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
30/10/2026 14,100 -0.3 (-2.08%) 30,000 426.68 0 0 14,400 16,500 12,300
29/10/2026 14,200 -0.3 (-2.07%) 44,901 646.41 0 0 14,500 16,600 12,400
28/10/2026 14,500 0.5 (3.57%) 91,102 1,320.14 0 0 14,000 16,100 11,900
27/10/2026 14,000 -0.3 (-2.1%) 8,800 123.3 0 0 14,300 16,400 12,200
26/10/2026 14,100 0 (0%) 63,701 909.72 0 0 14,100 16,200 12,000
23/10/2026 14,300 0.2 (1.42%) 11,801 166.11 0 0 14,100 16,200 12,000
22/10/2026 14,100 -0.2 (-1.4%) 28,901 408.68 0 0 14,300 16,400 12,200
21/10/2026 14,300 0 (0%) 134,900 1,930.41 0 0 14,300 16,400 12,200
20/10/2026 14,000 0 (0%) 28,701 410.26 0 0 14,000 16,100 11,900
19/10/2026 14,000 0.7 (5.26%) 50,300 703.01 0 0 13,300 15,200 11,400
16/10/2026 13,400 0.6 (4.69%) 41,900 556.82 0 0 12,800 14,700 10,900
15/10/2026 13,200 0.3 (2.33%) 14,200 181.16 0 0 12,900 14,800 11,000
14/10/2026 13,000 0 (0%) 13,705 176.3 0 0 13,000 14,900 11,100
13/10/2026 12,900 -0.4 (-3.01%) 37,900 490.92 0 0 13,300 15,200 11,400
12/10/2026 13,000 0.5 (4%) 79,606 1,056.53 0 0 12,500 14,300 10,700
09/10/2026 12,500 0.2 (1.63%) 35,500 443.32 0 0 12,300 14,100 10,500
08/10/2026 12,400 0.6 (5.08%) 47,900 588.75 0 0 11,800 13,500 10,100
07/10/2026 11,900 0.6 (5.31%) 48,400 569.49 0 0 11,300 12,900 9,700
06/10/2026 11,400 -0.1 (-0.87%) 4,900 55.36 0 0 11,500 13,200 9,800
05/10/2026 11,500 0 (0%) 8,600 98.98 0 0 11,500 13,200 9,800
02/10/2026 11,700 0.4 (3.54%) 58,700 672.42 0 0 11,300 12,900 9,700
01/10/2026 11,400 0.1 (0.88%) 21,700 245.24 0 0 11,300 12,900 9,700
30/09/2026 11,400 0.3 (2.7%) 43,500 490.07 0 0 11,100 12,700 9,500
29/09/2026 11,200 0 (0%) 14,800 164.98 0 0 11,200 12,800 9,600
28/09/2026 11,300 0 (0%) 29,400 328.53 0 0 11,300 12,900 9,700
25/09/2026 11,500 0 (0%) 6,600 74.5 0 0 11,500 13,200 9,800
24/09/2026 11,400 0.1 (0.88%) 200 2.29 0 0 11,300 12,900 9,700
23/09/2026 11,200 -0.2 (-1.75%) 57,200 646.04 0 0 11,400 13,100 9,700
22/09/2026 11,600 0 (0%) 3,700 42.35 0 0 11,600 13,300 9,900
21/09/2026 11,600 0 (0%) 2,800 32.44 0 0 11,600 13,300 9,900
18/09/2026 11,800 0.4 (3.51%) 2,800 32.37 0 0 11,400 13,100 9,700
17/09/2026 11,800 0.1 (0.85%) 19,902 227.07 0 0 11,700 13,400 10,000
16/09/2026 11,500 0.2 (1.77%) 1,083 12.65 0 0 11,300 12,900 9,700
15/09/2026 11,800 0.2 (1.72%) 1,201 13.57 0 0 11,600 13,300 9,900
14/09/2026 11,900 0 (0%) 6,317 73.29 0 0 11,900 13,600 10,200
11/09/2026 12,500 -0.2 (-1.57%) 15,500 193.64 0 0 12,700 14,600 10,800
10/09/2026 12,800 0 (0%) 3,000 38 0 0 12,800 14,700 10,900
09/09/2026 12,900 0.2 (1.57%) 2,800 35.82 0 0 12,700 14,600 10,800
08/09/2026 12,800 0 (0%) 10,200 129.38 0 0 12,800 14,700 10,900
07/09/2026 12,800 0.2 (1.59%) 5,900 75.45 0 0 12,600 14,400 10,800
04/09/2026 12,800 0.2 (1.59%) 30,301 381.8 0 0 12,600 14,400 10,800
03/09/2026 12,800 0.2 (1.59%) 1,200 15.14 0 0 12,600 14,400 10,800
