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
14/09/2026 9,400 -0.2 (-2.08%) 3,600 33.95 0 0 9,600 10,250 8,930
11/09/2026 9,600 -0.01 (-0.1%) 44,400 425.34 0 0 9,610 10,250 8,940
10/09/2026 9,610 -0.01 (-0.1%) 52,600 506.44 0 0 9,620 10,250 8,950
09/09/2026 9,620 -0.17 (-1.74%) 14,500 140.24 0 0 9,790 10,450 9,110
08/09/2026 9,790 0.14 (1.45%) 14,900 145.91 0 0 9,650 10,300 8,980
07/09/2026 9,650 -0.15 (-1.53%) 5,300 50.99 0 0 9,800 10,450 9,120
04/09/2026 9,800 0 (0%) 800 7.84 0 0 9,800 10,450 9,120
03/09/2026 9,800 -0.09 (-0.91%) 400 3.86 0 0 9,890 10,550 9,200
28/08/2026 9,890 0.14 (1.44%) 1,400 13.66 0 0 9,750 10,400 9,070
27/08/2026 9,750 -0.04 (-0.41%) 6,600 64.32 0 0 9,790 10,450 9,110
26/08/2026 9,790 -0.05 (-0.51%) 800 7.78 0 0 9,840 10,500 9,160
25/08/2026 9,840 -0.01 (-0.1%) 200 1.94 0 0 9,850 10,500 9,170
24/08/2026 9,850 0.1 (1.03%) 9,900 97.22 0 0 9,750 10,400 9,070
21/08/2026 9,750 -0.04 (-0.41%) 6,300 61.63 0 0 9,790 10,450 9,110
20/08/2026 9,790 0 (0%) 100 0.98 0 0 9,790 10,450 9,110
19/08/2026 9,790 -0.01 (-0.1%) 3,600 35.18 0 0 9,800 10,450 9,120
18/08/2026 9,800 0.21 (2.19%) 2,000 19.6 0 0 9,590 10,250 8,920
17/08/2026 9,590 0 (0%) 3,700 35.48 0 0 9,590 10,250 8,920
14/08/2026 9,590 -0.02 (-0.21%) 1,900 18.11 0 0 9,610 10,250 8,940
13/08/2026 9,610 -0.25 (-2.54%) 300 2.88 0 0 9,860 10,550 9,170
12/08/2026 9,860 -0.01 (-0.1%) 1,000 9.81 0 0 9,870 10,550 9,180
11/08/2026 9,870 0.08 (0.82%) 700 6.85 0 0 9,790 10,450 9,110
10/08/2026 9,790 0.12 (1.24%) 700 6.87 0 0 9,670 10,300 9,000
07/08/2026 9,670 -0.03 (-0.31%) 700 6.78 0 0 9,700 10,350 9,030
06/08/2026 9,700 -0.05 (-0.51%) 2,100 20.38 0 0 9,750 10,400 9,070
05/08/2026 9,750 0.06 (0.62%) 11,000 107.08 0 0 9,690 10,350 9,020
04/08/2026 9,690 0.29 (3.09%) 6,300 60.99 0 0 9,400 10,050 8,750
03/08/2026 9,400 -0.01 (-0.11%) 10,100 94.94 0 0 9,410 10,050 8,760
31/07/2026 9,410 0.01 (0.11%) 9,500 89.64 0 0 9,400 10,050 8,750
30/07/2026 9,400 0.06 (0.64%) 7,200 67.6 0 0 9,340 9,990 8,690
29/07/2026 9,620 -0.01 (-0.1%) 11,300 107.21 0 0 9,630 10,300 8,960
28/07/2026 9,630 0 (0%) 5,600 53.92 0 0 9,630 10,300 8,960
27/07/2026 9,630 -0.02 (-0.21%) 7,200 69.34 0 0 9,650 10,300 8,980
24/07/2026 9,650 0 (0%) 7,300 70.62 0 0 9,650 10,300 8,980
23/07/2026 9,650 0 (0%) 15,700 151.47 0 0 9,650 10,300 8,980
22/07/2026 9,650 0.15 (1.58%) 2,400 22.96 0 0 9,500 10,150 8,840
21/07/2026 9,500 -0.45 (-4.52%) 21,400 206.43 0 0 9,950 10,600 9,260
20/07/2026 9,950 0 (0%) 200 1.99 0 0 9,950 10,600 9,260
17/07/2026 9,950 -0.04 (-0.4%) 8,600 85.63 0 0 9,990 10,650 9,300
16/07/2026 9,990 0.08 (0.81%) 5,400 53.54 0 0 9,910 10,600 9,220
15/07/2026 9,910 -0.19 (-1.88%) 25,400 254.56 0 0 10,100 10,800 9,400
14/07/2026 10,100 0 (0%) 6,300 62.84 0 0 10,100 10,800 9,400
