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 9,960 -0.03 (-0.3%) 7,000 69.68 0 0 9,990 10,650 9,300
12/11/2026 9,990 -0.66 (-6.2%) 48,600 484.93 0 0 10,650 11,350 9,910
11/11/2026 10,650 -0.75 (-6.58%) 6,600 70.89 0 0 11,400 12,150 10,650
10/11/2026 11,400 0 (0%) 1,100 11.98 0 0 11,400 12,150 10,650
09/11/2026 11,400 0.55 (5.07%) 7,600 86.07 0 0 10,850 11,600 10,100
06/11/2026 10,850 0.55 (5.34%) 10,000 107.06 0 0 10,300 11,000 9,580
05/11/2026 10,300 0.3 (3%) 3,300 33.8 0 0 10,000 10,700 9,300
04/11/2026 10,000 0.32 (3.31%) 11,900 118.93 0 0 9,680 10,350 9,010
03/11/2026 9,680 -0.72 (-6.92%) 18,300 182.7 0 0 10,400 11,100 9,680
02/11/2026 10,400 0.25 (2.46%) 400 3.98 0 0 10,150 10,850 9,440
30/10/2026 10,150 -0.15 (-1.46%) 75,100 779.91 0 0 10,300 11,000 9,580
29/10/2026 10,300 -0.65 (-5.94%) 18,300 188.88 0 0 10,950 11,700 10,200
28/10/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
27/10/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
26/10/2026 10,950 0.35 (3.3%) 109,000 1,197.65 0 0 10,600 11,300 9,860
23/10/2026 10,600 0.2 (1.92%) 52,600 554.12 0 0 10,400 11,100 9,680
22/10/2026 10,400 0.05 (0.48%) 22,000 222.96 0 0 10,350 11,050 9,630
21/10/2026 10,350 0 (0%) 30,500 318.06 0 0 10,350 11,050 9,630
20/10/2026 10,350 0.05 (0.49%) 100 1.04 0 0 10,300 11,000 9,580
19/10/2026 10,300 0 (0%) 400 4.12 0 0 10,300 11,000 9,580
16/10/2026 10,300 0.05 (0.49%) 6,000 61.79 0 0 10,250 10,950 9,540
15/10/2026 10,250 0.1 (0.99%) 11,400 117.41 0 0 10,150 10,850 9,440
14/10/2026 10,150 0 (0%) 4,100 41.15 0 0 10,150 10,850 9,440
13/10/2026 10,150 -0.35 (-3.33%) 800 8.2 0 0 10,500 11,200 9,770
12/10/2026 10,500 0.1 (0.96%) 4,000 41.24 0 0 10,400 11,100 9,680
09/10/2026 10,400 0 (0%) 5,100 52.81 0 0 10,400 11,100 9,680
08/10/2026 10,400 -0.1 (-0.95%) 800 8.37 0 0 10,500 11,200 9,770
07/10/2026 10,500 0 (0%) 213,500 2,346.22 0 0 10,500 11,200 9,770
06/10/2026 10,500 0.15 (1.45%) 200 2.1 0 0 10,350 11,050 9,630
05/10/2026 10,350 -0.4 (-3.72%) 5,200 54.44 0 0 10,750 11,500 10,000
02/10/2026 10,750 0 (0%) 400 4.3 0 0 10,750 11,500 10,000
01/10/2026 10,750 -0.15 (-1.38%) 1,000 10.79 0 0 10,900 11,650 10,150
30/09/2026 10,900 0 (0%) 26,200 286.28 0 0 10,900 11,650 10,150
29/09/2026 10,900 -0.05 (-0.46%) 1,000 10.63 0 0 10,950 11,700 10,200
28/09/2026 10,950 0 (0%) 4,500 49.01 0 0 10,950 11,700 10,200
25/09/2026 10,950 0.15 (1.39%) 4,400 46.5 0 0 10,800 11,550 10,050
24/09/2026 10,800 -0.2 (-1.82%) 800 8.61 0 0 11,000 11,750 10,250
23/09/2026 11,000 -0.1 (-0.9%) 16,300 177.23 0 0 11,100 11,850 10,350
22/09/2026 11,100 -0.2 (-1.77%) 8,000 86.76 0 0 11,300 12,050 10,550
21/09/2026 11,300 0 (0%) 5,800 65.24 0 0 11,300 12,050 10,550
18/09/2026 11,300 0 (0%) 1,300 14.58 0 0 11,300 12,050 10,550
17/09/2026 11,300 -0.1 (-0.88%) 1,600 18.08 0 0 11,400 12,150 10,650
16/09/2026 11,400 0.25 (2.24%) 3,100 34.61 0 0 11,150 11,900 10,400
15/09/2026 11,150 -0.4 (-3.46%) 1,300 14.78 0 0 11,550 12,350 10,750
