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
30/10/2026 9,800 -0.2 (-2%) 0 0 0 0 10,000 11,500 8,500
29/10/2026 9,800 -0.3 (-2.97%) 1,620 16.2 0 0 10,100 11,600 8,600
28/10/2026 10,100 0 (0%) 2,000 20.2 0 0 10,100 11,600 8,600
27/10/2026 10,100 0 (0%) 1,000 10.1 0 0 10,100 11,600 8,600
26/10/2026 10,100 0 (0%) 1,207 12.21 0 0 10,100 11,600 8,600
23/10/2026 10,100 -0.8 (-7.34%) 2,900 29.2 0 0 10,900 12,500 9,300
22/10/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/10/2026 10,900 -1.7 (-13.49%) 1,600 17.46 12,982,600 180,799.88 12,600 14,400 10,800
20/10/2026 12,400 1.3 (11.71%) 21,973 276.04 0 0 11,100 12,700 9,500
19/10/2026 11,200 1.3 (13.13%) 27,610 306.52 914,600 7,865.56 9,900 11,300 8,500
16/10/2026 10,300 0.2 (1.98%) 310 3.07 0 0 10,100 11,600 8,600
15/10/2026 10,100 -0.3 (-2.88%) 163 1.62 0 0 10,400 11,900 8,900
14/10/2026 10,500 0 (0%) 511 5.28 0 0 10,500 12,000 9,000
13/10/2026 10,500 0.6 (6.06%) 210 2.2 0 0 9,900 11,300 8,500
12/10/2026 10,000 0.1 (1.01%) 959 9.42 0 0 9,900 11,300 8,500
09/10/2026 10,500 0.7 (7.14%) 207 2.04 0 0 9,800 11,200 8,400
08/10/2026 9,800 -0.4 (-3.92%) 100 0.98 0 0 10,200 11,700 8,700
07/10/2026 10,000 -0.3 (-2.91%) 423 4.3 0 0 10,300 11,800 8,800
06/10/2026 10,700 0.4 (3.88%) 4,721 48.68 0 0 10,300 11,800 8,800
05/10/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
02/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/10/2026 10,400 -0.2 (-1.89%) 700 7.23 0 0 10,600 12,100 9,100
30/09/2026 10,500 -0.8 (-7.08%) 626 6.64 0 0 11,300 12,900 9,700
29/09/2026 11,300 0 (0%) 2 0.02 0 0 11,300 12,900 9,700
28/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/09/2026 11,300 0 (0%) 1,000 11.3 0 0 11,300 12,900 9,700
24/09/2026 11,500 -1.3 (-10.16%) 1,006 11.39 11,584,600 169,226.62 12,800 14,700 10,900
23/09/2026 11,300 -1.1 (-8.87%) 17,836 227.9 0 0 12,400 14,200 10,600
22/09/2026 11,000 -0.4 (-3.51%) 11,521 143.36 0 0 11,400 13,100 9,700
21/09/2026 11,400 1.4 (14.%) 10,018 114.01 0 0 10,000 11,500 8,500
18/09/2026 10,000 -0.7 (-6.54%) 138 1.39 0 0 10,700 12,300 9,100
17/09/2026 10,600 -0.1 (-0.93%) 1,608 17.15 0 0 10,700 12,300 9,100
16/09/2026 10,900 -0.1 (-0.91%) 522 5.57 0 0 11,000 12,600 9,400
15/09/2026 10,800 -1.6 (-12.9%) 2,110 23.21 0 0 12,400 14,200 10,600
14/09/2026 10,900 -0.6 (-5.22%) 5,108 63.59 0 0 11,500 13,200 9,800
11/09/2026 10,400 -0.7 (-6.31%) 13,600 156.35 0 0 11,100 12,700 9,500
10/09/2026 10,300 -0.7 (-6.36%) 2,462 27.28 0 0 11,000 12,600 9,400
09/09/2026 10,700 0 (0%) 3,000 33.12 0 0 10,700 12,300 9,100
08/09/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/09/2026 10,500 0 (0%) 310 3.34 0 0 10,500 12,000 9,000
04/09/2026 10,100 -0.4 (-3.81%) 7,520 78.66 0 0 10,500 12,000 9,000
03/09/2026 9,900 -0.5 (-4.81%) 2,252 23.58 0 0 10,400 11,900 8,900
28/08/2026 10,700 1.1 (11.46%) 510 5.33 0 0 9,600 11,000 8,200
27/08/2026 9,900 0.2 (2.06%) 3,032 29.19 0 0 9,700 11,100 8,300
26/08/2026 10,600 0.3 (2.91%) 710 6.89 0 0 10,300 11,800 8,800
25/08/2026 10,600 -0.4 (-3.64%) 3,311 34.1 0 0 11,000 12,600 9,400
24/08/2026 10,900 -1.4 (-11.38%) 3,500 38.42 11,584,600 150,599.8 12,300 14,100 10,500
21/08/2026 12,000 0.3 (2.56%) 97,700 1,202.01 0 0 11,700 13,400 10,000
20/08/2026 11,000 0.6 (5.77%) 112,400 1,313.05 0 0 10,400 11,900 8,900
19/08/2026 10,200 1 (10.87%) 55,101 572.53 0 0 9,200 10,500 7,900
18/08/2026 9,300 0.1 (1.09%) 1,900 17.52 0 0 9,200 10,500 7,900
17/08/2026 9,100 0 (0%) 400 3.67 0 0 9,100 10,400 7,800
14/08/2026 10,000 1.3 (14.94%) 8,200 74.44 0 0 8,700 10,000 7,400
13/08/2026 8,700 -0.1 (-1.14%) 400 3.48 0 0 8,800 10,100 7,500
12/08/2026 8,600 -0.1 (-1.15%) 8,300 73.44 0 0 8,700 10,000 7,400
11/08/2026 8,700 -0.5 (-5.43%) 200 1.74 0 0 9,200 10,500 7,900
10/08/2026 8,600 -0.1 (-1.15%) 1,000 9.23 0 0 8,700 10,000 7,400
07/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
06/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/08/2026 8,600 -1 (-10.42%) 1,800 15.57 0 0 9,600 11,000 8,200