13/07/2026 10,100 0 (0%) 5,000 49.86 0 0 10,100 10,800 9,400
10/07/2026 10,100 0 (0%) 6,800 67.06 0 0 10,100 10,800 9,400
09/07/2026 10,100 -0.05 (-0.49%) 3,300 33.34 0 0 10,150 10,850 9,440
08/07/2026 10,150 0 (0%) 7,100 72.06 0 0 10,150 10,850 9,440
07/07/2026 10,150 0.19 (1.91%) 31,200 317.95 0 0 9,960 10,650 9,270
06/07/2026 9,960 -0.03 (-0.3%) 24,200 240.3 0 0 9,990 10,650 9,300
03/07/2026 9,990 0.04 (0.4%) 5,100 50.86 0 0 9,950 10,600 9,260
02/07/2026 9,950 0.05 (0.51%) 16,800 167.29 0 0 9,900 10,550 9,210
01/07/2026 9,900 0 (0%) 12,800 127.17 0 0 9,900 10,550 9,210
30/06/2026 9,900 0 (0%) 17,100 168.32 0 0 9,900 10,550 9,210
29/06/2026 9,900 0.31 (3.23%) 11,700 115.79 0 0 9,590 10,250 8,930
26/06/2026 10,100 0 (0%) 33,000 332.31 0 0 10,100 10,800 9,400
25/06/2026 10,100 0.05 (0.5%) 19,900 199.6 0 0 10,050 10,750 9,350
24/06/2026 10,050 0 (0%) 43,300 434.19 0 0 10,050 10,750 9,350
23/06/2026 10,050 0 (0%) 57,700 577.74 0 0 10,050 10,750 9,350
22/06/2026 10,050 -0.05 (-0.5%) 18,400 185.11 0 0 10,100 10,800 9,400
19/06/2026 10,100 -0.1 (-0.98%) 18,500 188.17 0 0 10,200 10,900 9,490
18/06/2026 10,200 0.05 (0.49%) 20,200 205.31 0 0 10,150 10,850 9,440
17/06/2026 10,150 0.1 (1.%) 17,700 178.98 0 0 10,050 10,750 9,350
16/06/2026 10,050 -0.05 (-0.5%) 10,300 103.77 0 0 10,100 10,800 9,400
15/06/2026 10,100 0.05 (0.5%) 26,500 267.36 0 0 10,050 10,750 9,350
12/06/2026 10,050 0 (0%) 14,900 150. 0 0 10,050 10,750 9,350
11/06/2026 10,050 0 (0%) 6,500 65.06 0 0 10,050 10,750 9,350
10/06/2026 10,050 0.06 (0.6%) 4,900 49.24 0 0 9,990 10,650 9,300
09/06/2026 9,990 -0.06 (-0.6%) 18,400 183.88 0 0 10,050 10,750 9,350
08/06/2026 10,050 0 (0%) 4,300 43.22 0 0 10,050 10,750 9,350
05/06/2026 10,050 0.05 (0.5%) 4,900 49.09 0 0 10,000 10,700 9,300
04/06/2026 10,000 -0.05 (-0.5%) 3,300 33 0 0 10,050 10,750 9,350
03/06/2026 10,050 0 (0%) 2,300 23.12 0 0 10,050 10,750 9,350
02/06/2026 10,050 0.05 (0.5%) 3,400 34.06 0 0 10,000 10,700 9,300
01/06/2026 10,000 0 (0%) 8,200 82 0 0 10,000 10,700 9,300
29/05/2026 10,000 -0.1 (-0.99%) 5,100 51.01 0 0 10,100 10,800 9,400
28/05/2026 10,100 0 (0%) 15,000 150.48 0 0 10,100 10,800 9,400
27/05/2026 10,100 0.1 (1%) 4,900 49.3 0 0 10,000 10,700 9,300
26/05/2026 10,000 0 (0%) 4,200 41.74 0 0 10,000 10,700 9,300
25/05/2026 10,000 0 (0%) 9,700 96.77 0 0 10,000 10,700 9,300
22/05/2026 10,000 0 (0%) 9,100 91.15 0 0 10,000 10,700 9,300
21/05/2026 10,000 0 (0%) 7,600 76.06 0 0 10,000 10,700 9,300
20/05/2026 10,000 0.05 (0.5%) 17,000 169.99 0 0 9,950 10,600 9,260
19/05/2026 9,950 -0.05 (-0.5%) 33,300 332.85 0 0 10,000 10,700 9,300
18/05/2026 10,000 -0.25 (-2.44%) 58,300 587.5 0 0 10,250 10,950 9,540
15/05/2026 10,250 -0.05 (-0.49%) 19,900 203.64 0 0 10,300 11,000 9,580
14/05/2026 10,300 -0.05 (-0.48%) 31,700 326.28 0 0 10,350 11,050 9,630