14/09/2026 11,550 0.25 (2.21%) 100 1.16 0 0 11,300 12,050 10,550
11/09/2026 11,300 -0.5 (-4.24%) 700 7.91 0 0 11,800 12,600 11,000
10/09/2026 11,800 0.05 (0.43%) 600 7.08 0 0 11,750 12,550 10,950
09/09/2026 11,750 -0.05 (-0.42%) 14,400 164.53 0 0 11,800 12,600 11,000
08/09/2026 11,800 0.15 (1.29%) 5,000 58.5 0 0 11,650 12,450 10,850
07/09/2026 11,650 -0.15 (-1.27%) 14,200 163.87 0 0 11,800 12,600 11,000
04/09/2026 11,800 0 (0%) 11,400 133.69 0 0 11,800 12,600 11,000
03/09/2026 11,800 -0.05 (-0.42%) 3,100 36.57 0 0 11,850 12,650 11,050
28/08/2026 11,850 -0.05 (-0.42%) 4,700 55.7 0 0 11,900 12,700 11,100
27/08/2026 11,900 0 (0%) 29,300 348.67 0 0 11,900 12,700 11,100
26/08/2026 11,900 -0.05 (-0.42%) 5,200 61.71 0 0 11,950 12,750 11,150
25/08/2026 11,950 0.05 (0.42%) 22,800 272.41 0 0 11,900 12,700 11,100
24/08/2026 11,900 0 (0%) 57,700 689.02 0 0 11,900 12,700 11,100
21/08/2026 11,900 -0.1 (-0.83%) 5,500 65.49 0 0 12,000 12,800 11,200
20/08/2026 12,000 0.05 (0.42%) 6,800 79.29 0 0 11,950 12,750 11,150
19/08/2026 11,950 0 (0%) 38,000 451.28 0 0 11,950 12,750 11,150
18/08/2026 11,950 0 (0%) 5,200 62.9 0 0 11,950 12,750 11,150
17/08/2026 11,950 -0.35 (-2.85%) 3,400 40.64 0 0 12,300 13,150 11,450
14/08/2026 12,300 -0.2 (-1.6%) 1,900 22.89 0 0 12,500 13,350 11,650
13/08/2026 12,500 0 (0%) 5,700 69.49 0 0 12,500 13,350 11,650
12/08/2026 12,500 -0.4 (-3.1%) 500 6.25 0 0 12,900 13,800 12,000
11/08/2026 12,900 0.7 (5.74%) 4,900 62.87 0 0 12,200 13,050 11,350
10/08/2026 12,200 0.2 (1.67%) 30,900 376.42 0 0 12,000 12,800 11,200
07/08/2026 12,000 0.1 (0.84%) 14,600 174.92 0 0 11,900 12,700 11,100
06/08/2026 11,900 0.35 (3.03%) 23,800 277.56 0 0 11,550 12,350 10,750
05/08/2026 13,600 -0.5 (-3.55%) 11,600 158.15 0 0 14,100 15,050 13,150
04/08/2026 14,100 -0.05 (-0.35%) 5,800 81.99 0 0 14,150 15,100 13,200
03/08/2026 14,150 0.2 (1.43%) 5,700 80. 0 0 13,950 14,900 13,000
31/07/2026 13,950 0.1 (0.72%) 2,400 33.1 0 0 13,850 14,800 12,900
30/07/2026 13,850 -0.1 (-0.72%) 5,700 77.55 0 0 13,950 14,900 13,000
29/07/2026 13,950 0.2 (1.45%) 700 9.72 0 0 13,750 14,700 12,800
28/07/2026 13,750 -0.15 (-1.08%) 7,100 94.62 0 0 13,900 14,850 12,950
27/07/2026 13,900 -0.75 (-5.12%) 18,000 249.6 0 0 14,650 15,650 13,650
24/07/2026 14,650 -0.15 (-1.01%) 74,800 1,054.6 1,050,000 15,474 14,800 15,800 13,800
23/07/2026 14,800 -0.05 (-0.34%) 15,400 226.73 50,000 700 14,850 15,850 13,850
22/07/2026 14,850 0 (0%) 5,000 74.14 200,000 2,800 14,850 15,850 13,850
21/07/2026 14,850 0 (0%) 4,100 60.89 60,000 840 14,850 15,850 13,850
20/07/2026 14,850 -0.05 (-0.34%) 3,500 51.98 0 0 14,900 15,900 13,900
17/07/2026 14,900 0 (0%) 20,200 289.54 0 0 14,900 15,900 13,900
16/07/2026 14,900 -0.1 (-0.67%) 1,200 17.51 0 0 15,000 16,050 13,950
15/07/2026 15,000 -0.1 (-0.66%) 3,500 51.67 0 0 15,100 16,150 14,050
14/07/2026 15,100 -0.05 (-0.33%) 1,100 16.61 0 0 15,150 16,200 14,100
13/07/2026 15,150 -0.05 (-0.33%) 7,300 108.37 0 0 15,200 16,250 14,150
