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
23/09/2026 7,200 0.1 (1.41%) 100 0.72 0 0 7,100 7,590 6,610
22/09/2026 7,100 -0.19 (-2.61%) 11,300 81.27 0 0 7,290 7,800 6,780
21/09/2026 7,290 0 (0%) 0 0 0 0 7,290 7,800 6,780
18/09/2026 7,290 0 (0%) 21,300 150.15 0 0 7,290 7,800 6,780
17/09/2026 7,290 0.19 (2.68%) 4,700 33.01 0 0 7,100 7,590 6,610
16/09/2026 7,100 -0.19 (-2.61%) 3,900 28. 0 0 7,290 7,800 6,780
15/09/2026 7,290 -0.01 (-0.14%) 6,200 44.27 0 0 7,300 7,810 6,790
14/09/2026 7,300 -0.11 (-1.48%) 3,900 27.82 0 0 7,410 7,920 6,900
11/09/2026 7,410 -0.29 (-3.77%) 1,900 14.47 0 0 7,700 8,230 7,170
10/09/2026 7,700 -0.14 (-1.79%) 10,700 82.33 0 0 7,840 8,380 7,300
09/09/2026 7,840 0.13 (1.69%) 33,000 258.82 0 0 7,710 8,240 7,180
08/09/2026 7,710 -0.01 (-0.13%) 42,600 328.03 0 0 7,720 8,260 7,180
07/09/2026 7,720 0.07 (0.92%) 39,700 302.75 0 0 7,650 8,180 7,120
04/09/2026 7,650 -0.01 (-0.13%) 10,300 78.88 0 0 7,660 8,190 7,130
03/09/2026 7,660 -0.01 (-0.13%) 5,900 44.34 0 0 7,670 8,200 7,140
28/08/2026 7,670 0.22 (2.95%) 16,700 124.58 0 0 7,450 7,970 6,930
27/08/2026 7,450 -0.03 (-0.4%) 3,000 21.98 0 0 7,480 8,000 6,960
26/08/2026 7,480 0.07 (0.94%) 7,900 58.72 0 0 7,410 7,920 6,900
25/08/2026 7,410 -0.19 (-2.5%) 1,400 10.5 0 0 7,600 8,130 7,070
24/08/2026 7,600 0.1 (1.33%) 17,800 138.63 0 0 7,500 8,020 6,980
21/08/2026 7,500 -0.08 (-1.06%) 22,800 171.47 0 0 7,580 8,110 7,050
20/08/2026 7,580 0.03 (0.4%) 3,200 23.36 0 0 7,550 8,070 7,030
19/08/2026 7,550 0.45 (6.34%) 21,100 158.28 0 0 7,100 7,590 6,610
18/08/2026 7,100 -0.06 (-0.84%) 70,400 499.1 0 0 7,160 7,660 6,660
17/08/2026 7,160 -0.15 (-2.05%) 5,900 44.67 0 0 7,310 7,820 6,800
14/08/2026 7,310 -0.48 (-6.16%) 12,100 89.7 0 0 7,790 8,330 7,250
13/08/2026 7,790 -0.07 (-0.89%) 7,700 59.97 0 0 7,860 8,410 7,310
12/08/2026 7,860 -0.14 (-1.75%) 3,600 28.81 0 0 8,000 8,560 7,440
11/08/2026 8,000 0 (0%) 13,500 107.35 0 0 8,000 8,560 7,440
10/08/2026 8,000 0.09 (1.14%) 8,700 68.39 0 0 7,910 8,460 7,360
07/08/2026 7,910 -0.2 (-2.47%) 14,400 114.99 0 0 8,110 8,670 7,550
06/08/2026 8,110 -0.2 (-2.41%) 6,400 52.36 0 0 8,310 8,890 7,730
05/08/2026 8,310 -0.29 (-3.37%) 3,600 29.99 0 0 8,600 9,200 8,000
04/08/2026 8,600 0.29 (3.49%) 3,900 32.47 0 0 8,310 8,890 7,730
03/08/2026 8,310 -0.48 (-5.46%) 8,800 75.11 0 0 8,790 9,400 8,180
31/07/2026 8,790 0.48 (5.78%) 12,100 105.31 0 0 8,310 8,890 7,730
30/07/2026 8,310 -0.34 (-3.93%) 6,900 60.01 0 0 8,650 9,250 8,050
29/07/2026 8,650 -0.03 (-0.35%) 24,200 210.19 0 0 8,680 9,280 8,080
28/07/2026 8,680 0.37 (4.45%) 1,000 8.35 0 0 8,310 8,890 7,730
27/07/2026 8,310 0.01 (0.12%) 5,300 44. 0 0 8,300 8,880 7,720
24/07/2026 8,300 0.05 (0.61%) 1,200 9.56 0 0 8,250 8,820 7,680
23/07/2026 8,250 0.15 (1.85%) 4,700 38.59 0 0 8,100 8,660 7,540
