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 10,500 0.7 (7.14%) 200 2.03 0 0 9,800 11,200 8,400
11/09/2026 9,800 -0.2 (-2%) 7,002 69.28 0 0 10,000 11,500 8,500
10/09/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
09/09/2026 10,000 -0.1 (-0.99%) 1,600 16.06 0 0 10,100 11,600 8,600
08/09/2026 10,100 -0.4 (-3.81%) 5,600 56.79 0 0 10,500 12,000 9,000
07/09/2026 10,500 0.3 (2.94%) 300 3.16 0 0 10,200 11,700 8,700
04/09/2026 10,300 0.2 (1.98%) 4,900 49.99 0 0 10,100 11,600 8,600
03/09/2026 10,000 0 (0%) 2,400 24.16 0 0 10,000 11,500 8,500
28/08/2026 10,200 0.1 (0.99%) 8,700 87.41 0 0 10,100 11,600 8,600
27/08/2026 10,300 0 (0%) 3,800 38.45 0 0 10,300 11,800 8,800
26/08/2026 10,200 0 (0%) 1,900 19.61 0 0 10,200 11,700 8,700
25/08/2026 10,400 0.4 (4%) 900 9.21 0 0 10,000 11,500 8,500
24/08/2026 10,200 0.1 (0.99%) 13,800 137.89 0 0 10,100 11,600 8,600
21/08/2026 10,200 0 (0%) 11,600 116.59 0 0 10,200 11,700 8,700
20/08/2026 10,100 0 (0%) 1,000 10.2 0 0 10,100 11,600 8,600
19/08/2026 10,100 -0.2 (-1.94%) 4,500 45.42 0 0 10,300 11,800 8,800
18/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
17/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/08/2026 10,300 -0.1 (-0.96%) 2,500 25.63 0 0 10,400 11,900 8,900
13/08/2026 10,400 -0.1 (-0.95%) 3,400 35.39 0 0 10,500 12,000 9,000
12/08/2026 10,500 0 (0%) 2,100 22.06 0 0 10,500 12,000 9,000
11/08/2026 10,500 -0.1 (-0.94%) 3,500 36.89 0 0 10,600 12,100 9,100
10/08/2026 10,600 0 (0%) 3,400 35.87 0 0 10,600 12,100 9,100
07/08/2026 10,600 -0.1 (-0.93%) 5,100 54.22 0 0 10,700 12,300 9,100
06/08/2026 10,400 0.2 (1.96%) 2,001 21.33 0 0 10,200 11,700 8,700
05/08/2026 10,200 0 (0%) 3,300 33.74 0 0 10,200 11,700 8,700
04/08/2026 10,300 0 (0%) 9,000 91.37 0 0 10,300 11,800 8,800
03/08/2026 10,300 0.1 (0.98%) 800 8.26 0 0 10,200 11,700 8,700
31/07/2026 10,800 -0.2 (-1.82%) 18,400 186.98 0 0 11,000 12,600 9,400
30/07/2026 11,300 0.8 (7.62%) 5,000 55.04 0 0 10,500 12,000 9,000
29/07/2026 10,500 -0.3 (-2.78%) 5,200 54.55 0 0 10,800 12,400 9,200
28/07/2026 10,900 -0.2 (-1.8%) 2,500 26.99 0 0 11,100 12,700 9,500
27/07/2026 10,800 -0.5 (-4.42%) 1,200 13.26 0 0 11,300 12,900 9,700
24/07/2026 11,300 0.3 (2.73%) 200 2.26 0 0 11,000 12,600 9,400
23/07/2026 11,200 0.4 (3.7%) 1,400 15.34 0 0 10,800 12,400 9,200
22/07/2026 11,300 -0.1 (-0.88%) 1,700 18.41 0 0 11,400 13,100 9,700
21/07/2026 11,400 0.1 (0.88%) 200 2.28 0 0 11,300 12,900 9,700
20/07/2026 11,500 -0.3 (-2.54%) 2,000 22.67 0 0 11,800 13,500 10,100
17/07/2026 11,800 0.4 (3.51%) 100 1.18 0 0 11,400 13,100 9,700
16/07/2026 11,500 -0.3 (-2.54%) 3,403 38.92 0 0 11,800 13,500 10,100
15/07/2026 11,800 -0.1 (-0.84%) 300 3.54 0 0 11,900 13,600 10,200
14/07/2026 11,900 0.4 (3.48%) 100 1.19 0 0 11,500 13,200 9,800
13/07/2026 11,100 -0.7 (-5.93%) 1,902 21.95 0 0 11,800 13,500 10,100
