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
30/01/2026 9,000 0.1 (1.12%) 29,812 265.49 0 0 8,900 9,700 8,100
29/01/2026 8,900 0 (0%) 49,803 438.39 0 0 8,900 9,700 8,100
28/01/2026 8,900 0.1 (1.14%) 39,111 345.93 0 0 8,800 9,600 8,000
27/01/2026 8,800 0.1 (1.15%) 23,445 204.56 0 0 8,700 9,500 7,900
26/01/2026 8,700 -0.3 (-3.33%) 122,003 1,072.68 0 0 9,000 9,900 8,100
23/01/2026 9,000 -0.1 (-1.1%) 48,839 436.81 0 0 9,100 10,000 8,200
22/01/2026 9,100 0 (0%) 42,600 383.64 0 0 9,100 10,000 8,200
21/01/2026 9,100 -0.1 (-1.09%) 109,813 985.23 0 0 9,200 10,100 8,300
20/01/2026 9,200 -0.2 (-2.13%) 121,633 1,119.67 0 0 9,400 10,300 8,500
19/01/2026 9,400 -0.1 (-1.05%) 116,502 1,096.86 0 0 9,500 10,400 8,600
16/01/2026 9,500 0.3 (3.26%) 246,917 2,331.9 0 0 9,200 10,100 8,300
15/01/2026 9,200 0.3 (3.37%) 203,170 1,862.38 0 0 8,900 9,700 8,100
14/01/2026 8,900 0 (0%) 35,708 315.68 0 0 8,900 9,700 8,100
13/01/2026 8,900 0 (0%) 11,202 99.1 0 0 8,900 9,700 8,100
12/01/2026 8,900 0.1 (1.14%) 39,040 341.74 0 0 8,800 9,600 8,000
09/01/2026 8,800 0 (0%) 45,321 397.79 0 0 8,800 9,600 8,000
08/01/2026 8,800 -0.1 (-1.12%) 40,424 358.33 0 0 8,900 9,700 8,100
07/01/2026 8,900 0.1 (1.14%) 20,403 179.9 0 0 8,800 9,600 8,000
06/01/2026 8,800 0 (0%) 44,402 383.24 0 0 8,800 9,600 8,000
05/01/2026 8,800 0.2 (2.33%) 41,302 369.98 0 0 8,600 9,400 7,800
31/12/2025 8,600 0 (0%) 21,300 183.3 0 0 8,600 9,400 7,800
30/12/2025 8,600 -0.1 (-1.15%) 8,900 77.28 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 8,900 77.42 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 24,254 209.78 0 0 8,700 9,500 7,900
25/12/2025 8,700 0.1 (1.16%) 8,453 73.45 0 0 8,600 9,400 7,800
24/12/2025 8,600 -0.2 (-2.27%) 15,675 134.45 0 0 8,800 9,600 8,000
23/12/2025 8,800 0.1 (1.15%) 19,928 173.79 0 0 8,700 9,500 7,900
22/12/2025 8,700 0 (0%) 20,907 179.89 0 0 8,700 9,500 7,900
19/12/2025 8,700 0.1 (1.16%) 26,400 227.58 0 0 8,600 9,400 7,800
18/12/2025 8,600 -0.1 (-1.15%) 26,808 230.51 0 0 8,700 9,500 7,900
17/12/2025 8,700 0.1 (1.16%) 7,017 60.36 0 0 8,600 9,400 7,800
16/12/2025 8,600 0 (0%) 42,800 364.34 0 0 8,600 9,400 7,800
15/12/2025 8,600 0 (0%) 37,395 319.64 0 0 8,600 9,400 7,800
12/12/2025 8,600 0 (0%) 20,800 179.26 0 0 8,600 9,400 7,800
11/12/2025 8,600 0 (0%) 28,602 245.63 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 30,331 257.94 0 0 8,600 9,400 7,800
09/12/2025 8,600 0 (0%) 15,045 128.58 0 0 8,600 9,400 7,800
08/12/2025 8,600 0 (0%) 6,639 56.98 0 0 8,600 9,400 7,800
05/12/2025 8,600 -0.1 (-1.15%) 14,559 125.71 0 0 8,700 9,500 7,900
04/12/2025 8,700 0 (0%) 16,001 138.2 0 0 8,700 9,500 7,900
03/12/2025 8,700 0 (0%) 27,344 235.43 0 0 8,700 9,500 7,900
02/12/2025 8,700 0.1 (1.16%) 15,200 130.11 0 0 8,600 9,400 7,800
