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
16/10/2026 13,600 0.1 (0.74%) 517 7.03 0 0 13,500 15,500 11,500
15/10/2026 13,500 0 (0%) 1,200 16.15 0 0 13,500 15,500 11,500
14/10/2026 13,700 0.2 (1.48%) 2,720 36.74 0 0 13,500 15,500 11,500
13/10/2026 13,500 0 (0%) 1,639 22.15 0 0 13,500 15,500 11,500
12/10/2026 13,600 0 (0%) 15,408 207.28 0 0 13,600 15,600 11,600
09/10/2026 13,700 0 (0%) 5,200 70.62 0 0 13,700 15,700 11,700
08/10/2026 13,700 0.1 (0.74%) 15,857 216.69 0 0 13,600 15,600 11,600
07/10/2026 13,700 0.1 (0.74%) 4,404 59.73 0 0 13,600 15,600 11,600
06/10/2026 13,600 -0.2 (-1.45%) 2,610 35.49 0 0 13,800 15,800 11,800
05/10/2026 13,800 0.2 (1.47%) 505 6.95 0 0 13,600 15,600 11,600
02/10/2026 13,600 -0.1 (-0.73%) 18,050 245.93 0 0 13,700 15,700 11,700
01/10/2026 13,700 0 (0%) 5,518 75.61 0 0 13,700 15,700 11,700
30/09/2026 13,800 0 (0%) 300 4.12 0 0 13,800 15,800 11,800
29/09/2026 13,800 0 (0%) 5,210 71.9 0 0 13,800 15,800 11,800
28/09/2026 13,800 0.1 (0.73%) 3,623 50.07 0 0 13,700 15,700 11,700
25/09/2026 13,900 0.3 (2.21%) 2,410 33.04 0 0 13,600 15,600 11,600
24/09/2026 13,900 0.1 (0.72%) 12,110 164.59 0 0 13,800 15,800 11,800
23/09/2026 13,800 -0.1 (-0.72%) 3,409 47.09 0 0 13,900 15,900 11,900
22/09/2026 13,900 0 (0%) 3,426 47.64 0 0 13,900 15,900 11,900
21/09/2026 13,900 0.1 (0.72%) 1,415 19.68 0 0 13,800 15,800 11,800
18/09/2026 13,900 0 (0%) 7,400 102.39 0 0 13,900 15,900 11,900
17/09/2026 14,000 0 (0%) 54,234 753.97 0 0 14,000 16,100 11,900
16/09/2026 14,000 0.1 (0.72%) 700 9.8 0 0 13,900 15,900 11,900
15/09/2026 14,000 0.1 (0.72%) 9,955 138.87 0 0 13,900 15,900 11,900
14/09/2026 13,900 0 (0%) 605 8.39 0 0 13,900 15,900 11,900
11/09/2026 13,900 0.2 (1.46%) 110 1.54 0 0 13,700 15,700 11,700
10/09/2026 14,100 0.2 (1.44%) 7,100 97.19 0 0 13,900 15,900 11,900
09/09/2026 13,800 -0.2 (-1.43%) 22,082 307.86 0 0 14,000 16,100 11,900
08/09/2026 14,100 -0.1 (-0.7%) 37,301 522.66 0 0 14,200 16,300 12,100
07/09/2026 14,300 -0.1 (-0.69%) 18,432 262.41 0 0 14,400 16,500 12,300
04/09/2026 14,600 0.2 (1.39%) 5,824 83.86 0 0 14,400 16,500 12,300
03/09/2026 14,500 -0.1 (-0.68%) 17,562 252.12 0 0 14,600 16,700 12,500
28/08/2026 14,800 0.2 (1.37%) 34,778 507.31 0 0 14,600 16,700 12,500
27/08/2026 14,800 0 (0%) 12,013 175.84 0 0 14,800 17,000 12,600
26/08/2026 15,000 0 (0%) 6,968 103.33 0 0 15,000 17,200 12,800
25/08/2026 15,000 0 (0%) 3,511 52.5 0 0 15,000 17,200 12,800
24/08/2026 15,000 0.1 (0.67%) 2,102 31.61 0 0 14,900 17,100 12,700
21/08/2026 15,100 0.4 (2.72%) 19,309 287.51 0 0 14,700 16,900 12,500
20/08/2026 14,800 0.1 (0.68%) 2,200 32.35 0 0 14,700 16,900 12,500
19/08/2026 14,700 0.2 (1.38%) 3,670 53.86 0 0 14,500 16,600 12,400
18/08/2026 14,600 0 (0%) 12,922 187.87 0 0 14,600 16,700 12,500
17/08/2026 14,800 0.2 (1.37%) 9,150 133.5 0 0 14,600 16,700 12,500