22/07/2026 8,510 -0.49 (-5.44%) 13,300 117.38 0 0 9,000 9,630 8,370
21/07/2026 9,000 0.32 (3.69%) 64,400 541.04 0 0 8,680 9,280 8,080
20/07/2026 8,680 -0.62 (-6.67%) 28,600 248.09 0 0 9,300 9,950 8,650
17/07/2026 9,300 -0.09 (-0.96%) 4,600 42.88 0 0 9,390 10,000 8,740
16/07/2026 9,390 0 (0%) 9,400 87.76 0 0 9,390 10,000 8,740
15/07/2026 9,390 0.08 (0.86%) 11,700 110.84 0 0 9,310 9,960 8,660
14/07/2026 9,310 -0.19 (-2%) 9,200 86.96 0 0 9,500 10,150 8,840
13/07/2026 9,500 0.05 (0.53%) 7,100 66.55 0 0 9,450 10,100 8,790
10/07/2026 9,450 -0.05 (-0.53%) 6,800 63.97 0 0 9,500 10,150 8,840
09/07/2026 9,500 0 (0%) 16,500 155.69 0 0 9,500 10,150 8,840
08/07/2026 9,500 0 (0%) 8,400 79.77 0 0 9,500 10,150 8,840
07/07/2026 9,500 0 (0%) 11,900 113.07 0 0 9,500 10,150 8,840
06/07/2026 9,500 0 (0%) 21,200 201.46 0 0 9,500 10,150 8,840
03/07/2026 9,500 -0.09 (-0.94%) 23,000 219.22 0 0 9,590 10,250 8,920
02/07/2026 9,590 0.09 (0.95%) 11,400 109.37 0 0 9,500 10,150 8,840
01/07/2026 9,500 0 (0%) 12,100 114.52 0 0 9,500 10,150 8,840
30/06/2026 9,500 -0.1 (-1.04%) 10,100 95.95 0 0 9,600 10,250 8,930
29/06/2026 9,600 0.1 (1.05%) 40,500 380.83 0 0 9,500 10,150 8,840
26/06/2026 9,500 0.2 (2.15%) 10,900 103.12 0 0 9,300 9,950 8,650
25/06/2026 9,300 0 (0%) 30,100 276.89 0 0 9,300 9,950 8,650
24/06/2026 9,300 -0.2 (-2.11%) 4,500 41.16 0 0 9,500 10,150 8,840
23/06/2026 9,500 0.19 (2.04%) 3,900 36.43 0 0 9,310 9,960 8,660
22/06/2026 9,310 -0.2 (-2.1%) 5,100 47.92 0 0 9,510 10,150 8,850
19/06/2026 9,510 0.19 (2.04%) 100 0.95 0 0 9,320 9,970 8,670
18/06/2026 9,320 -0.13 (-1.38%) 10,400 97.94 0 0 9,450 10,100 8,790
17/06/2026 9,450 0.05 (0.53%) 3,900 36.5 0 0 9,400 10,050 8,750
16/06/2026 9,400 -0.05 (-0.53%) 12,300 114.73 0 0 9,450 10,100 8,790
15/06/2026 9,450 0.05 (0.53%) 9,700 91.21 0 0 9,400 10,050 8,750
12/06/2026 9,400 -0.31 (-3.19%) 20,000 188.45 0 0 9,710 10,350 9,040
11/06/2026 9,710 -0.03 (-0.31%) 5,200 50.21 0 0 9,740 10,400 9,060
10/06/2026 9,740 0.24 (2.53%) 400 3.81 0 0 9,500 10,150 8,840
09/06/2026 9,500 0.05 (0.53%) 12,000 113.19 0 0 9,450 10,100 8,790
08/06/2026 9,450 0.06 (0.64%) 1,400 13.2 0 0 9,390 10,000 8,740
05/06/2026 9,390 -0.11 (-1.16%) 13,200 124.18 0 0 9,500 10,150 8,840
04/06/2026 9,500 -0.09 (-0.94%) 7,500 70.89 0 0 9,590 10,250 8,920
03/06/2026 9,590 -0.01 (-0.1%) 4,600 44.04 0 0 9,600 10,250 8,930
02/06/2026 9,600 -0.29 (-2.93%) 5,000 48.3 0 0 9,890 10,550 9,200
01/06/2026 9,890 0.34 (3.56%) 15,500 147.71 0 0 9,550 10,200 8,890
29/05/2026 9,550 0 (0%) 6,900 65.82 0 0 9,550 10,200 8,890
28/05/2026 9,550 0 (0%) 7,000 67.25 0 0 9,550 10,200 8,890
27/05/2026 9,550 -0.03 (-0.31%) 10,000 96.15 0 0 9,580 10,250 8,910
26/05/2026 9,580 0.11 (1.16%) 8,300 78.84 0 0 9,470 10,100 8,810
25/05/2026 9,470 0.03 (0.32%) 16,000 152.98 0 0 9,440 10,100 8,780
22/05/2026 9,440 -0.34 (-3.48%) 4,800 46.28 0 0 9,780 10,450 9,100