01/12/2025 8,600 -0.2 (-2.27%) 56,427 484.88 0 0 8,800 9,600 8,000
28/11/2025 8,800 0 (0%) 20,300 178.55 0 0 8,800 9,600 8,000
27/11/2025 8,800 0 (0%) 159,400 1,354.4 0 0 8,800 9,600 8,000
26/11/2025 8,800 -0.2 (-2.22%) 23,019 203.91 0 0 9,000 9,900 8,100
25/11/2025 9,000 0.4 (4.65%) 210,091 1,877.82 0 0 8,600 9,400 7,800
24/11/2025 8,600 0 (0%) 31,805 272.43 0 0 8,600 9,400 7,800
21/11/2025 8,600 0 (0%) 35,622 303.95 0 0 8,600 9,400 7,800
20/11/2025 8,600 0.1 (1.18%) 18,703 159.29 0 0 8,500 9,300 7,700
19/11/2025 8,500 0 (0%) 21,400 181.9 0 0 8,500 9,300 7,700
18/11/2025 8,500 0 (0%) 63,120 530.09 0 0 8,500 9,300 7,700
17/11/2025 8,500 0 (0%) 8,617 73.28 0 0 8,500 9,300 7,700
14/11/2025 8,500 -0.1 (-1.16%) 30,400 258.26 0 0 8,600 9,400 7,800
13/11/2025 8,600 0 (0%) 34,800 296.31 0 0 8,600 9,400 7,800
12/11/2025 8,600 0.1 (1.18%) 49,724 425.32 0 0 8,500 9,300 7,700
11/11/2025 8,500 0 (0%) 10,602 90.18 0 0 8,500 9,300 7,700
10/11/2025 8,500 0 (0%) 23,900 203.35 0 0 8,500 9,300 7,700
07/11/2025 8,500 0 (0%) 73,300 623.55 0 0 8,500 9,300 7,700
06/11/2025 8,500 0 (0%) 52,301 448.8 0 0 8,500 9,300 7,700
05/11/2025 8,500 0 (0%) 13,300 113.26 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 44,900 380.9 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 6,836 57.44 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 25,104 213.29 0 0 8,500 9,300 7,700
30/10/2025 8,500 0.2 (2.41%) 26,714 227.16 0 0 8,300 9,100 7,500
29/10/2025 8,300 -0.1 (-1.19%) 39,127 328.32 0 0 8,400 9,200 7,600
28/10/2025 8,400 0 (0%) 28,100 232.96 0 0 8,400 9,200 7,600
27/10/2025 8,400 -0.1 (-1.18%) 16,969 143.65 0 0 8,500 9,300 7,700
24/10/2025 8,500 0 (0%) 30,809 256.64 0 0 8,500 9,300 7,700
23/10/2025 8,500 0.1 (1.19%) 35,132 295.89 0 0 8,400 9,200 7,600
22/10/2025 8,400 -0.1 (-1.18%) 16,621 140.4 0 0 8,500 9,300 7,700
21/10/2025 8,500 -0.2 (-2.3%) 36,249 310.57 0 0 8,700 9,500 7,900
20/10/2025 8,700 0 (0%) 107,402 918.23 0 0 8,700 9,500 7,900
17/10/2025 8,700 0.1 (1.16%) 48,801 420.28 0 0 8,600 9,400 7,800
16/10/2025 8,600 -0.2 (-2.27%) 28,100 245.09 0 0 8,800 9,600 8,000
15/10/2025 8,800 0 (0%) 26,205 227.03 0 0 8,800 9,600 8,000
14/10/2025 8,800 -0.1 (-1.12%) 55,800 491.05 0 0 8,900 9,700 8,100
13/10/2025 8,900 -0.1 (-1.11%) 21,200 188.56 0 0 9,000 9,900 8,100
10/10/2025 9,000 0.1 (1.12%) 23,700 212.14 0 0 8,900 9,700 8,100
09/10/2025 8,900 0 (0%) 40,200 356.55 0 0 8,900 9,700 8,100
08/10/2025 8,900 0 (0%) 9,300 82.79 0 0 8,900 9,700 8,100
07/10/2025 8,900 0.1 (1.14%) 7,401 65.33 0 0 8,800 9,600 8,000
06/10/2025 8,800 0 (0%) 34,401 302.98 0 0 8,800 9,600 8,000
03/10/2025 8,800 -0.1 (-1.12%) 7,500 66.28 0 0 8,900 9,700 8,100
02/10/2025 8,900 0 (0%) 20,900 186.59 0 0 8,900 9,700 8,100
01/10/2025 8,900 -0.2 (-2.2%) 30,230 271.46 0 0 9,100 10,000 8,200