13/05/2026 10,350 -0.1 (-0.96%) 6,900 71.84 0 0 10,450 11,150 9,720
12/05/2026 10,450 0.1 (0.97%) 2,600 26.87 0 0 10,350 11,050 9,630
11/05/2026 10,350 -0.1 (-0.96%) 1,500 15.66 0 0 10,450 11,150 9,720
08/05/2026 10,450 -0.1 (-0.95%) 15,900 166.63 0 0 10,550 11,250 9,820
07/05/2026 10,550 0 (0%) 26,500 279.19 0 0 10,550 11,250 9,820
06/05/2026 10,550 0.15 (1.44%) 1,300 13.7 0 0 10,400 11,100 9,680
05/05/2026 10,400 0 (0%) 4,900 50.96 0 0 10,400 11,100 9,680
04/05/2026 10,400 0 (0%) 13,200 138.99 0 0 10,400 11,100 9,680
29/04/2026 10,400 0.05 (0.48%) 3,300 34.27 0 0 10,350 11,050 9,630
28/04/2026 10,350 0.05 (0.49%) 3,300 33.95 0 0 10,300 11,000 9,580
24/04/2026 10,300 0 (0%) 9,400 97.03 0 0 10,300 11,000 9,580
23/04/2026 10,300 0 (0%) 15,500 159.21 0 0 10,300 11,000 9,580
22/04/2026 10,300 0.05 (0.49%) 11,500 118. 0 0 10,250 10,950 9,540
21/04/2026 10,250 -0.25 (-2.38%) 36,300 374.72 0 0 10,500 11,200 9,770
20/04/2026 10,500 0 (0%) 23,400 245.4 0 0 10,500 11,200 9,770
17/04/2026 10,500 0 (0%) 18,800 195.75 0 0 10,500 11,200 9,770
16/04/2026 10,500 0.05 (0.48%) 20,300 213.51 0 0 10,450 11,150 9,720
15/04/2026 10,450 -0.1 (-0.95%) 20,700 216.05 0 0 10,550 11,250 9,820
14/04/2026 10,550 0 (0%) 7,200 75.99 0 0 10,550 11,250 9,820
13/04/2026 10,550 -0.05 (-0.47%) 29,700 312.5 0 0 10,600 11,300 9,860
10/04/2026 10,600 -0.1 (-0.93%) 39,900 423.08 0 0 10,700 11,400 9,960
09/04/2026 10,700 -0.05 (-0.47%) 17,800 191.28 0 0 10,750 11,500 10,000
08/04/2026 10,750 0.05 (0.47%) 9,600 102.84 0 0 10,700 11,400 9,960
07/04/2026 10,700 0.15 (1.42%) 14,700 157.27 0 0 10,550 11,250 9,820
06/04/2026 10,550 -0.15 (-1.4%) 74,100 781.88 0 0 10,700 11,400 9,960
03/04/2026 10,700 0 (0%) 6,800 72.39 0 0 10,700 11,400 9,960
02/04/2026 10,700 -0.05 (-0.47%) 30,400 324.54 0 0 10,750 11,500 10,000
01/04/2026 10,750 0.05 (0.47%) 29,400 314.53 0 0 10,700 11,400 9,960
31/03/2026 10,700 0 (0%) 5,800 61.74 0 0 10,700 11,400 9,960
30/03/2026 10,700 -0.2 (-1.83%) 66,100 694.48 0 0 10,900 11,650 10,150
27/03/2026 10,900 0.1 (0.93%) 3,700 39.89 0 0 10,800 11,550 10,050
26/03/2026 10,800 -0.1 (-0.92%) 2,900 31.39 0 0 10,900 11,650 10,150
25/03/2026 10,900 0 (0%) 21,200 232.16 0 0 10,900 11,650 10,150
24/03/2026 10,900 0.2 (1.87%) 14,800 158.26 0 0 10,700 11,400 9,960
23/03/2026 10,700 0 (0%) 4,000 42.8 0 0 10,700 11,400 9,960
20/03/2026 10,700 -0.5 (-4.46%) 8,100 87.46 0 0 11,200 11,950 10,450
19/03/2026 11,200 0.25 (2.28%) 100 1.12 0 0 10,950 11,700 10,200
18/03/2026 10,950 -0.2 (-1.79%) 18,700 203.83 0 0 11,150 11,900 10,400
17/03/2026 11,150 -0.05 (-0.45%) 3,200 35.34 0 0 11,200 11,950 10,450
16/03/2026 11,200 -0.05 (-0.44%) 1,600 17.62 0 0 11,250 12,000 10,500

Historical Data-ko - BSC

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