21/05/2026 9,780 0.39 (4.15%) 6,400 62.42 0 0 9,390 10,000 8,740
20/05/2026 9,390 -0.49 (-4.96%) 72,400 711.16 0 0 9,880 10,550 9,190
19/05/2026 9,880 0.03 (0.3%) 33,400 328.34 0 0 9,850 10,500 9,170
18/05/2026 9,850 0 (0%) 20,700 204.04 0 0 9,850 10,500 9,170
15/05/2026 9,850 -0.01 (-0.1%) 14,300 140.97 0 0 9,860 10,550 9,170
14/05/2026 9,860 0.11 (1.13%) 17,300 170.73 0 0 9,750 10,400 9,070
13/05/2026 9,750 0.01 (0.1%) 59,000 575.18 0 0 9,740 10,400 9,060
12/05/2026 9,740 0 (0%) 15,200 148.13 0 0 9,740 10,400 9,060
11/05/2026 9,740 0.21 (2.2%) 28,500 275.06 0 0 9,530 10,150 8,870
08/05/2026 9,530 0.05 (0.53%) 17,000 161.57 0 0 9,480 10,100 8,820
07/05/2026 9,480 0 (0%) 20,000 190.2 0 0 9,480 10,100 8,820
06/05/2026 9,480 0.08 (0.85%) 63,200 584.31 0 0 9,400 10,050 8,750
05/05/2026 9,400 0.18 (1.95%) 5,000 45.83 0 0 9,220 9,860 8,580
04/05/2026 9,220 -0.68 (-6.87%) 70,400 654.21 0 0 9,900 10,550 9,210
29/04/2026 9,900 -0.15 (-1.49%) 11,600 111.16 0 0 10,050 10,750 9,350
28/04/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
24/04/2026 10,050 -0.1 (-0.99%) 24,500 237.17 0 0 10,150 10,850 9,440
23/04/2026 10,150 -0.1 (-0.98%) 6,000 59.77 0 0 10,250 10,950 9,540
22/04/2026 10,250 0.65 (6.77%) 46,800 466.53 0 0 9,600 10,250 8,930
21/04/2026 9,600 -0.04 (-0.41%) 6,500 62.59 0 0 9,640 10,300 8,970
20/04/2026 9,640 0.01 (0.1%) 24,000 231.12 0 0 9,630 10,300 8,960
17/04/2026 9,630 -0.07 (-0.72%) 26,800 255.4 0 0 9,700 10,350 9,030
16/04/2026 9,700 -0.06 (-0.61%) 1,100 10.67 0 0 9,760 10,400 9,080
15/04/2026 9,760 0 (0%) 10,900 104.18 0 0 9,760 10,400 9,080
14/04/2026 9,760 0.02 (0.21%) 11,600 112.99 0 0 9,740 10,400 9,060
13/04/2026 9,740 0.07 (0.72%) 12,500 121.27 0 0 9,670 10,300 9,000
10/04/2026 9,670 0.12 (1.26%) 36,900 355.69 0 0 9,550 10,200 8,890
09/04/2026 9,550 -0.03 (-0.31%) 21,300 201.42 0 0 9,580 10,250 8,910
08/04/2026 9,580 0.33 (3.57%) 96,300 914.2 0 0 9,250 9,890 8,610
07/04/2026 9,250 0.01 (0.11%) 10,200 94.99 0 0 9,240 9,880 8,600
06/04/2026 9,240 0.19 (2.1%) 6,900 63.61 0 0 9,050 9,680 8,420
03/04/2026 9,050 -0.35 (-3.72%) 6,000 54.63 0 0 9,400 10,050 8,750
02/04/2026 9,400 0.01 (0.11%) 6,900 64.24 0 0 9,390 10,000 8,740
01/04/2026 9,390 0.04 (0.43%) 9,100 85.62 0 0 9,350 10,000 8,700
31/03/2026 9,350 0.15 (1.63%) 5,000 45.96 0 0 9,200 9,840 8,560
30/03/2026 9,200 -0.26 (-2.75%) 8,700 79.14 0 0 9,460 10,100 8,800
27/03/2026 9,460 0.16 (1.72%) 12,000 111.37 0 0 9,300 9,950 8,650
26/03/2026 9,300 0.1 (1.09%) 9,600 87.86 0 0 9,200 9,840 8,560
25/03/2026 9,200 -0.15 (-1.6%) 28,100 260.28 0 0 9,350 10,000 8,700
24/03/2026 9,350 0.34 (3.77%) 14,700 136.41 0 0 9,010 9,640 8,380
23/03/2026 9,010 -0.59 (-6.15%) 26,600 240.77 0 0 9,600 10,250 8,930

Historical Data-ko - BSC

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