30/09/2025 9,100 0.1 (1.11%) 26,200 236.5 0 0 9,000 9,900 8,100
29/09/2025 9,000 0 (0%) 11,402 103.38 0 0 9,000 9,900 8,100
26/09/2025 9,000 -0.1 (-1.1%) 53,500 483.54 0 0 9,100 10,000 8,200
25/09/2025 9,100 0.2 (2.25%) 30,504 276.29 0 0 8,900 9,700 8,100
24/09/2025 8,900 0 (0%) 19,603 173.62 0 0 8,900 9,700 8,100
23/09/2025 8,900 0 (0%) 28,701 255.45 0 0 8,900 9,700 8,100
22/09/2025 8,900 0 (0%) 41,302 366.36 0 0 8,900 9,700 8,100
19/09/2025 8,900 -0.1 (-1.11%) 31,219 278.13 0 0 9,000 9,900 8,100
18/09/2025 9,000 0 (0%) 20,800 187.2 0 0 9,000 9,900 8,100
17/09/2025 9,000 -0.1 (-1.1%) 49,706 448.15 0 0 9,100 10,000 8,200
16/09/2025 9,100 0.1 (1.11%) 72,255 658.18 0 0 9,000 9,900 8,100
15/09/2025 9,000 0 (0%) 111,704 995.9 0 0 9,000 9,900 8,100
12/09/2025 9,000 0 (0%) 33,752 303.05 0 0 9,000 9,900 8,100
11/09/2025 9,000 0 (0%) 53,600 474.8 0 0 9,000 9,900 8,100
10/09/2025 9,000 -0.1 (-1.1%) 46,299 412.74 0 0 9,100 10,000 8,200
09/09/2025 9,100 0 (0%) 40,500 362.49 0 0 9,100 10,000 8,200
08/09/2025 9,100 0 (0%) 105,701 951.63 0 0 9,100 10,000 8,200
05/09/2025 9,100 -0.1 (-1.09%) 59,192 542.85 0 0 9,200 10,100 8,300
04/09/2025 9,200 0 (0%) 171,801 1,567.25 0 0 9,200 10,100 8,300
03/09/2025 9,200 -0.2 (-2.13%) 157,002 1,446.04 0 0 9,400 10,300 8,500
29/08/2025 9,400 0 (0%) 32,656 303.67 0 0 9,400 10,300 8,500
28/08/2025 9,400 0.2 (2.17%) 73,401 686.13 0 0 9,200 10,100 8,300
27/08/2025 9,200 -0.1 (-1.08%) 17,785 164.02 0 0 9,300 10,200 8,400
26/08/2025 9,300 0 (0%) 65,200 600.48 0 0 9,300 10,200 8,400
25/08/2025 9,300 0.1 (1.09%) 63,000 581.33 0 0 9,200 10,100 8,300
22/08/2025 9,200 -0.3 (-3.16%) 141,100 1,310.71 0 0 9,500 10,400 8,600
21/08/2025 9,500 -0.1 (-1.04%) 137,119 1,303.22 0 0 9,600 10,500 8,700
20/08/2025 9,600 -0.3 (-3.03%) 169,005 1,633.55 0 0 9,900 10,800 9,000
19/08/2025 9,900 0 (0%) 108,811 1,068.72 0 0 9,900 10,800 9,000
18/08/2025 9,900 0 (0%) 95,202 927.4 0 0 9,900 10,800 9,000
15/08/2025 9,900 0 (0%) 121,409 1,188.69 0 0 9,900 10,800 9,000
14/08/2025 9,900 -0.4 (-3.88%) 181,931 1,806.4 0 0 10,300 11,300 9,300
13/08/2025 10,300 0 (0%) 94,994 955.59 0 0 10,300 11,300 9,300
12/08/2025 10,300 0.7 (7.29%) 641,177 6,458.6 0 0 9,600 10,500 8,700
11/08/2025 9,600 0 (0%) 142,058 1,358.93 0 0 9,600 10,500 8,700
08/08/2025 9,600 0.2 (2.13%) 213,782 2,025.95 0 0 9,400 10,300 8,500
07/08/2025 9,400 -0.1 (-1.05%) 158,772 1,500.26 0 0 9,500 10,400 8,600
06/08/2025 9,500 0 (0%) 85,300 802.54 0 0 9,500 10,400 8,600
05/08/2025 9,500 -0.1 (-1.04%) 128,892 1,224.38 0 0 9,600 10,500 8,700
04/08/2025 9,600 0 (0%) 80,350 767.85 0 0 9,600 10,500 8,700
01/08/2025 10,100 -0.1 (-0.98%) 77,734 784.8 0 0 10,200 11,200 9,200

Historical Data-ko - BSC

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