14/08/2026 14,600 -0.1 (-0.68%) 3,213 47.05 0 0 14,700 16,900 12,500
13/08/2026 14,700 0 (0%) 3,013 44.45 0 0 14,700 16,900 12,500
12/08/2026 14,800 0.1 (0.68%) 13,719 201.99 0 0 14,700 16,900 12,500
11/08/2026 14,800 -0.2 (-1.33%) 13,814 203.71 0 0 15,000 17,200 12,800
10/08/2026 15,000 0.2 (1.35%) 917 13.76 0 0 14,800 17,000 12,600
07/08/2026 14,900 0 (0%) 11,778 174.49 0 0 14,900 17,100 12,700
06/08/2026 15,000 0 (0%) 4,736 70.72 0 0 15,000 17,200 12,800
05/08/2026 15,100 0.1 (0.67%) 17,838 268.16 0 0 15,000 17,200 12,800
04/08/2026 15,000 0 (0%) 2,110 31.73 0 0 15,000 17,200 12,800
03/08/2026 15,100 0.2 (1.34%) 56,806 851.6 0 0 14,900 17,100 12,700
31/07/2026 14,800 -0.2 (-1.33%) 20,815 310.68 0 0 15,000 17,200 12,800
30/07/2026 15,200 0.2 (1.33%) 6,645 99.51 0 0 15,000 17,200 12,800
29/07/2026 14,900 0 (0%) 3,201 48.07 0 0 14,900 17,100 12,700
28/07/2026 14,900 0 (0%) 524 7.79 0 0 14,900 17,100 12,700
27/07/2026 15,100 0 (0%) 3,853 57.24 0 0 15,100 17,300 12,900
24/07/2026 15,000 0.1 (0.67%) 210 3.16 0 0 14,900 17,100 12,700
23/07/2026 15,000 0.4 (2.74%) 3,900 58.25 0 0 14,600 16,700 12,500
22/07/2026 14,900 -0.1 (-0.67%) 14,800 216. 0 0 15,000 17,200 12,800
21/07/2026 15,100 0 (0%) 9,742 146.05 0 0 15,100 17,300 12,900
20/07/2026 15,100 -0.1 (-0.66%) 14,091 212.39 0 0 15,200 17,400 13,000
17/07/2026 15,700 0.5 (3.29%) 15,410 234.99 0 0 15,200 17,400 13,000
16/07/2026 15,200 0 (0%) 30,417 462.63 0 0 15,200 17,400 13,000
15/07/2026 15,200 -0.2 (-1.3%) 5,080 77.45 0 0 15,400 17,700 13,100
14/07/2026 15,600 0.2 (1.3%) 11,701 180.42 0 0 15,400 17,700 13,100
13/07/2026 15,600 0 (0%) 19,811 304.51 0 0 15,600 17,900 13,300
10/07/2026 15,800 0.2 (1.28%) 5,710 88.87 0 0 15,600 17,900 13,300
09/07/2026 15,700 0.2 (1.29%) 632 9.88 0 0 15,500 17,800 13,200
08/07/2026 15,400 0 (0%) 2,205 34.11 0 0 15,400 17,700 13,100
07/07/2026 15,600 0 (0%) 6,942 107.08 0 0 15,600 17,900 13,300
06/07/2026 15,600 0 (0%) 12,697 197.99 0 0 15,600 17,900 13,300
03/07/2026 15,600 0.1 (0.65%) 503 7.85 0 0 15,500 17,800 13,200
02/07/2026 15,900 0.2 (1.27%) 20,516 318.97 0 0 15,700 18,000 13,400
01/07/2026 15,700 -0.2 (-1.26%) 4,080 64.16 0 0 15,900 18,200 13,600
30/06/2026 16,000 0.3 (1.91%) 6,001 95.4 0 0 15,700 18,000 13,400
29/06/2026 16,000 0.3 (1.91%) 13,819 216.54 0 0 15,700 18,000 13,400
26/06/2026 15,900 0.2 (1.27%) 5,143 80.87 0 0 15,700 18,000 13,400
25/06/2026 15,900 0.2 (1.27%) 12,900 202.81 0 0 15,700 18,000 13,400
24/06/2026 15,800 0 (0%) 3,441 54.15 0 0 15,800 18,100 13,500
23/06/2026 15,900 0.2 (1.27%) 2,577 40.77 0 0 15,700 18,000 13,400
22/06/2026 15,900 0.1 (0.63%) 27,322 429.55 0 0 15,800 18,100 13,500
19/06/2026 15,800 0 (0%) 6,829 107.58 0 0 15,800 18,100 13,500
18/06/2026 15,900 0.1 (0.63%) 17,867 282.03 0 0 15,800 18,100 13,500
17/06/2026 15,900 0.1 (0.63%) 4,901 77.48 0 0 15,800 18,100 13,500
