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 11,100 -0.1 (-0.89%) 9,400 104.41 0 0 11,200 11,950 10,450
16/09/2026 11,200 0 (0%) 300 3.36 0 0 11,200 11,950 10,450
15/09/2026 11,200 0 (0%) 10,600 117.97 0 0 11,200 11,950 10,450
14/09/2026 11,200 -0.15 (-1.32%) 11,400 128.24 0 0 11,350 12,100 10,600
11/09/2026 11,350 -0.2 (-1.73%) 9,500 108.02 0 0 11,550 12,350 10,750
10/09/2026 11,550 0 (0%) 4,700 53.68 0 0 11,550 12,350 10,750
09/09/2026 11,550 0.05 (0.43%) 17,400 199.34 0 0 11,500 12,300 10,700
08/09/2026 13,050 -0.05 (-0.38%) 6,900 90.22 0 0 13,100 14,000 12,200
07/09/2026 13,100 0.25 (1.95%) 24,400 318.84 0 0 12,850 13,700 12,000
04/09/2026 12,850 -0.25 (-1.91%) 4,800 62.37 0 0 13,100 14,000 12,200
03/09/2026 13,100 0 (0%) 2,000 26.2 0 0 13,100 14,000 12,200
28/08/2026 13,100 0.1 (0.77%) 5,600 73.01 0 0 13,000 13,900 12,100
27/08/2026 13,000 -0.05 (-0.38%) 4,600 60.22 0 0 13,050 13,950 12,150
26/08/2026 13,050 -0.05 (-0.38%) 4,900 64.56 0 0 13,100 14,000 12,200
25/08/2026 13,100 0.1 (0.77%) 2,600 34.08 0 0 13,000 13,900 12,100
24/08/2026 13,000 0.45 (3.59%) 14,900 191.44 0 0 12,550 13,400 11,700
21/08/2026 12,550 0.05 (0.4%) 3,200 40.08 0 0 12,500 13,350 11,650
20/08/2026 12,500 -0.1 (-0.79%) 3,300 41.29 0 0 12,600 13,450 11,750
19/08/2026 12,600 0.05 (0.4%) 1,800 22.48 0 0 12,550 13,400 11,700
18/08/2026 12,550 0 (0%) 400 5 0 0 12,550 13,400 11,700
17/08/2026 12,550 0.15 (1.21%) 3,800 47.46 0 0 12,400 13,250 11,550
14/08/2026 12,400 -0.15 (-1.2%) 7,900 99.03 0 0 12,550 13,400 11,700
13/08/2026 12,550 0.2 (1.62%) 1,500 18.69 0 0 12,350 13,200 11,500
12/08/2026 12,350 0.15 (1.23%) 8,800 108.54 0 0 12,200 13,050 11,350
11/08/2026 12,200 0.05 (0.41%) 1,600 19.35 0 0 12,150 13,000 11,300
10/08/2026 12,150 0 (0%) 11,500 139.86 0 0 12,150 13,000 11,300
07/08/2026 12,150 -0.05 (-0.41%) 7,800 95.38 0 0 12,200 13,050 11,350
06/08/2026 12,200 0.1 (0.83%) 3,400 41.43 0 0 12,100 12,900 11,300
05/08/2026 12,100 -0.15 (-1.22%) 5,000 60.51 0 0 12,250 13,100 11,400
04/08/2026 12,250 0 (0%) 100 1.23 0 0 12,250 13,100 11,400
03/08/2026 12,250 0.1 (0.82%) 1,600 19.5 0 0 12,150 13,000 11,300
31/07/2026 12,150 0 (0%) 3,500 42.1 0 0 12,150 13,000 11,300
30/07/2026 12,150 0.2 (1.67%) 2,500 30.1 0 0 11,950 12,750 11,150
29/07/2026 11,950 0 (0%) 4,500 53.79 0 0 11,950 12,750 11,150
28/07/2026 11,950 -0.15 (-1.24%) 5,200 62.14 0 0 12,100 12,900 11,300
27/07/2026 12,100 -0.25 (-2.02%) 18,600 218.29 0 0 12,350 13,200 11,500
24/07/2026 12,350 0.05 (0.41%) 300 3.74 0 0 12,300 13,150 11,450
23/07/2026 12,300 0 (0%) 10,800 134.28 0 0 12,300 13,150 11,450
22/07/2026 12,300 -0.2 (-1.6%) 18,100 224.65 0 0 12,500 13,350 11,650
21/07/2026 12,500 0 (0%) 12,400 155.1 0 0 12,500 13,350 11,650
20/07/2026 12,500 -0.15 (-1.19%) 9,200 114.64 0 0 12,650 13,500 11,800
17/07/2026 12,650 0 (0%) 3,800 48.02 0 0 12,650 13,500 11,800