28/08/2026 12,800 0 (0%) 76,800 971.14 0 0 12,800 14,700 10,900
27/08/2026 13,000 0.1 (0.78%) 1,100 14.13 0 0 12,900 14,800 11,000
26/08/2026 13,000 0 (0%) 4,350 56.2 0 0 13,000 14,900 11,100
25/08/2026 13,000 0 (0%) 2,600 33.84 0 0 13,000 14,900 11,100
24/08/2026 13,000 -0.1 (-0.76%) 5,000 64.82 0 0 13,100 15,000 11,200
21/08/2026 13,100 0.1 (0.77%) 9,422 123.33 0 0 13,000 14,900 11,100
20/08/2026 13,000 0.2 (1.56%) 401 5.21 0 0 12,800 14,700 10,900
19/08/2026 13,000 0.2 (1.56%) 8,600 110.16 0 0 12,800 14,700 10,900
18/08/2026 12,900 0.2 (1.57%) 7,800 99.62 0 0 12,700 14,600 10,800
17/08/2026 12,700 -0.2 (-1.55%) 13,600 173.08 0 0 12,900 14,800 11,000
14/08/2026 12,900 0 (0%) 99,922 1,286.48 0 0 12,900 14,800 11,000
13/08/2026 13,000 0.1 (0.78%) 17,955 231.95 0 0 12,900 14,800 11,000
12/08/2026 13,000 0.3 (2.36%) 47,301 611.61 0 0 12,700 14,600 10,800
11/08/2026 12,700 -0.2 (-1.55%) 24,400 310.36 0 0 12,900 14,800 11,000
10/08/2026 13,000 0 (0%) 13,158 169.95 0 0 13,000 14,900 11,100
07/08/2026 13,000 -0.2 (-1.52%) 43,400 566.32 0 0 13,200 15,100 11,300
06/08/2026 13,100 -0.4 (-2.96%) 45,100 595.55 0 0 13,500 15,500 11,500
05/08/2026 13,500 0.3 (2.27%) 40,001 540.13 0 0 13,200 15,100 11,300
04/08/2026 13,500 0.5 (3.85%) 199,444 2,635.37 0 0 13,000 14,900 11,100
03/08/2026 12,900 -0.4 (-3.01%) 37,700 491.4 0 0 13,300 15,200 11,400
31/07/2026 13,300 0.4 (3.1%) 73,900 980.46 0 0 12,900 14,800 11,000
30/07/2026 13,200 0.4 (3.13%) 9,606 123.53 0 0 12,800 14,700 10,900
29/07/2026 12,800 0 (0%) 7,006 89.91 0 0 12,800 14,700 10,900
28/07/2026 12,900 0 (0%) 52,603 672.85 0 0 12,900 14,800 11,000
27/07/2026 13,000 0 (0%) 14,917 193.14 0 0 13,000 14,900 11,100
24/07/2026 12,900 0 (0%) 13,000 169.28 0 0 12,900 14,800 11,000
23/07/2026 13,300 0 (0%) 15,704 202.72 0 0 13,300 15,200 11,400
22/07/2026 13,200 -0.3 (-2.22%) 6,617 88.14 0 0 13,500 15,500 11,500
21/07/2026 13,400 0.7 (5.51%) 137,420 1,856.17 0 0 12,700 14,600 10,800
20/07/2026 12,400 -0.5 (-3.88%) 10,440 132.4 0 0 12,900 14,800 11,000
17/07/2026 12,900 0 (0%) 6,800 87.44 0 0 12,900 14,800 11,000
16/07/2026 12,900 -0.8 (-5.84%) 22,102 285.16 0 0 13,700 15,700 11,700
15/07/2026 14,300 1.1 (8.33%) 900 12.31 0 0 13,200 15,100 11,300
14/07/2026 13,100 0 (0%) 74,507 984.98 0 0 13,100 15,000 11,200
13/07/2026 13,100 0 (0%) 1,519 19.93 0 0 13,100 15,000 11,200
10/07/2026 13,500 -0.1 (-0.74%) 24,500 321.62 0 0 13,600 15,600 11,600
09/07/2026 13,700 0.5 (3.79%) 500 6.81 0 0 13,200 15,100 11,300
08/07/2026 13,300 -0.1 (-0.75%) 94,300 1,247.84 0 0 13,400 15,400 11,400
07/07/2026 13,400 -0.4 (-2.9%) 12,810 171.26 0 0 13,800 15,800 11,800
06/07/2026 13,400 0 (0%) 2,019 27.81 0 0 13,400 15,400 11,400
03/07/2026 13,500 -0.4 (-2.88%) 13,000 174.71 0 0 13,900 15,900 11,900
02/07/2026 14,100 0.1 (0.71%) 1,101 15.31 0 0 14,000 16,100 11,900
01/07/2026 14,200 0.6 (4.41%) 1,000 13.99 0 0 13,600 15,600 11,600