03/08/2026 9,400 0.6 (6.82%) 301 2.9 0 0 8,800 10,100 7,500
31/07/2026 8,500 -0.5 (-5.56%) 400 3.52 0 0 9,000 10,300 7,700
30/07/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
29/07/2026 8,900 0.2 (2.3%) 1,702 14.75 0 0 8,700 10,000 7,400
28/07/2026 8,900 0 (0%) 200 1.73 0 0 8,900 10,200 7,600
27/07/2026 8,900 0 (0%) 102 0.91 0 0 8,900 10,200 7,600
24/07/2026 8,600 -0.6 (-6.52%) 2,300 20.38 0 0 9,200 10,500 7,900
23/07/2026 8,600 -0.1 (-1.15%) 2,600 23.93 0 0 8,700 10,000 7,400
22/07/2026 8,900 -0.1 (-1.11%) 200 1.74 0 0 9,000 10,300 7,700
21/07/2026 8,900 -0.5 (-5.32%) 12,600 113.51 0 0 9,400 10,800 8,000
20/07/2026 9,000 -0.3 (-3.23%) 1,200 11.3 0 0 9,300 10,600 8,000
17/07/2026 9,600 -0.2 (-2.04%) 200 1.85 0 0 9,800 11,200 8,400
16/07/2026 9,800 0.3 (3.16%) 900 8.82 0 0 9,500 10,900 8,100
15/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/07/2026 9,600 0.4 (4.35%) 600 5.7 0 0 9,200 10,500 7,900
13/07/2026 9,200 -0.1 (-1.08%) 200 1.83 0 0 9,300 10,600 8,000
10/07/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
09/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/07/2026 9,300 -0.6 (-6.06%) 2,200 20.52 0 0 9,900 11,300 8,500
07/07/2026 9,600 0.1 (1.05%) 800 7.91 0 0 9,500 10,900 8,100
06/07/2026 9,400 -0.6 (-6%) 200 1.89 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
01/07/2026 10,000 -1.5 (-13.04%) 5,100 51 0 0 11,500 13,200 9,800
30/06/2026 10,000 -1 (-9.09%) 76,401 877.07 0 0 11,000 12,600 9,400
29/06/2026 10,000 -1.6 (-13.79%) 34,800 381.74 0 0 11,600 13,300 9,900
26/06/2026 10,200 -1.8 (-15%) 25,001 289.01 0 0 12,000 13,800 10,200
25/06/2026 11,400 0.6 (5.56%) 30,100 361.14 0 0 10,800 12,400 9,200
24/06/2026 10,500 1 (10.53%) 12,200 131.7 0 0 9,500 10,900 8,100
23/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/06/2026 9,800 0.4 (4.26%) 600 5.71 0 0 9,400 10,800 8,000
19/06/2026 9,400 0.2 (2.17%) 200 1.88 0 0 9,200 10,500 7,900
18/06/2026 9,200 0 (0%) 700 6.42 0 0 9,200 10,500 7,900
17/06/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,500 7,900
16/06/2026 9,200 0 (0%) 200 1.83 0 0 9,200 10,500 7,900
15/06/2026 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 10,300 7,700
12/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/06/2026 9,000 -0.8 (-8.16%) 100 0.9 0 0 9,800 11,200 8,400
10/06/2026 9,100 -1.1 (-10.78%) 300 2.95 0 0 10,200 11,700 8,700
09/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/06/2026 10,200 1 (10.87%) 100 1.02 0 0 9,200 10,500 7,900
05/06/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,500 7,900
04/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/06/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,500 7,900
02/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
01/06/2026 9,000 -0.4 (-4.26%) 6,100 55.93 0 0 9,400 10,800 8,000
29/05/2026 9,400 -0.6 (-6%) 100 0.94 0 0 10,000 11,500 8,500
28/05/2026 9,500 -0.1 (-1.04%) 4,800 47.87 0 0 9,600 11,000 8,200
27/05/2026 10,200 0.7 (7.37%) 700 6.71 0 0 9,500 10,900 8,100
26/05/2026 9,500 0 (0%) 2,600 24.81 0 0 9,500 10,900 8,100
25/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/05/2026 9,600 0.4 (4.35%) 1,600 15.21 0 0 9,200 10,500 7,900
20/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/05/2026 9,300 0 (0%) 2,300 21.13 0 0 9,300 10,600 8,000
14/05/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
13/05/2026 9,300 -0.1 (-1.06%) 300 2.78 0 0 9,400 10,800 8,000
12/05/2026 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,600 8,000
11/05/2026 9,300 -0.3 (-3.13%) 1,500 14 0 0 9,600 11,000 8,200
08/05/2026 9,500 0 (0%) 500 4.79 0 0 9,500 10,900 8,100
07/05/2026 9,500 -0.4 (-4.04%) 100 0.95 0 0 9,900 11,300 8,500
06/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/05/2026 9,500 -0.7 (-6.86%) 1,100 10.85 0 0 10,200 11,700 8,700
04/05/2026 9,500 0.1 (1.06%) 1,000 10.21 0 0 9,400 10,800 8,000

Historical Data-ko - BSC

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