16/07/2026 12,650 -0.05 (-0.39%) 5,500 69.34 0 0 12,700 13,550 11,850
15/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,550 11,850
14/07/2026 12,700 0.15 (1.2%) 700 8.8 0 0 12,550 13,400 11,700
13/07/2026 12,550 -0.2 (-1.57%) 3,000 37.65 0 0 12,750 13,600 11,900
10/07/2026 12,750 -0.1 (-0.78%) 1,800 22.9 0 0 12,850 13,700 12,000
09/07/2026 12,850 0 (0%) 4,400 56.45 0 0 12,850 13,700 12,000
08/07/2026 12,850 0.2 (1.58%) 2,100 26.94 0 0 12,650 13,500 11,800
07/07/2026 12,650 0.05 (0.4%) 2,200 27.74 0 0 12,600 13,450 11,750
06/07/2026 12,600 -0.05 (-0.4%) 8,600 109.51 0 0 12,650 13,500 11,800
03/07/2026 12,650 -0.05 (-0.39%) 1,400 17.65 0 0 12,700 13,550 11,850
02/07/2026 12,700 0.05 (0.4%) 1,400 17.72 0 0 12,650 13,500 11,800
01/07/2026 12,650 0 (0%) 28,600 359.83 0 0 12,650 13,500 11,800
30/06/2026 12,650 -0.15 (-1.17%) 1,400 17.78 0 0 12,800 13,650 11,950
29/06/2026 12,800 0 (0%) 7,600 96.71 0 0 12,800 13,650 11,950
26/06/2026 12,800 -0.15 (-1.16%) 500 6.4 0 0 12,950 13,850 12,050
25/06/2026 12,950 0 (0%) 500 6.45 0 0 12,950 13,850 12,050
24/06/2026 12,950 0 (0%) 100 1.3 0 0 12,950 13,850 12,050
23/06/2026 12,950 0.05 (0.39%) 2,400 30.93 0 0 12,900 13,800 12,000
22/06/2026 12,900 -0.15 (-1.15%) 3,000 38.83 0 0 13,050 13,950 12,150
19/06/2026 13,050 0 (0%) 2,200 28.61 0 0 13,050 13,950 12,150
18/06/2026 13,050 0.05 (0.38%) 4,600 59.95 0 0 13,000 13,900 12,100
17/06/2026 13,000 0.05 (0.39%) 4,900 63.7 0 0 12,950 13,850 12,050
16/06/2026 12,950 0 (0%) 4,700 60.66 0 0 12,950 13,850 12,050
15/06/2026 12,950 0.05 (0.39%) 2,600 33.57 0 0 12,900 13,800 12,000
12/06/2026 12,900 0 (0%) 2,900 37.41 0 0 12,900 13,800 12,000
11/06/2026 12,900 0 (0%) 3,100 39.99 0 0 12,900 13,800 12,000
10/06/2026 12,900 0 (0%) 3,400 43.56 0 0 12,900 13,800 12,000
09/06/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
08/06/2026 12,900 0 (0%) 1,300 16.73 0 0 12,900 13,800 12,000
05/06/2026 12,900 0.1 (0.78%) 800 10.29 0 0 12,800 13,650 11,950
04/06/2026 12,800 0 (0%) 2,800 35.81 0 0 12,800 13,650 11,950
03/06/2026 12,800 0.05 (0.39%) 26,500 338.56 0 0 12,750 13,600 11,900
02/06/2026 12,750 0.05 (0.39%) 15,400 195.31 0 0 12,700 13,550 11,850
01/06/2026 12,700 -0.15 (-1.17%) 13,200 167.27 0 0 12,850 13,700 12,000
29/05/2026 12,850 -0.05 (-0.39%) 33,400 423.27 0 0 12,900 13,800 12,000
28/05/2026 12,900 -0.1 (-0.77%) 5,900 76.61 0 0 13,000 13,900 12,100
27/05/2026 13,000 0 (0%) 1,300 16.81 0 0 13,000 13,900 12,100
26/05/2026 13,000 0.2 (1.56%) 1,000 12.92 0 0 12,800 13,650 11,950
25/05/2026 12,800 -0.2 (-1.54%) 43,100 551.76 0 0 13,000 13,900 12,100
22/05/2026 13,000 0 (0%) 12,700 164.49 0 0 13,000 13,900 12,100
21/05/2026 13,000 0.1 (0.78%) 13,500 174.54 0 0 12,900 13,800 12,000
20/05/2026 12,900 0 (0%) 24,200 308.82 0 0 12,900 13,800 12,000
19/05/2026 12,900 -0.05 (-0.39%) 12,100 155.81 0 0 12,950 13,850 12,050
18/05/2026 12,950 -0.1 (-0.77%) 14,400 186.75 0 0 13,050 13,950 12,150
