,200
06/04/2026 10,700 -0.1 (-0.93%) 14,501 156.14 0 0 10,800 12,400 9,200
03/04/2026 10,800 -0.3 (-2.7%) 79,848 864.74 0 0 11,100 12,700 9,500
02/04/2026 11,300 0.1 (0.89%) 10,900 121.06 0 0 11,200 12,800 9,600

Historical Data-ko - BSC

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