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
13/11/2026 8,540 0.05 (0.59%) 12,100 102.71 0 0 8,490 9,080 7,900
12/11/2026 8,490 -0.08 (-0.93%) 9,200 78.57 0 0 8,570 9,160 7,980
11/11/2026 8,570 -0.03 (-0.35%) 28,400 242.54 0 0 8,600 9,200 8,000
10/11/2026 8,600 0.1 (1.18%) 51,300 438.31 0 0 8,500 9,090 7,910
09/11/2026 8,500 -0.01 (-0.12%) 26,700 226.67 0 0 8,510 9,100 7,920
06/11/2026 8,510 -0.12 (-1.39%) 69,400 594.13 0 0 8,630 9,230 8,030
05/11/2026 8,630 0.13 (1.53%) 66,400 566.1 0 0 8,500 9,090 7,910
04/11/2026 8,500 0.2 (2.41%) 70,900 599.91 47,700 422.15 8,300 8,880 7,720
03/11/2026 8,300 0.05 (0.61%) 29,900 248.02 0 0 8,250 8,820 7,680
02/11/2026 8,250 -0.37 (-4.29%) 77,900 650.65 0 0 8,620 9,220 8,020
30/10/2026 8,620 -0.05 (-0.58%) 21,700 188.02 0 0 8,670 9,270 8,070
29/10/2026 8,670 -0.09 (-1.03%) 91,400 798.57 0 0 8,760 9,370 8,150
28/10/2026 8,760 -0.23 (-2.56%) 28,100 248.22 0 0 8,990 9,610 8,370
27/10/2026 8,990 -0.12 (-1.32%) 59,500 531.62 102,400 929.5 9,110 9,740 8,480
26/10/2026 9,110 -0.16 (-1.73%) 83,400 766.84 0 0 9,270 9,910 8,630
23/10/2026 9,270 0.17 (1.87%) 62,800 575.97 0 0 9,100 9,730 8,470
22/10/2026 9,100 0.22 (2.48%) 85,200 772.92 0 0 8,880 9,500 8,260
21/10/2026 8,880 0.13 (1.49%) 33,500 297.97 0 0 8,750 9,360 8,140
20/10/2026 8,750 -0.1 (-1.13%) 58,800 516.85 25,000 221.25 8,850 9,460 8,240
19/10/2026 8,850 0 (0%) 25,200 222.98 0 0 8,850 9,460 8,240
16/10/2026 8,850 0.04 (0.45%) 11,400 100.55 0 0 8,810 9,420 8,200
15/10/2026 8,810 0 (0%) 74,800 653.26 181,100 1,593.69 8,810 9,420 8,200
14/10/2026 8,810 0 (0%) 18,400 162.09 0 0 8,810 9,420 8,200
13/10/2026 8,810 -0.01 (-0.11%) 31,300 275.9 152,400 1,344.17 8,820 9,430 8,210
12/10/2026 8,820 0.04 (0.46%) 25,900 227.38 0 0 8,780 9,390 8,170
09/10/2026 8,780 0.08 (0.92%) 58,800 505.7 0 0 8,700 9,300 8,100
08/10/2026 8,700 -0.1 (-1.14%) 23,500 203.14 0 0 8,800 9,410 8,190
07/10/2026 8,800 0.1 (1.15%) 18,900 163.62 0 0 8,700 9,300 8,100
06/10/2026 8,700 -0.18 (-2.03%) 51,400 448.12 0 0 8,880 9,500 8,260
05/10/2026 8,880 -0.02 (-0.22%) 17,300 154.72 0 0 8,900 9,520 8,280
02/10/2026 8,900 0.11 (1.25%) 37,400 328.1 0 0 8,790 9,400 8,180
01/10/2026 8,790 0 (0%) 5,300 47.24 0 0 8,790 9,400 8,180
30/09/2026 8,790 0 (0%) 47,200 414.78 0 0 8,790 9,400 8,180
29/09/2026 8,790 0 (0%) 33,000 289.27 0 0 8,790 9,400 8,180
28/09/2026 8,790 -0.05 (-0.57%) 32,800 287.84 0 0 8,840 9,450 8,230
25/09/2026 8,840 0.04 (0.45%) 31,400 276.05 0 0 8,800 9,410 8,190
24/09/2026 8,800 -0.05 (-0.56%) 31,100 274.91 0 0 8,850 9,460 8,240
23/09/2026 8,850 -0.09 (-1.01%) 17,100 151.65 0 0 8,940 9,560 8,320
22/09/2026 8,940 0.12 (1.36%) 11,600 102.8 0 0 8,820 9,430 8,210
21/09/2026 8,820 -0.15 (-1.67%) 11,600 102.57 0 0 8,970 9,590 8,350
18/09/2026 8,970 0.14 (1.59%) 13,700 121.8 0 0 8,830 9,440 8,220
17/09/2026 8,830 0.13 (1.49%) 30,700 268.21 0 0 8,700 9,300 8,100
16/09/2026 8,700 -0.05 (-0.57%) 53,600 464.27 0 0 8,750 9,360 8,140
15/09/2026 8,750 0.1 (1.16%) 24,600 214.31 0 0 8,650 9,250 8,050