10/07/2026 15,200 -0.1 (-0.65%) 18,600 282.6 0 0 15,300 16,350 14,250
09/07/2026 15,300 -0.05 (-0.33%) 2,600 38.64 0 0 15,350 16,400 14,300
08/07/2026 15,350 0.25 (1.66%) 14,000 211.09 0 0 15,100 16,150 14,050
07/07/2026 15,100 0.05 (0.33%) 4,000 60.54 0 0 15,050 16,100 14,000
06/07/2026 15,050 -0.4 (-2.59%) 3,700 56.02 0 0 15,450 16,500 14,400
03/07/2026 15,450 0 (0%) 3,700 57 0 0 15,450 16,500 14,400
02/07/2026 15,450 -0.3 (-1.9%) 5,300 81.71 0 0 15,750 16,850 14,650
01/07/2026 15,750 0.15 (0.96%) 4,600 70.79 0 0 15,600 16,650 14,550
30/06/2026 15,600 0.15 (0.97%) 33,000 508.59 0 0 15,450 16,500 14,400
29/06/2026 15,450 0.1 (0.65%) 3,200 48.76 0 0 15,350 16,400 14,300
26/06/2026 15,350 0 (0%) 11,000 165.49 0 0 15,350 16,400 14,300
25/06/2026 15,350 -0.1 (-0.65%) 8,700 131.11 0 0 15,450 16,500 14,400
24/06/2026 15,450 0 (0%) 12,000 185.46 0 0 15,450 16,500 14,400
23/06/2026 15,450 -0.1 (-0.64%) 200 3.09 0 0 15,550 16,600 14,500
22/06/2026 15,550 -0.05 (-0.32%) 1,000 15.55 0 0 15,600 16,650 14,550
19/06/2026 15,600 -0.25 (-1.58%) 81,200 1,289.86 0 0 15,850 16,950 14,750
18/06/2026 15,850 -0.05 (-0.31%) 13,400 207.08 0 0 15,900 17,000 14,800
17/06/2026 15,900 0.5 (3.25%) 37,000 568.97 0 0 15,400 16,450 14,350
16/06/2026 15,400 -0.2 (-1.28%) 140,800 2,240.65 0 0 15,600 16,650 14,550
15/06/2026 15,600 0 (0%) 7,300 112.11 0 0 15,600 16,650 14,550
12/06/2026 15,600 0.15 (0.97%) 241,600 3,541.36 0 0 15,450 16,500 14,400
11/06/2026 15,450 -0.45 (-2.83%) 145,600 2,171.07 0 0 15,900 17,000 14,800
10/06/2026 15,900 0.15 (0.95%) 700 11. 0 0 15,750 16,850 14,650
09/06/2026 15,750 0.05 (0.32%) 700 10.86 0 0 15,700 16,750 14,650
08/06/2026 15,700 0 (0%) 17,400 270.32 0 0 15,700 16,750 14,650
05/06/2026 15,700 0 (0%) 4,700 71.97 0 0 15,700 16,750 14,650
04/06/2026 15,700 0 (0%) 2,300 35.22 0 0 15,700 16,750 14,650
03/06/2026 15,700 -0.05 (-0.32%) 81,600 1,265.01 0 0 15,750 16,850 14,650
02/06/2026 15,750 -0.25 (-1.56%) 50,700 785.14 0 0 16,000 17,100 14,900
01/06/2026 16,000 0.05 (0.31%) 26,200 419.69 0 0 15,950 17,050 14,850
29/05/2026 15,950 0.05 (0.31%) 3,739,700 59,828.33 0 0 15,900 17,000 14,800
28/05/2026 15,900 -0.05 (-0.31%) 132,100 2,099.43 0 0 15,950 17,050 14,850
27/05/2026 15,950 -0.05 (-0.31%) 3,300 51.49 0 0 16,000 17,100 14,900
26/05/2026 16,000 -0.1 (-0.62%) 6,600 105.46 0 0 16,100 17,200 15,000
25/05/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
22/05/2026 16,100 0.1 (0.63%) 8,700 136.8 0 0 16,000 17,100 14,900
21/05/2026 16,000 0 (0%) 23,900 377.09 0 0 16,000 17,100 14,900
20/05/2026 16,000 -0.1 (-0.62%) 5,100 80.41 0 0 16,100 17,200 15,000
19/05/2026 16,100 0 (0%) 28,300 444.99 0 0 16,100 17,200 15,000
18/05/2026 16,100 0.1 (0.63%) 11,300 178.36 0 0 16,000 17,100 14,900
15/05/2026 16,000 0 (0%) 4,700 73.92 0 0 16,000 17,100 14,900
14/05/2026 16,000 0 (0%) 4,500 71.38 0 0 16,000 17,100 14,900

Historical Data-ko - BSC

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