10/07/2026 11,900 0 (0%) 3,200 37.83 0 0 11,900 13,600 10,200
09/07/2026 12,100 0.2 (1.68%) 500 5.93 0 0 11,900 13,600 10,200
08/07/2026 11,900 -0.1 (-0.83%) 5,700 67.68 0 0 12,000 13,800 10,200
07/07/2026 12,200 0.3 (2.52%) 500 6.01 0 0 11,900 13,600 10,200
06/07/2026 12,000 0 (0%) 11,200 132.98 0 0 12,000 13,800 10,200
03/07/2026 12,000 -0.2 (-1.64%) 3,600 43.33 0 0 12,200 14,000 10,400
02/07/2026 12,200 0 (0%) 3,100 37.73 0 0 12,200 14,000 10,400
01/07/2026 12,300 0.1 (0.82%) 4,300 52.49 0 0 12,200 14,000 10,400
30/06/2026 12,200 0 (0%) 1,300 15.82 0 0 12,200 14,000 10,400
29/06/2026 12,100 0.2 (1.68%) 902 11.04 0 0 11,900 13,600 10,200
26/06/2026 11,900 -0.2 (-1.65%) 9,501 113.45 0 0 12,100 13,900 10,300
25/06/2026 12,300 0.1 (0.82%) 3,001 36.4 0 0 12,200 14,000 10,400
24/06/2026 12,100 -0.1 (-0.82%) 1,800 21.95 0 0 12,200 14,000 10,400
23/06/2026 12,500 0.2 (1.63%) 1,100 13.45 0 0 12,300 14,100 10,500
22/06/2026 12,300 -0.1 (-0.81%) 1,913 23.47 0 0 12,400 14,200 10,600
19/06/2026 12,300 0 (0%) 2,500 31 0 0 12,300 14,100 10,500
18/06/2026 12,400 0 (0%) 3,400 41.94 0 0 12,400 14,200 10,600
17/06/2026 12,400 -0.1 (-0.8%) 3,600 44.59 0 0 12,500 14,300 10,700
16/06/2026 12,500 -0.1 (-0.79%) 700 8.75 0 0 12,600 14,400 10,800
15/06/2026 12,600 0.1 (0.8%) 1,400 17.57 0 0 12,500 14,300 10,700
12/06/2026 12,700 0.6 (4.96%) 11,600 145.27 0 0 12,100 13,900 10,300
11/06/2026 12,000 -0.2 (-1.64%) 10,700 129.87 0 0 12,200 14,000 10,400
10/06/2026 12,200 -0.1 (-0.81%) 5,000 61.16 0 0 12,300 14,100 10,500
09/06/2026 12,400 0.3 (2.48%) 400 4.9 0 0 12,100 13,900 10,300
08/06/2026 12,300 -0.2 (-1.6%) 19,900 240.28 0 0 12,500 14,300 10,700
05/06/2026 12,500 -0.1 (-0.79%) 6,600 82.2 0 0 12,600 14,400 10,800
04/06/2026 12,500 -0.1 (-0.79%) 6,200 77.87 0 0 12,600 14,400 10,800
03/06/2026 12,500 0 (0%) 4,101 51.54 0 0 12,500 14,300 10,700
02/06/2026 12,900 0.4 (3.2%) 4,100 51.15 0 0 12,500 14,300 10,700
01/06/2026 12,200 -0.9 (-6.87%) 8,200 102.9 0 0 13,100 15,000 11,200
29/05/2026 13,000 -0.2 (-1.52%) 3,201 41.9 0 0 13,200 15,100 11,300
28/05/2026 13,300 0.2 (1.53%) 10,318 136.63 0 0 13,100 15,000 11,200
27/05/2026 13,000 0.1 (0.78%) 9,902 129.46 0 0 12,900 14,800 11,000
26/05/2026 13,000 0.2 (1.56%) 12,400 160.53 0 0 12,800 14,700 10,900
25/05/2026 12,700 -0.1 (-0.78%) 1,800 23.05 0 0 12,800 14,700 10,900
22/05/2026 12,900 0.1 (0.78%) 9,900 127.04 0 0 12,800 14,700 10,900
21/05/2026 12,800 0 (0%) 1,900 24.32 0 0 12,800 14,700 10,900
20/05/2026 13,000 0 (0%) 2,300 29.49 0 0 13,000 14,900 11,100
19/05/2026 12,900 0 (0%) 4,005 51.93 0 0 12,900 14,800 11,000
18/05/2026 12,800 -0.3 (-2.29%) 3,918 50.46 0 0 13,100 15,000 11,200
15/05/2026 13,000 0.2 (1.56%) 13,900 182.14 0 0 12,800 14,700 10,900
14/05/2026 13,200 0.4 (3.13%) 980 12.58 0 0 12,800 14,700 10,900