14/09/2026 8,650 -0.22 (-2.48%) 46,400 406.48 0 0 8,870 9,490 8,250
11/09/2026 8,870 -0.18 (-1.99%) 54,100 480.25 0 0 9,050 9,680 8,420
10/09/2026 9,050 -0.05 (-0.55%) 53,300 478.01 0 0 9,100 9,730 8,470
09/09/2026 9,100 -0.1 (-1.09%) 63,100 571.47 108,800 1,000.96 9,200 9,840 8,560
08/09/2026 9,200 0.04 (0.44%) 23,400 214.08 0 0 9,160 9,800 8,520
07/09/2026 9,160 0.1 (1.1%) 30,700 281.99 0 0 9,060 9,690 8,430
04/09/2026 10,000 -0.15 (-1.48%) 67,400 677.21 70,000 710.5 10,150 10,850 9,440
03/09/2026 10,150 0 (0%) 62,200 627.39 0 0 10,150 10,850 9,440
28/08/2026 10,150 -0.1 (-0.98%) 58,200 589.37 106,500 1,084.63 10,250 10,950 9,540
27/08/2026 10,250 -0.05 (-0.49%) 27,100 276.64 0 0 10,300 11,000 9,580
26/08/2026 10,300 0.05 (0.49%) 178,800 1,814.55 58,000 594.5 10,250 10,950 9,540
25/08/2026 10,250 -0.15 (-1.44%) 18,400 189.29 0 0 10,400 11,100 9,680
24/08/2026 10,400 0.15 (1.46%) 57,400 593.83 0 0 10,250 10,950 9,540
21/08/2026 10,250 0 (0%) 45,700 471.19 0 0 10,250 10,950 9,540
20/08/2026 10,250 0.1 (0.99%) 33,100 336.46 0 0 10,150 10,850 9,440
19/08/2026 10,150 -0.1 (-0.98%) 75,300 768.48 0 0 10,250 10,950 9,540
18/08/2026 10,250 0.1 (0.99%) 72,200 730.43 138,500 1,502.73 10,150 10,850 9,440
17/08/2026 10,150 -0.05 (-0.49%) 16,100 164.39 0 0 10,200 10,900 9,490
14/08/2026 10,200 -0.15 (-1.45%) 54,400 561.05 0 0 10,350 11,050 9,630
13/08/2026 10,350 0 (0%) 17,200 177.79 0 0 10,350 11,050 9,630
12/08/2026 10,350 0 (0%) 13,000 134.34 0 0 10,350 11,050 9,630
11/08/2026 10,350 0 (0%) 37,100 383.09 0 0 10,350 11,050 9,630
10/08/2026 10,350 0 (0%) 50,800 529.58 0 0 10,350 11,050 9,630
07/08/2026 10,350 0.05 (0.49%) 142,400 1,442.95 0 0 10,300 11,000 9,580
06/08/2026 10,300 -0.1 (-0.96%) 6,700 69.01 20,000 193.6 10,400 11,100 9,680
05/08/2026 10,400 -0.15 (-1.42%) 83,300 861.63 0 0 10,550 11,250 9,820
04/08/2026 10,550 -0.05 (-0.47%) 18,200 191.76 0 0 10,600 11,300 9,860
03/08/2026 10,600 0.35 (3.41%) 27,500 288.72 0 0 10,250 10,950 9,540
31/07/2026 10,250 -0.05 (-0.49%) 27,900 287.41 0 0 10,300 11,000 9,580
30/07/2026 10,300 0.33 (3.31%) 32,200 324.18 0 0 9,970 10,650 9,280
29/07/2026 9,970 0 (0%) 8,900 87.19 0 0 9,970 10,650 9,280
28/07/2026 9,970 0.37 (3.85%) 647,600 6,138.4 0 0 9,600 10,250 8,930
27/07/2026 9,600 -0.5 (-4.95%) 100,400 975.9 0 0 10,100 10,800 9,400
24/07/2026 10,100 -0.1 (-0.98%) 18,700 188.58 0 0 10,200 10,900 9,490
23/07/2026 10,200 -0.05 (-0.49%) 89,100 903.96 0 0 10,250 10,950 9,540
22/07/2026 10,250 -0.35 (-3.3%) 159,300 1,642.65 0 0 10,600 11,300 9,860
21/07/2026 10,600 -0.4 (-3.64%) 82,500 880.69 0 0 11,000 11,750 10,250
20/07/2026 11,000 -0.25 (-2.22%) 44,700 488.87 0 0 11,250 12,000 10,500
17/07/2026 11,250 -0.05 (-0.44%) 18,500 204.74 0 0 11,300 12,050 10,550
16/07/2026 11,300 0 (0%) 74,500 826.46 0 0 11,300 12,050 10,550
15/07/2026 11,300 -0.1 (-0.88%) 88,800 993.94 0 0 11,400 12,150 10,650
14/07/2026 11,400 0 (0%) 23,100 262.43 0 0 11,400 12,150 10,650
13/07/2026 11,400 -0.05 (-0.44%) 57,300 649.25 0 0 11,450 12,250 10,650
