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
29/10/2026 9,300 1.2 (14.81%) 103 0.96 0 0 8,100 9,300 6,900
28/10/2026 8,000 -0.9 (-10.11%) 9,200 74.24 0 0 8,900 10,200 7,600
27/10/2026 8,800 0.8 (10%) 700 6.22 0 0 8,000 9,200 6,800
26/10/2026 8,000 -0.9 (-10.11%) 3,500 27.84 0 0 8,900 10,200 7,600
23/10/2026 8,500 0.3 (3.66%) 400 3.56 0 0 8,200 9,400 7,000
22/10/2026 8,000 -1.2 (-13.04%) 900 7.42 0 0 9,200 10,500 7,900
21/10/2026 9,400 -0.2 (-2.08%) 1,500 13.8 0 0 9,600 11,000 8,200
20/10/2026 9,300 -0.6 (-6.06%) 200 1.91 0 0 9,900 11,300 8,500
19/10/2026 9,700 0.2 (2.11%) 200 1.97 0 0 9,500 10,900 8,100
16/10/2026 9,500 -0.3 (-3.06%) 600 5.7 0 0 9,800 11,200 8,400
15/10/2026 9,600 0.7 (7.87%) 300 2.94 0 0 8,900 10,200 7,600
14/10/2026 9,600 0 (0%) 1,000 8.87 0 0 9,600 11,000 8,200
13/10/2026 9,600 0.2 (2.13%) 100 0.96 0 0 9,400 10,800 8,000
12/10/2026 9,600 -0.3 (-3.03%) 500 4.68 0 0 9,900 11,300 8,500
09/10/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/10/2026 9,500 0.3 (3.26%) 304 3.01 0 0 9,200 10,500 7,900
07/10/2026 9,200 0 (0%) 300 2.75 0 0 9,200 10,500 7,900
06/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/10/2026 9,200 0 (0%) 10 0.08 0 0 9,200 10,500 7,900
02/10/2026 9,800 1.1 (12.64%) 600 5.51 0 0 8,700 10,000 7,400
01/10/2026 8,700 -1.5 (-14.71%) 1,000 8.7 0 0 10,200 11,700 8,700
30/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/09/2026 10,200 0.7 (7.37%) 1,603 16.35 0 0 9,500 10,900 8,100
28/09/2026 9,500 1 (11.76%) 100 0.95 0 0 8,500 9,700 7,300
25/09/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
24/09/2026 8,900 0 (0%) 401 3.41 0 0 8,900 10,200 7,600
23/09/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/09/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
21/09/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/09/2026 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 10,100 7,500
17/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/09/2026 8,800 -1.4 (-13.73%) 804 7.03 0 0 10,200 11,700 8,700
15/09/2026 10,200 1.1 (12.09%) 100 1.02 0 0 9,100 10,400 7,800
14/09/2026 9,900 1.2 (13.79%) 305 2.79 0 0 8,700 10,000 7,400
11/09/2026 8,400 -1.4 (-14.29%) 800 6.92 0 0 9,800 11,200 8,400
10/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/09/2026 9,100 -1.5 (-14.15%) 4,200 41.22 0 0 10,600 12,100 9,100
08/09/2026 10,600 0.6 (6%) 1,200 12.66 0 0 10,000 11,500 8,500
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/09/2026 10,600 0.4 (3.92%) 303 3.02 0 0 10,200 11,700 8,700
03/09/2026 10,300 1.3 (14.44%) 2,801 28.45 0 0 9,000 10,300 7,700
28/08/2026 9,500 0 (0%) 300 2.71 0 0 9,500 10,900 8,100
27/08/2026 9,700 1.2 (14.12%) 1,001 9.47 0 0 8,500 9,700 7,300
26/08/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
25/08/2026 8,500 -0.5 (-5.56%) 300 2.55 0 0 9,000 10,300 7,700
24/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/08/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
19/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/08/2026 8,500 0.5 (6.25%) 500 4.25 0 0 8,000 9,200 6,800
14/08/2026 8,000 -0.3 (-3.61%) 1,700 13.6 0 0 8,300 9,500 7,100
13/08/2026 8,300 -0.7 (-7.78%) 1,000 8.3 0 0 9,000 10,300 7,700
12/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/08/2026 9,000 1 (12.5%) 200 1.8 0 0 8,000 9,200 6,800
07/08/2026 8,000 -1.1 (-12.09%) 1,600 12.8 0 0 9,100 10,400 7,800
06/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
04/08/2026 9,100 0 (0%) 200 1.82 0 0 9,100 10,400 7,800
03/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
30/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/07/2026 9,100 0 (0%) 10 0.08 0 0 9,100 10,400 7,800