16/06/2026 15,900 0.1 (0.63%) 6,426 101.71 0 0 15,800 18,100 13,500
15/06/2026 15,900 0.1 (0.63%) 5,538 87.53 0 0 15,800 18,100 13,500
12/06/2026 15,900 0.2 (1.27%) 3,910 61.62 0 0 15,700 18,000 13,400
11/06/2026 15,800 0.2 (1.28%) 5,103 80.26 0 0 15,600 17,900 13,300
10/06/2026 15,800 0.1 (0.64%) 5,941 92.75 0 0 15,700 18,000 13,400
09/06/2026 15,700 0.1 (0.64%) 2,536 39.83 0 0 15,600 17,900 13,300
08/06/2026 15,700 0 (0%) 4,825 75.42 0 0 15,700 18,000 13,400
05/06/2026 15,800 0.2 (1.28%) 10,264 160.95 0 0 15,600 17,900 13,300
04/06/2026 15,800 0.2 (1.28%) 5,796 90.56 0 0 15,600 17,900 13,300
03/06/2026 15,800 0.2 (1.28%) 9,700 151.67 0 0 15,600 17,900 13,300
02/06/2026 15,600 0 (0%) 7,953 124.2 0 0 15,600 17,900 13,300
01/06/2026 15,800 0 (0%) 53,212 831.91 0 0 15,800 18,100 13,500
29/05/2026 16,100 0.3 (1.9%) 94,710 1,497.02 0 0 15,800 18,100 13,500
28/05/2026 16,000 0.2 (1.27%) 42,740 675.71 0 0 15,800 18,100 13,500
27/05/2026 15,700 0 (0%) 34,802 551.09 0 0 15,700 18,000 13,400
26/05/2026 15,900 0.1 (0.63%) 9,959 156.54 0 0 15,800 18,100 13,500
25/05/2026 15,900 0.2 (1.27%) 13,415 212.57 0 0 15,700 18,000 13,400
22/05/2026 15,800 0.1 (0.64%) 15,965 251.38 0 0 15,700 18,000 13,400
21/05/2026 15,900 0.2 (1.27%) 4,070 63.99 0 0 15,700 18,000 13,400
20/05/2026 15,900 0 (0%) 19,723 310.53 0 0 15,900 18,200 13,600
19/05/2026 16,000 0.3 (1.91%) 32,122 511.35 0 0 15,700 18,000 13,400
18/05/2026 15,900 0 (0%) 39,010 613.94 0 0 15,900 18,200 13,600
15/05/2026 16,100 0 (0%) 32,871 521.77 0 0 16,100 18,500 13,700
14/05/2026 16,200 0 (0%) 16,112 260.08 0 0 16,200 18,600 13,800
13/05/2026 16,100 -0.4 (-2.42%) 23,907 388.17 0 0 16,500 18,900 14,100
12/05/2026 16,400 0.4 (2.5%) 80,022 1,316.87 0 0 16,000 18,400 13,600
11/05/2026 16,200 0.4 (2.53%) 374,746 5,990.35 0 0 15,800 18,100 13,500
08/05/2026 15,900 0.1 (0.63%) 17,043 270.05 0 0 15,800 18,100 13,500
07/05/2026 16,000 0.2 (1.27%) 36,194 570.62 0 0 15,800 18,100 13,500
06/05/2026 15,900 0.2 (1.27%) 10,700 168.72 0 0 15,700 18,000 13,400
05/05/2026 16,000 0.2 (1.27%) 38,856 611.49 0 0 15,800 18,100 13,500
04/05/2026 15,900 -0.1 (-0.63%) 105,399 1,663.11 0 0 16,000 18,400 13,600
29/04/2026 16,100 0.2 (1.26%) 6,541 104.58 0 0 15,900 18,200 13,600
28/04/2026 16,100 -0.1 (-0.62%) 64,613 1,027.52 0 0 16,200 18,600 13,800
24/04/2026 16,200 0.3 (1.89%) 20,627 334.29 0 0 15,900 18,200 13,600
23/04/2026 16,200 0 (0%) 104,665 1,659.86 0 0 16,200 18,600 13,800
22/04/2026 16,200 0 (0%) 98,982 1,606. 0 0 16,200 18,600 13,800
21/04/2026 16,300 0.2 (1.24%) 62,210 1,007.87 0 0 16,100 18,500 13,700
20/04/2026 16,100 0 (0%) 14,616 235.53 0 0 16,100 18,500 13,700
17/04/2026 16,200 0.1 (0.62%) 16,187 260.1 0 0 16,100 18,500 13,700

Historical Data-ko - BSC

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