10/07/2026 11,450 -0.05 (-0.43%) 38,500 440.53 0 0 11,500 12,300 10,700
09/07/2026 11,500 0 (0%) 35,600 406.47 90,000 1,035 11,500 12,300 10,700
08/07/2026 11,500 0 (0%) 52,200 595.93 0 0 11,500 12,300 10,700
07/07/2026 11,500 0.05 (0.44%) 54,600 622.66 0 0 11,450 12,250 10,650
06/07/2026 11,450 -0.05 (-0.43%) 88,500 1,012.27 0 0 11,500 12,300 10,700
03/07/2026 11,500 -0.2 (-1.71%) 34,600 400.03 0 0 11,700 12,500 10,900
02/07/2026 11,700 0.1 (0.86%) 19,200 222.73 0 0 11,600 12,400 10,800
01/07/2026 11,600 -0.05 (-0.43%) 140,500 1,609.82 0 0 11,650 12,450 10,850
30/06/2026 11,650 0.05 (0.43%) 30,600 354.32 0 0 11,600 12,400 10,800
29/06/2026 11,600 0.1 (0.87%) 54,400 626.66 0 0 11,500 12,300 10,700
26/06/2026 11,500 -0.2 (-1.71%) 108,400 1,246.03 0 0 11,700 12,500 10,900
25/06/2026 11,700 -0.1 (-0.85%) 37,200 433.44 0 0 11,800 12,600 11,000
24/06/2026 11,800 -0.05 (-0.42%) 120,200 1,406.42 0 0 11,850 12,650 11,050
23/06/2026 11,850 -0.05 (-0.42%) 103,500 1,222.99 0 0 11,900 12,700 11,100
22/06/2026 11,900 0.05 (0.42%) 246,500 2,924.77 0 0 11,850 12,650 11,050
19/06/2026 11,850 -0.1 (-0.84%) 74,000 882.18 0 0 11,950 12,750 11,150
18/06/2026 11,950 -0.25 (-2.05%) 81,600 981.05 0 0 12,200 13,050 11,350
17/06/2026 12,200 0 (0%) 54,800 664.45 0 0 12,200 13,050 11,350
16/06/2026 12,200 0 (0%) 54,700 662.99 0 0 12,200 13,050 11,350
15/06/2026 12,200 0 (0%) 111,800 1,356.39 0 0 12,200 13,050 11,350
12/06/2026 12,200 -0.2 (-1.61%) 72,100 889.11 0 0 12,400 13,250 11,550
11/06/2026 12,400 -0.1 (-0.8%) 28,000 345.1 0 0 12,500 13,350 11,650
10/06/2026 12,500 0.2 (1.63%) 102,000 1,271.33 0 0 12,300 13,150 11,450
09/06/2026 12,300 -0.2 (-1.6%) 70,500 867.66 0 0 12,500 13,350 11,650
08/06/2026 12,500 -0.1 (-0.79%) 138,100 1,690.74 0 0 12,600 13,450 11,750
05/06/2026 12,600 0.05 (0.4%) 78,200 973.9 0 0 12,550 13,400 11,700
04/06/2026 12,550 -0.55 (-4.2%) 351,200 4,429.32 0 0 13,100 14,000 12,200
03/06/2026 13,100 0.15 (1.16%) 182,000 2,372.42 0 0 12,950 13,850 12,050
02/06/2026 12,950 0.35 (2.78%) 811,000 10,667.17 0 0 12,600 13,450 11,750
01/06/2026 12,600 0.2 (1.61%) 50,500 630.05 0 0 12,400 13,250 11,550
29/05/2026 12,400 0 (0%) 175,100 2,160.09 0 0 12,400 13,250 11,550
28/05/2026 12,400 -0.1 (-0.8%) 278,400 3,507.53 0 0 12,500 13,350 11,650
27/05/2026 12,500 0.25 (2.04%) 386,200 4,850.44 0 0 12,250 13,100 11,400
26/05/2026 12,250 0.25 (2.08%) 161,700 1,970.74 0 0 12,000 12,800 11,200
25/05/2026 12,000 0.05 (0.42%) 65,400 783.33 0 0 11,950 12,750 11,150
22/05/2026 11,950 0 (0%) 51,500 614.95 0 0 11,950 12,750 11,150
21/05/2026 11,950 0 (0%) 29,200 351.95 0 0 11,950 12,750 11,150
20/05/2026 11,950 0 (0%) 201,100 2,436.34 0 0 11,950 12,750 11,150
19/05/2026 11,950 -0.2 (-1.65%) 30,000 360.63 0 0 12,150 13,000 11,300
18/05/2026 12,150 0 (0%) 47,400 573.33 0 0 12,150 13,000 11,300
15/05/2026 12,150 -0.05 (-0.41%) 128,200 1,563.7 0 0 12,200 13,050 11,350
14/05/2026 12,200 0.2 (1.67%) 221,500 2,698.65 0 0 12,000 12,800 11,200

Historical Data-ko - BSC

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