13/05/2026 12,900 0.3 (2.38%) 3,526 45.13 0 0 12,600 14,400 10,800
12/05/2026 12,600 -0.2 (-1.56%) 12,100 152.13 0 0 12,800 14,700 10,900
11/05/2026 12,900 0.3 (2.38%) 3,134 40. 0 0 12,600 14,400 10,800
08/05/2026 13,000 -0.4 (-2.99%) 12,100 153.01 0 0 13,400 15,400 11,400
07/05/2026 13,400 0.3 (2.29%) 101 1.35 0 0 13,100 15,000 11,200
06/05/2026 13,100 0 (0%) 2,134 27.96 0 0 13,100 15,000 11,200
05/05/2026 13,100 -0.2 (-1.5%) 700 9.18 0 0 13,300 15,200 11,400
04/05/2026 13,200 0.4 (3.13%) 5,200 69.33 0 0 12,800 14,700 10,900
29/04/2026 12,800 -0.1 (-0.78%) 5,100 65.38 0 0 12,900 14,800 11,000
28/04/2026 12,900 0 (0%) 5,400 69.51 0 0 12,900 14,800 11,000
24/04/2026 13,000 0 (0%) 6,713 86.38 0 0 13,000 14,900 11,100
23/04/2026 13,000 0 (0%) 10,500 136.73 0 0 13,000 14,900 11,100
22/04/2026 12,900 -0.2 (-1.53%) 2,800 36.29 0 0 13,100 15,000 11,200
21/04/2026 13,200 0.1 (0.76%) 7,201 94.12 0 0 13,100 15,000 11,200
20/04/2026 12,900 -0.2 (-1.53%) 11,420 149.35 0 0 13,100 15,000 11,200
17/04/2026 13,200 0.2 (1.54%) 5,105 66.64 0 0 13,000 14,900 11,100
16/04/2026 13,300 0.3 (2.31%) 2,300 30.01 0 0 13,000 14,900 11,100
15/04/2026 13,400 0.2 (1.52%) 23,805 309.28 0 0 13,200 15,100 11,300
14/04/2026 13,400 0.1 (0.75%) 13,205 174.48 0 0 13,300 15,200 11,400
13/04/2026 13,400 0.1 (0.75%) 15,500 205.94 0 0 13,300 15,200 11,400
10/04/2026 13,600 -0.1 (-0.73%) 15,652 208.04 0 0 13,700 15,700 11,700
09/04/2026 13,400 -0.3 (-2.19%) 4,024 54.95 0 0 13,700 15,700 11,700
08/04/2026 13,600 0.1 (0.74%) 9,800 134.31 0 0 13,500 15,500 11,500
07/04/2026 13,500 0.5 (3.85%) 16,986 230.05 0 0 13,000 14,900 11,100
06/04/2026 13,000 -0.2 (-1.52%) 12,100 157.19 0 0 13,200 15,100 11,300
03/04/2026 13,300 0 (0%) 4,400 57.98 0 0 13,300 15,200 11,400
02/04/2026 13,400 0 (0%) 10,132 134.46 0 0 13,400 15,400 11,400
01/04/2026 13,500 -0.3 (-2.17%) 19,635 262.55 0 0 13,800 15,800 11,800
31/03/2026 13,900 0 (0%) 12,101 166.66 0 0 13,900 15,900 11,900
30/03/2026 14,100 0.4 (2.92%) 35,200 489.2 0 0 13,700 15,700 11,700
27/03/2026 14,000 0.9 (6.87%) 16,134 220.93 0 0 13,100 15,000 11,200
26/03/2026 13,400 0.7 (5.51%) 28,102 368.41 0 0 12,700 14,600 10,800
25/03/2026 13,400 0.8 (6.35%) 7,900 100.57 0 0 12,600 14,400 10,800
24/03/2026 12,600 0 (0%) 9,500 119.68 0 0 12,600 14,400 10,800
23/03/2026 12,400 -0.7 (-5.34%) 9,428 119.15 0 0 13,100 15,000 11,200
20/03/2026 13,000 0 (0%) 9,409 123.23 0 0 13,000 14,900 11,100
19/03/2026 13,400 0.1 (0.75%) 17,302 224.34 0 0 13,300 15,200 11,400
18/03/2026 13,600 0 (0%) 4,908 65.06 0 0 13,600 15,600 11,600
17/03/2026 13,800 0.5 (3.76%) 12,412 168.43 0 0 13,300 15,200 11,400
16/03/2026 13,100 -0.3 (-2.24%) 16,450 219.44 0 0 13,400 15,400 11,400

Historical Data-ko - BSC

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