24/07/2026 9,100 1 (12.35%) 100 0.91 0 0 8,100 9,300 6,900
23/07/2026 8,100 0.1 (1.25%) 1,025 8.3 0 0 8,000 9,200 6,800
22/07/2026 8,000 -0.3 (-3.61%) 1,000 8 0 0 8,300 9,500 7,100
21/07/2026 8,300 0.1 (1.22%) 4,100 34.11 0 0 8,200 9,400 7,000
20/07/2026 8,100 -0.8 (-8.99%) 8,400 68.48 0 0 8,900 10,200 7,600
17/07/2026 8,900 -1.5 (-14.42%) 500 4.45 0 0 10,400 11,900 8,900
16/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/07/2026 10,400 0.1 (0.97%) 100 1.04 0 0 10,300 11,800 8,800
14/07/2026 10,300 1.3 (14.44%) 101 1.04 0 0 9,000 10,300 7,700
13/07/2026 9,000 0 (0%) 5,200 46.6 0 0 9,000 10,300 7,700
10/07/2026 9,000 0 (0%) 2,400 21.71 0 0 9,000 10,300 7,700
09/07/2026 9,000 0.1 (1.12%) 1,600 14.4 0 0 8,900 10,200 7,600
08/07/2026 8,900 -1.4 (-13.59%) 500 4.45 0 0 10,300 11,800 8,800
07/07/2026 10,300 0.3 (3%) 100 1.03 0 0 10,000 11,500 8,500
06/07/2026 10,000 1.3 (14.94%) 302 3.02 0 0 8,700 10,000 7,400
03/07/2026 8,500 -1.2 (-12.37%) 7,100 61.99 0 0 9,700 11,100 8,300
02/07/2026 9,700 0.1 (1.04%) 1,401 13.61 0 0 9,600 11,000 8,200
01/07/2026 9,500 0 (0%) 3,100 29.79 0 0 9,500 10,900 8,100
30/06/2026 9,600 0.2 (2.13%) 1,000 9.52 0 0 9,400 10,800 8,000
29/06/2026 9,500 0.3 (3.26%) 401 3.76 0 0 9,200 10,500 7,900
26/06/2026 9,400 0.9 (10.59%) 300 2.75 0 0 8,500 9,700 7,300
25/06/2026 8,500 -0.9 (-9.57%) 900 7.65 0 0 9,400 10,800 8,000
24/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/06/2026 9,700 -0.2 (-2.02%) 1,400 13.1 0 0 9,900 11,300 8,500
22/06/2026 9,900 1.2 (13.79%) 100 0.99 0 0 8,700 10,000 7,400
19/06/2026 8,800 0.3 (3.53%) 300 2.62 0 0 8,500 9,700 7,300
18/06/2026 8,500 -1 (-10.53%) 500 4.25 0 0 9,500 10,900 8,100
17/06/2026 9,500 0.9 (10.47%) 100 0.95 0 0 8,600 9,800 7,400
16/06/2026 8,800 -0.8 (-8.33%) 1,300 11.24 0 0 9,600 11,000 8,200
15/06/2026 9,600 1.2 (14.29%) 100 0.96 0 0 8,400 9,600 7,200
12/06/2026 9,500 0.5 (5.56%) 800 6.7 0 0 9,000 10,300 7,700
11/06/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
10/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/06/2026 10,000 1.2 (13.64%) 1,700 15.38 0 0 8,800 10,100 7,500
08/06/2026 8,800 -1.2 (-12%) 500 4.4 0 0 10,000 11,500 8,500
05/06/2026 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
04/06/2026 9,900 0 (0%) 94 0.93 0 0 9,900 11,300 8,500
03/06/2026 9,900 0.8 (8.79%) 100 0.99 0 0 9,100 10,400 7,800
02/06/2026 9,000 0.5 (5.88%) 2,900 26.5 0 0 8,500 9,700 7,300
01/06/2026 9,600 0.9 (10.34%) 700 5.92 0 0 8,700 10,000 7,400
29/05/2026 8,800 -0.7 (-7.37%) 2,102 18.35 0 0 9,500 10,900 8,100
28/05/2026 10,600 1 (10.42%) 910 8.61 0 0 9,600 11,000 8,200
27/05/2026 9,500 -0.4 (-4.04%) 600 5.74 0 0 9,900 11,300 8,500
26/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
25/05/2026 8,500 -1.5 (-15%) 801 7.95 0 0 10,000 11,500 8,500
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/05/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
19/05/2026 9,500 0 (0%) 400 3.8 0 0 9,500 10,900 8,100
18/05/2026 9,500 0.3 (3.26%) 100 0.95 0 0 9,200 10,500 7,900
15/05/2026 9,100 -1.6 (-14.95%) 1,500 13.75 0 0 10,700 12,300 9,100
14/05/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/05/2026 10,700 1 (10.31%) 100 1.07 0 0 9,700 11,100 8,300
12/05/2026 9,700 1.1 (12.79%) 100 0.97 0 0 8,600 9,800 7,400
11/05/2026 8,600 -1.4 (-14.%) 5,501 47.31 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/05/2026 10,000 1 (11.11%) 100 1 0 0 9,000 10,300 7,700
29/04/2026 9,000 -1.5 (-14.29%) 2,000 18 0 0 10,500 12,000 9,000

Historical Data-ko - BSC

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