15/05/2026 13,050 -0.1 (-0.76%) 18,300 238.46 0 0 13,150 14,050 12,250
14/05/2026 13,150 -0.05 (-0.38%) 42,200 552.4 0 0 13,200 14,100 12,300
13/05/2026 13,200 -0.1 (-0.75%) 18,200 240.19 0 0 13,300 14,200 12,400
12/05/2026 13,300 0 (0%) 125,500 1,635.34 0 0 13,300 14,200 12,400
11/05/2026 13,300 -0.45 (-3.27%) 100,400 1,333.42 0 0 13,750 14,700 12,800
08/05/2026 13,750 -0.25 (-1.79%) 46,900 640.5 0 0 14,000 14,950 13,050
07/05/2026 14,000 -1.05 (-6.98%) 159,800 2,239.06 0 0 15,050 16,100 14,000
06/05/2026 15,050 0.6 (4.15%) 75,500 1,131.09 0 0 14,450 15,450 13,450
05/05/2026 14,450 0.9 (6.64%) 11,800 169.44 0 0 13,550 14,450 12,650
04/05/2026 13,550 -0.25 (-1.81%) 26,500 356.16 0 0 13,800 14,750 12,850
29/04/2026 13,800 0.1 (0.73%) 1,200 16.56 0 0 13,700 14,650 12,750
28/04/2026 13,700 -0.1 (-0.72%) 1,800 24.74 0 0 13,800 14,750 12,850
24/04/2026 13,800 0.1 (0.73%) 3,800 51.63 0 0 13,700 14,650 12,750
23/04/2026 13,700 -0.15 (-1.08%) 2,800 38.03 0 0 13,850 14,800 12,900
22/04/2026 13,850 0 (0%) 11,300 156.59 0 0 13,850 14,800 12,900
21/04/2026 13,850 0 (0%) 14,600 202.63 0 0 13,850 14,800 12,900
20/04/2026 13,850 -0.05 (-0.36%) 1,500 20.78 0 0 13,900 14,850 12,950
17/04/2026 13,900 0.05 (0.36%) 5,700 79.26 0 0 13,850 14,800 12,900
16/04/2026 13,850 -0.05 (-0.36%) 2,600 35.89 0 0 13,900 14,850 12,950
15/04/2026 13,900 0 (0%) 6,200 86.2 0 0 13,900 14,850 12,950
14/04/2026 13,900 0 (0%) 800 11.12 0 0 13,900 14,850 12,950
13/04/2026 13,900 0 (0%) 16,000 222.36 0 0 13,900 14,850 12,950
10/04/2026 13,900 0.2 (1.46%) 13,800 190.73 0 0 13,700 14,650 12,750
09/04/2026 13,700 0.35 (2.62%) 9,800 133.08 0 0 13,350 14,250 12,450
08/04/2026 13,350 0.05 (0.38%) 55,000 743.93 0 0 13,300 14,200 12,400
07/04/2026 13,300 -0.65 (-4.66%) 14,700 201.21 0 0 13,950 14,900 13,000
06/04/2026 13,950 0.05 (0.36%) 2,900 40.3 0 0 13,900 14,850 12,950
03/04/2026 13,900 -0.1 (-0.71%) 3,500 48.84 0 0 14,000 14,950 13,050
02/04/2026 14,000 0.15 (1.08%) 2,100 29.33 0 0 13,850 14,800 12,900
01/04/2026 13,850 -0.35 (-2.46%) 3,000 42.19 0 0 14,200 15,150 13,250
31/03/2026 14,200 0 (0%) 500 7.1 0 0 14,200 15,150 13,250
30/03/2026 14,200 0 (0%) 2,700 38.25 0 0 14,200 15,150 13,250
27/03/2026 14,200 -0.05 (-0.35%) 200 2.84 0 0 14,250 15,200 13,300
26/03/2026 14,250 0.05 (0.35%) 8,800 125.06 0 0 14,200 15,150 13,250
25/03/2026 14,200 0.5 (3.65%) 4,400 62.06 0 0 13,700 14,650 12,750
24/03/2026 13,700 -0.3 (-2.14%) 6,300 86.93 0 0 14,000 14,950 13,050
23/03/2026 14,000 -0.2 (-1.41%) 2,000 27.29 0 0 14,200 15,150 13,250
20/03/2026 14,200 0.2 (1.43%) 900 12.62 0 0 14,000 14,950 13,050
19/03/2026 14,000 -0.2 (-1.41%) 200 2.8 0 0 14,200 15,150 13,250
18/03/2026 14,200 0.05 (0.35%) 1,500 21.33 0 0 14,150 15,100 13,200
17/03/2026 14,150 -0.05 (-0.35%) 2,100 29.71 0 0 14,200 15,150 13,250

Historical Data-ko - BSC

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