30/06/2026 13,700 0.3 (2.24%) 20,500 279.21 0 0 13,400 15,400 11,400
29/06/2026 13,700 0.3 (2.24%) 3,800 51.05 0 0 13,400 15,400 11,400
26/06/2026 13,400 0 (0%) 16,000 214.05 0 0 13,400 15,400 11,400
25/06/2026 13,700 0.2 (1.48%) 3,000 40.18 0 0 13,500 15,500 11,500
24/06/2026 13,500 -0.2 (-1.46%) 2,535 34.19 0 0 13,700 15,700 11,700
23/06/2026 13,600 0.3 (2.26%) 736 10.1 0 0 13,300 15,200 11,400
22/06/2026 13,300 -0.3 (-2.21%) 2,712 36.11 0 0 13,600 15,600 11,600
19/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
18/06/2026 13,600 0.3 (2.26%) 200 2.72 0 0 13,300 15,200 11,400
17/06/2026 13,300 -0.4 (-2.92%) 12,000 159.85 0 0 13,700 15,700 11,700
16/06/2026 13,700 0.1 (0.74%) 1,200 16.41 0 0 13,600 15,600 11,600
15/06/2026 13,600 0.1 (0.74%) 200 2.72 0 0 13,500 15,500 11,500
12/06/2026 13,300 0 (0%) 9,900 133.54 0 0 13,300 15,200 11,400
11/06/2026 13,500 0 (0%) 8,900 118.3 0 0 13,500 15,500 11,500
10/06/2026 13,400 0.1 (0.75%) 15,700 211.19 0 0 13,300 15,200 11,400
09/06/2026 13,400 0.1 (0.75%) 7,500 99.9 0 0 13,300 15,200 11,400
08/06/2026 13,500 0 (0%) 12,900 172.15 0 0 13,500 15,500 11,500
05/06/2026 13,600 0.1 (0.74%) 13,300 179.49 0 0 13,500 15,500 11,500
04/06/2026 13,700 0.2 (1.48%) 7,619 102.88 0 0 13,500 15,500 11,500
03/06/2026 13,500 -0.1 (-0.74%) 6,700 90.46 0 0 13,600 15,600 11,600
02/06/2026 13,600 0 (0%) 1,500 20.4 0 0 13,600 15,600 11,600
01/06/2026 13,800 -0.2 (-1.43%) 13,300 180.88 0 0 14,000 16,100 11,900
29/05/2026 13,900 -0.1 (-0.71%) 700 9.77 0 0 14,000 16,100 11,900
28/05/2026 13,900 -0.1 (-0.71%) 2,229 31.12 0 0 14,000 16,100 11,900
27/05/2026 14,000 0.1 (0.72%) 13,870 193.98 0 0 13,900 15,900 11,900
26/05/2026 14,000 0 (0%) 10,000 139.25 0 0 14,000 16,100 11,900
25/05/2026 14,100 0 (0%) 4,000 55.9 0 0 14,100 16,200 12,000
22/05/2026 14,000 0.1 (0.72%) 12,400 174.96 0 0 13,900 15,900 11,900
21/05/2026 14,000 0.4 (2.94%) 36,505 506.97 0 0 13,600 15,600 11,600
20/05/2026 13,600 0 (0%) 24,414 331.34 0 0 13,600 15,600 11,600
19/05/2026 13,600 0 (0%) 33,811 461.05 0 0 13,600 15,600 11,600
18/05/2026 13,600 -0.1 (-0.73%) 10,161 138.63 0 0 13,700 15,700 11,700
15/05/2026 13,600 -0.1 (-0.73%) 32,000 437.68 0 0 13,700 15,700 11,700
14/05/2026 13,900 0.2 (1.46%) 18,209 248.95 0 0 13,700 15,700 11,700
13/05/2026 14,000 0 (0%) 67,800 926 0 0 14,000 16,100 11,900
12/05/2026 14,200 0 (0%) 8,800 123.15 0 0 14,200 16,300 12,100
11/05/2026 13,900 0 (0%) 15,401 219.36 0 0 13,900 15,900 11,900
08/05/2026 14,000 0 (0%) 12,700 176.75 0 0 14,000 16,100 11,900
07/05/2026 14,000 0 (0%) 68,200 955.75 0 0 14,000 16,100 11,900
06/05/2026 14,000 0 (0%) 9,800 136.88 0 0 14,000 16,100 11,900
05/05/2026 14,000 -0.4 (-2.78%) 38,900 545.19 0 0 14,400 16,500 12,300
04/05/2026 14,100 0.4 (2.92%) 155,000 2,228.32 0 0 13,700 15,700 11,700

Historical Data-ko - BSC

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